KissMeData/108320/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	194900	4309156200	96500	96500	96500	96500	2265
3	20230809	194800	4309156200	96500	96500	96500	96500	0
4	20230809	194700	4309156200	96500	96500	96500	96500	0
5	20230809	194600	4309156200	96500	96500	96500	96500	0
6	20230809	194500	4309156200	96500	96500	96500	96500	0
7	20230809	194400	4309156200	96500	96500	96500	96500	0
8	20230809	194300	4309156200	96500	96500	96500	96500	0
9	20230809	194200	4309156200	96500	96500	96500	96500	0
10	20230809	194100	4309156200	96500	96500	96500	96500	0
11	20230809	194000	4309156200	96500	96500	96500	96500	0
12	20230809	193900	4309156200	96500	96500	96500	96500	0
13	20230809	193800	4309156200	96500	96500	96500	96500	0
14	20230809	193700	4309156200	96500	96500	96500	96500	0
15	20230809	193600	4309156200	96500	96500	96500	96500	0
16	20230809	193500	4309156200	96500	96500	96500	96500	0
17	20230809	193400	4309156200	96500	96500	96500	96500	0
18	20230809	193300	4309156200	96500	96500	96500	96500	0
19	20230809	193200	4309156200	96500	96500	96500	96500	0
20	20230809	193100	4309156200	96500	96500	96500	96500	0
21	20230809	193000	4309156200	96500	96500	96500	96500	0
22	20230809	192900	4309156200	96500	96500	96500	96500	0
23	20230809	192800	4309156200	96500	96500	96500	96500	0
24	20230809	192700	4309156200	96500	96500	96500	96500	0
25	20230809	192600	4309156200	96500	96500	96500	96500	0
26	20230809	192500	4309156200	96500	96500	96500	96500	0
27	20230809	192400	4309156200	96500	96500	96500	96500	0
28	20230809	192300	4309156200	96500	96500	96500	96500	0
29	20230809	192200	4309156200	96500	96500	96500	96500	0
30	20230809	192100	4309156200	96500	96500	96500	96500	0
31	20230809	192000	4309156200	96500	96500	96500	96500	0
32	20230809	191900	4309156200	96500	96500	96500	96500	2265
33	20230809	191800	4309156200	96500	96500	96500	96500	0
34	20230809	191700	4309156200	96500	96500	96500	96500	0
35	20230809	191600	4309156200	96500	96500	96500	96500	0
36	20230809	191500	4309156200	96500	96500	96500	96500	0
37	20230809	191400	4309156200	96500	96500	96500	96500	0
38	20230809	191300	4309156200	96500	96500	96500	96500	0
39	20230809	191200	4309156200	96500	96500	96500	96500	0
40	20230809	191100	4309156200	96500	96500	96500	96500	0
41	20230809	191000	4309156200	96500	96500	96500	96500	0
42	20230809	190900	4309156200	96500	96500	96500	96500	0
43	20230809	190800	4309156200	96500	96500	96500	96500	0
44	20230809	190700	4309156200	96500	96500	96500	96500	0
45	20230809	190600	4309156200	96500	96500	96500	96500	0
46	20230809	190500	4309156200	96500	96500	96500	96500	0
47	20230809	190400	4309156200	96500	96500	96500	96500	0
48	20230809	190300	4309156200	96500	96500	96500	96500	0
49	20230809	190200	4309156200	96500	96500	96500	96500	0
50	20230809	190100	4309156200	96500	96500	96500	96500	0
51	20230809	190000	4309156200	96500	96500	96500	96500	0
52	20230809	185900	4309156200	96500	96500	96500	96500	0
53	20230809	185800	4309156200	96500	96500	96500	96500	0
54	20230809	185700	4309156200	96500	96500	96500	96500	0
55	20230809	185600	4309156200	96500	96500	96500	96500	0
56	20230809	185500	4309156200	96500	96500	96500	96500	0
57	20230809	185400	4309156200	96500	96500	96500	96500	0
58	20230809	185300	4309156200	96500	96500	96500	96500	0
59	20230809	185200	4309156200	96500	96500	96500	96500	0
60	20230809	185100	4309156200	96500	96500	96500	96500	0
61	20230809	185000	4309156200	96500	96500	96500	96500	0
62	20230809	184900	4309156200	96500	96500	96500	96500	2265
63	20230809	184800	4309156200	96500	96500	96500	96500	0
64	20230809	184700	4309156200	96500	96500	96500	96500	0
65	20230809	184600	4309156200	96500	96500	96500	96500	0
66	20230809	184500	4309156200	96500	96500	96500	96500	0
67	20230809	184400	4309156200	96500	96500	96500	96500	0
68	20230809	184300	4309156200	96500	96500	96500	96500	0
69	20230809	184200	4309156200	96500	96500	96500	96500	0
70	20230809	184100	4309156200	96500	96500	96500	96500	0
71	20230809	184000	4309156200	96500	96500	96500	96500	0
72	20230809	183900	4309156200	96500	96500	96500	96500	0
73	20230809	183800	4309156200	96500	96500	96500	96500	0
74	20230809	183700	4309156200	96500	96500	96500	96500	0
75	20230809	183600	4309156200	96500	96500	96500	96500	0
76	20230809	183500	4309156200	96500	96500	96500	96500	0
77	20230809	183400	4309156200	96500	96500	96500	96500	0
78	20230809	183300	4309156200	96500	96500	96500	96500	0
79	20230809	183200	4309156200	96500	96500	96500	96500	0
80	20230809	183100	4309156200	96500	96500	96500	96500	0
81	20230809	183000	4309156200	96500	96500	96500	96500	0
82	20230809	182900	4309156200	96500	96500	96500	96500	0
83	20230809	182800	4309156200	96500	96500	96500	96500	0
84	20230809	182700	4309156200	96500	96500	96500	96500	0
85	20230809	182600	4309156200	96500	96500	96500	96500	0
86	20230809	182500	4309156200	96500	96500	96500	96500	0
87	20230809	182400	4309156200	96500	96500	96500	96500	0
88	20230809	182300	4309156200	96500	96500	96500	96500	0
89	20230809	182200	4309156200	96500	96500	96500	96500	0
90	20230809	182100	4309156200	96500	96500	96500	96500	0
91	20230809	182000	4309156200	96500	96500	96500	96500	0
92	20230809	181900	4309156200	96500	96500	96500	96500	2265
93	20230809	181800	4309156200	96500	96500	96500	96500	0
94	20230809	181700	4309156200	96500	96500	96500	96500	0
95	20230809	181600	4309156200	96500	96500	96500	96500	0
96	20230809	181500	4309156200	96500	96500	96500	96500	0
97	20230809	181400	4309156200	96500	96500	96500	96500	0
98	20230809	181300	4309156200	96500	96500	96500	96500	0
99	20230809	181200	4309156200	96500	96500	96500	96500	0
100	20230809	181100	4309156200	96500	96500	96500	96500	0
101	20230809	181000	4309156200	96500	96500	96500	96500	0
102	20230809	180900	4309156200	96500	96500	96500	96500	0
103	20230809	180800	4309156200	96500	96500	96500	96500	0
104	20230809	180700	4309156200	96500	96500	96500	96500	0
105	20230809	180600	4309156200	96500	96500	96500	96500	0
106	20230809	180500	4309156200	96500	96500	96500	96500	0
107	20230809	180400	4309156200	96500	96500	96500	96500	0
108	20230809	180300	4309156200	96500	96500	96500	96500	0
109	20230809	180200	4309156200	96500	96500	96500	96500	0
110	20230809	180100	4309156200	96500	96500	96500	96500	0
111	20230809	180000	4309156200	96500	96500	96500	96500	0
112	20230809	175900	4309156200	96500	96500	96500	96500	0
113	20230809	175800	4309156200	96500	96500	96500	96500	0
114	20230809	175700	4309156200	96500	96500	96500	96500	0
115	20230809	175600	4309156200	96500	96500	96500	96500	0
116	20230809	175500	4309156200	96500	96500	96500	96500	0
117	20230809	175400	4309156200	96500	96500	96500	96500	0
118	20230809	175300	4309156200	96500	96500	96500	96500	0
119	20230809	175200	4309156200	96500	96500	96500	96500	0
120	20230809	175100	4309156200	96500	96500	96500	96500	0
121	20230809	175000	4309156200	96500	96500	96500	96500	0
122	20230809	174900	4309156200	96500	96500	96500	96500	2265
123	20230809	174800	4309156200	96500	96500	96500	96500	0
124	20230809	174700	4309156200	96500	96500	96500	96500	0
125	20230809	174600	4309156200	96500	96500	96500	96500	0
126	20230809	174500	4309156200	96500	96500	96500	96500	0
127	20230809	174400	4309156200	96500	96500	96500	96500	0
128	20230809	174300	4309156200	96500	96500	96500	96500	0
129	20230809	174200	4309156200	96500	96500	96500	96500	0
130	20230809	174100	4309156200	96500	96500	96500	96500	0
131	20230809	174000	4309156200	96500	96500	96500	96500	0
132	20230809	173900	4309156200	96500	96500	96500	96500	0
133	20230809	173800	4309156200	96500	96500	96500	96500	0
134	20230809	173700	4309156200	96500	96500	96500	96500	0
135	20230809	173600	4309156200	96500	96500	96500	96500	0
136	20230809	173500	4309156200	96500	96500	96500	96500	0
137	20230809	173400	4309156200	96500	96500	96500	96500	0
138	20230809	173300	4309156200	96500	96500	96500	96500	0
139	20230809	173200	4309156200	96500	96500	96500	96500	0
140	20230809	173100	4309156200	96500	96500	96500	96500	0
141	20230809	173000	4309156200	96500	96500	96500	96500	0
142	20230809	172900	4309156200	96500	96500	96500	96500	0
143	20230809	172800	4309156200	96500	96500	96500	96500	0
144	20230809	172700	4309156200	96500	96500	96500	96500	0
145	20230809	172600	4309156200	96500	96500	96500	96500	0
146	20230809	172500	4309156200	96500	96500	96500	96500	0
147	20230809	172400	4309156200	96500	96500	96500	96500	0
148	20230809	172300	4309156200	96500	96500	96500	96500	0
149	20230809	172200	4309156200	96500	96500	96500	96500	0
150	20230809	172100	4309156200	96500	96500	96500	96500	0
151	20230809	172000	4309156200	96500	96500	96500	96500	0
152	20230809	171900	4309156200	96500	96500	96500	96500	2265
153	20230809	171800	4309156200	96500	96500	96500	96500	0
154	20230809	171700	4309156200	96500	96500	96500	96500	0
155	20230809	171600	4309156200	96500	96500	96500	96500	0
156	20230809	171500	4309156200	96500	96500	96500	96500	0
157	20230809	171400	4309156200	96500	96500	96500	96500	0
158	20230809	171300	4309156200	96500	96500	96500	96500	0
159	20230809	171200	4309156200	96500	96500	96500	96500	0
160	20230809	171100	4309156200	96500	96500	96500	96500	0
161	20230809	171000	4309156200	96500	96500	96500	96500	0
162	20230809	170900	4309156200	96500	96500	96500	96500	0
163	20230809	170800	4309156200	96500	96500	96500	96500	0
164	20230809	170700	4309156200	96500	96500	96500	96500	0
165	20230809	170600	4309156200	96500	96500	96500	96500	0
166	20230809	170500	4309156200	96500	96500	96500	96500	0
167	20230809	170400	4309156200	96500	96500	96500	96500	0
168	20230809	170300	4309156200	96500	96500	96500	96500	0
169	20230809	170200	4309156200	96500	96500	96500	96500	0
170	20230809	170100	4309156200	96500	96500	96500	96500	0
171	20230809	170000	4309156200	96500	96500	96500	96500	0
172	20230809	165900	4309156200	96500	96500	96500	96500	0
173	20230809	165800	4309156200	96500	96500	96500	96500	0
174	20230809	165700	4309156200	96500	96500	96500	96500	0
175	20230809	165600	4309156200	96500	96500	96500	96500	0
176	20230809	165500	4309156200	96500	96500	96500	96500	0
177	20230809	165400	4309156200	96500	96500	96500	96500	0
178	20230809	165300	4309156200	96500	96500	96500	96500	0
179	20230809	165200	4309156200	96500	96500	96500	96500	0
180	20230809	165100	4309156200	96500	96500	96500	96500	0
181	20230809	165000	4309156200	96500	96500	96500	96500	0
182	20230809	164900	4309156200	96500	96500	96500	96500	2265
183	20230809	164800	4309156200	96500	96500	96500	96500	0
184	20230809	164700	4309156200	96500	96500	96500	96500	0
185	20230809	164600	4309156200	96500	96500	96500	96500	0
186	20230809	164500	4309156200	96500	96500	96500	96500	0
187	20230809	164400	4309156200	96500	96500	96500	96500	0
188	20230809	164300	4309156200	96500	96500	96500	96500	0
189	20230809	164200	4309156200	96500	96500	96500	96500	0
190	20230809	164100	4309156200	96500	96500	96500	96500	0
191	20230809	164000	4309156200	96500	96500	96500	96500	0
192	20230809	163900	4309156200	96500	96500	96500	96500	0
193	20230809	163800	4309156200	96500	96500	96500	96500	0
194	20230809	163700	4309156200	96500	96500	96500	96500	0
195	20230809	163600	4309156200	96500	96500	96500	96500	0
196	20230809	163500	4309156200	96500	96500	96500	96500	0
197	20230809	163400	4309156200	96500	96500	96500	96500	0
198	20230809	163300	4309156200	96500	96500	96500	96500	0
199	20230809	163200	4309156200	96500	96500	96500	96500	0
200	20230809	163100	4309156200	96500	96500	96500	96500	0
201	20230809	163000	4309156200	96500	96500	96500	96500	0
202	20230809	162900	4309156200	96500	96500	96500	96500	0
203	20230809	162800	4309156200	96500	96500	96500	96500	0
204	20230809	162700	4309156200	96500	96500	96500	96500	0
205	20230809	162600	4309156200	96500	96500	96500	96500	0
206	20230809	162500	4309156200	96500	96500	96500	96500	0
207	20230809	162400	4309156200	96500	96500	96500	96500	0
208	20230809	162300	4309156200	96500	96500	96500	96500	0
209	20230809	162200	4309156200	96500	96500	96500	96500	0
210	20230809	162100	4309156200	96500	96500	96500	96500	0
211	20230809	162000	4309156200	96500	96500	96500	96500	0
212	20230809	161900	4309156200	96500	96500	96500	96500	2265
213	20230809	161800	4309156200	96500	96500	96500	96500	0
214	20230809	161700	4309156200	96500	96500	96500	96500	0
215	20230809	161600	4309156200	96500	96500	96500	96500	0
216	20230809	161500	4309156200	96500	96500	96500	96500	0
217	20230809	161400	4309156200	96500	96500	96500	96500	0
218	20230809	161300	4309156200	96500	96500	96500	96500	0
219	20230809	161200	4309156200	96500	96500	96500	96500	0
220	20230809	161100	4309156200	96500	96500	96500	96500	0
221	20230809	161000	4309156200	96500	96500	96500	96500	0
222	20230809	160900	4309156200	96500	96500	96500	96500	0
223	20230809	160800	4309156200	96500	96500	96500	96500	0
224	20230809	160700	4309156200	96500	96500	96500	96500	0
225	20230809	160600	4309156200	96500	96500	96500	96500	0
226	20230809	160500	4309156200	96500	96500	96500	96500	0
227	20230809	160400	4309156200	96500	96500	96500	96500	0
228	20230809	160300	4309156200	96500	96500	96500	96500	0
229	20230809	160200	4309156200	96500	96500	96500	96500	0
230	20230809	160100	4309156200	96500	96500	96500	96500	0
231	20230809	160000	4309156200	96500	96500	96500	96500	0
232	20230809	155900	4309156200	96500	96500	96500	96500	0
233	20230809	155800	4309156200	96500	96500	96500	96500	0
234	20230809	155700	4309156200	96500	96500	96500	96500	0
235	20230809	155600	4309156200	96500	96500	96500	96500	0
236	20230809	155500	4309156200	96500	96500	96500	96500	0
237	20230809	155400	4309156200	96500	96500	96500	96500	0
238	20230809	155300	4309156200	96500	96500	96500	96500	0
239	20230809	155200	4309156200	96500	96500	96500	96500	0
240	20230809	155100	4309156200	96500	96500	96500	96500	0
241	20230809	155000	4309156200	96500	96500	96500	96500	0
242	20230809	154900	4309156200	96500	96500	96500	96500	2265
243	20230809	154800	4309156200	96500	96500	96500	96500	0
244	20230809	154700	4309156200	96500	96500	96500	96500	0
245	20230809	154600	4309156200	96500	96500	96500	96500	0
246	20230809	154500	4309156200	96500	96500	96500	96500	0
247	20230809	154400	4309156200	96500	96500	96500	96500	0
248	20230809	154300	4309156200	96500	96500	96500	96500	0
249	20230809	154200	4309156200	96500	96500	96500	96500	0
250	20230809	154100	4309156200	96500	96500	96500	96500	0
251	20230809	154000	4309156200	96500	96500	96500	96500	0
252	20230809	153900	4309156200	96500	96500	96500	96500	0
253	20230809	153800	4309156200	96500	96500	96500	96500	0
254	20230809	153700	4309156200	96500	96500	96500	96500	0
255	20230809	153600	4309156200	96500	96500	96500	96500	0
256	20230809	153500	4309156200	96500	96500	96500	96500	0
257	20230809	153400	4309156200	96500	96500	96500	96500	0
258	20230809	153300	4309156200	96500	96500	96500	96500	0
259	20230809	153200	4309156200	96500	96500	96500	96500	0
260	20230809	153100	4309156200	96500	96500	96500	96500	0
261	20230809	153000	4309156200	96500	96500	96500	96500	2265
262	20230809	152900	4090583700	96400	96400	96400	96400	0
263	20230809	152800	4090583700	96400	96400	96400	96400	0
264	20230809	152700	4090583700	96400	96400	96400	96400	0
265	20230809	152600	4090583700	96400	96400	96400	96400	0
266	20230809	152500	4090583700	96400	96400	96400	96400	0
267	20230809	152400	4090583700	96400	96400	96400	96400	0
268	20230809	152300	4090583700	96400	96400	96400	96400	0
269	20230809	152200	4090583700	96400	96400	96400	96400	0
270	20230809	152100	4090583700	96400	96400	96400	96400	0
271	20230809	152000	4090583700	96400	96400	96400	96400	0
272	20230809	151900	4090583700	96400	96400	96400	96300	68
273	20230809	151800	4084034500	96400	96300	96400	96300	411
274	20230809	151700	4044435900	96400	96300	96400	96300	19
275	20230809	151600	4042604600	96300	96400	96400	96300	40
276	20230809	151500	4038749500	96400	96400	96400	96300	29
277	20230809	151400	4035954400	96400	96400	96400	96300	89
278	20230809	151300	4027376000	96400	96400	96400	96300	104
279	20230809	151200	4017358400	96400	96400	96500	96300	156
280	20230809	151100	4002318600	96400	96300	96400	96300	430
281	20230809	151000	3960909500	96200	96200	96300	96100	197
282	20230809	150900	3941956800	96200	96300	96300	96200	29
283	20230809	150800	3939166300	96200	96300	96300	96200	37
284	20230809	150700	3935606800	96300	96300	96300	96200	93
285	20230809	150600	3926657700	96200	96300	96300	96200	134
286	20230809	150500	3913761700	96300	96200	96300	96200	102
287	20230809	150400	3903947700	96200	96200	96300	96200	17
288	20230809	150300	3902312000	96200	96300	96300	96200	15
289	20230809	150200	3900868900	96300	96300	96300	96200	19
290	20230809	150100	3899039300	96200	96200	96300	96200	499
291	20230809	150000	3851034300	96200	96200	96400	96200	198
292	20230809	145900	3831967900	96200	96300	96300	96200	88
293	20230809	145800	3823495700	96300	96300	96300	96300	62
294	20230809	145700	3817525100	96400	96300	96400	96200	181
295	20230809	145600	3800094800	96200	96300	96400	96200	159
296	20230809	145500	3784783000	96300	96300	96400	96300	8
297	20230809	145400	3784012500	96300	96300	96400	96300	76
298	20230809	145300	3776686600	96300	96300	96400	96300	56
299	20230809	145200	3771293600	96300	96300	96400	96300	17
300	20230809	145100	3769655300	96300	96300	96400	96300	48
301	20230809	145000	3765032700	96300	96300	96300	96300	15
302	20230809	144900	3763588200	96300	96300	96400	96300	82
303	20230809	144800	3755686400	96300	96400	96400	96300	160
304	20230809	144700	3740277500	96300	96400	96400	96300	33
305	20230809	144600	3737099300	96400	96300	96400	96300	50
306	20230809	144500	3732283200	96300	96300	96300	96200	139
307	20230809	144400	3718897800	96200	96200	96300	96200	133
308	20230809	144300	3706102900	96300	96200	96300	96200	41
309	20230809	144200	3702158400	96200	96300	96300	96200	7
310	20230809	144100	3701484800	96300	96200	96300	96200	165
311	20230809	144000	3685595800	96200	96300	96400	96200	229
312	20230809	143900	3663545200	96200	96200	96300	96200	185
313	20230809	143800	3645731200	96200	96200	96300	96200	15
314	20230809	143700	3644287600	96200	96300	96300	96200	45
315	20230809	143600	3639958500	96300	96300	96300	96200	35
316	20230809	143500	3636589700	96200	96200	96300	96200	43
317	20230809	143400	3632451400	96200	96300	96300	96200	9
318	20230809	143300	3631585100	96300	96200	96300	96200	19
319	20230809	143200	3629756900	96200	96200	96300	96200	41
320	20230809	143100	3625810700	96200	96200	96200	96200	44
321	20230809	143000	3621577900	96100	96100	96200	96100	77
322	20230809	142900	3614171100	96100	96200	96200	96100	475
323	20230809	142800	3568479000	96300	96200	96300	96200	12
324	20230809	142700	3567324400	96300	96200	96300	96200	25
325	20230809	142600	3564919100	96200	96200	96300	96200	26
326	20230809	142500	3562417300	96200	96200	96300	96200	7
327	20230809	142400	3561743800	96200	96200	96300	96200	24
328	20230809	142300	3559434900	96300	96200	96300	96200	14
329	20230809	142200	3558087200	96200	96300	96300	96200	117
330	20230809	142100	3546827000	96200	96300	96300	96200	266
331	20230809	142000	3521213300	96300	96300	96400	96300	124
332	20230809	141900	3509270100	96300	96300	96400	96300	111
333	20230809	141800	3498580600	96300	96400	96400	96200	474
334	20230809	141700	3452925600	96300	96300	96400	96300	25
335	20230809	141600	3450517900	96300	96500	96500	96300	300
336	20230809	141500	3421620800	96500	96400	96500	96400	6
337	20230809	141400	3421042000	96400	96300	96400	96300	53
338	20230809	141300	3415932900	96300	96400	96500	96300	314
339	20230809	141200	3385665000	96400	96500	96500	96400	39
340	20230809	141100	3381903800	96400	96400	96400	96400	24
341	20230809	141000	3379590200	96300	96500	96500	96300	132
342	20230809	140900	3366865400	96500	96500	96500	96400	12
343	20230809	140800	3365708400	96400	96400	96400	96300	270
344	20230809	140700	3339682400	96300	96400	96400	96300	3
345	20230809	140600	3339393300	96300	96300	96400	96300	20
346	20230809	140500	3337467000	96300	96400	96400	96300	48
347	20230809	140400	3332842300	96400	96300	96400	96300	52
348	20230809	140300	3327834600	96400	96300	96400	96300	18
349	20230809	140200	3326101100	96400	96300	96400	96300	16
350	20230809	140100	3324560100	96300	96300	96300	96300	395
351	20230809	140000	3286521600	96200	96200	96300	96200	24
352	20230809	135900	3284212700	96300	96300	96300	96200	28
353	20230809	135800	3281517900	96300	96200	96300	96200	22
354	20230809	135700	3279400900	96200	96200	96300	96200	7
355	20230809	135600	3278727400	96200	96100	96300	96100	37
356	20230809	135500	3275168000	96100	96200	96200	96100	64
357	20230809	135400	3269012100	96200	96100	96200	96100	22
358	20230809	135300	3266897700	96200	96200	96200	96100	5
359	20230809	135200	3266416900	96200	96200	96200	96100	59
360	20230809	135100	3260745700	96100	96200	96200	96100	25
361	20230809	135000	3258341800	96200	96200	96200	96000	30
362	20230809	134900	3255459200	96000	96200	96300	96000	1430
363	20230809	134800	3118044300	96200	96400	96400	96200	156
364	20230809	134700	3103021700	96400	96400	96400	96300	19
365	20230809	134600	3101191800	96400	96300	96400	96300	31
366	20230809	134500	3098206300	96300	96400	96400	96300	17
367	20230809	134400	3096568800	96400	96400	96400	96300	71
368	20230809	134300	3089724500	96400	96400	96500	96400	156
369	20230809	134200	3074685800	96500	96500	96500	96400	330
370	20230809	134100	3042872600	96500	96400	96500	96400	55
371	20230809	134000	3037570400	96500	96500	96500	96400	7
372	20230809	133900	3036895300	96400	96400	96400	96400	46
373	20230809	133800	3032460900	96400	96400	96500	96400	7
374	20230809	133700	3031785800	96400	96500	96500	96400	21
375	20230809	133600	3029761300	96500	96400	96500	96400	20
376	20230809	133500	3027833200	96400	96500	96500	96400	24
377	20230809	133400	3025519300	96500	96500	96600	96500	77
378	20230809	133300	3018088200	96500	96300	96500	96300	277
379	20230809	133200	2991404300	96300	96400	96400	96200	240
380	20230809	133100	2968292400	96400	96300	96400	96300	26
381	20230809	133000	2965787900	96300	96300	96400	96300	7
382	20230809	132900	2965113400	96300	96500	96500	96300	62
383	20230809	132800	2959136700	96400	96400	96500	96400	34
384	20230809	132700	2955859000	96400	96500	96500	96400	14
385	20230809	132600	2954508400	96500	96400	96500	96400	32
386	20230809	132500	2951422000	96500	96400	96500	96400	24
387	20230809	132400	2949108100	96400	96400	96500	96400	31
388	20230809	132300	2946117600	96400	96400	96400	96400	117
389	20230809	132200	2934838800	96500	96600	96600	96500	178
390	20230809	132100	2917660500	96600	96700	96700	96600	72
391	20230809	132000	2910705200	96600	96600	96700	96600	22
392	20230809	131900	2908579800	96600	96700	96700	96600	3
393	20230809	131800	2908289900	96600	96600	96700	96600	29
394	20230809	131700	2905488400	96700	96700	96700	96700	7
395	20230809	131600	2904811500	96600	96600	96700	96600	12
396	20230809	131500	2903652000	96700	96700	96700	96600	42
397	20230809	131400	2899593100	96700	96700	96800	96700	31
398	20230809	131300	2896594200	96700	96800	96800	96700	74
399	20230809	131200	2889431100	96800	96700	96900	96700	396
400	20230809	131100	2851129700	96700	96800	96800	96700	4
401	20230809	131000	2850742700	96700	96700	96700	96700	26
402	20230809	130900	2848228500	96700	96800	96800	96700	11
403	20230809	130800	2847164300	96700	96700	96800	96700	16
404	20230809	130700	2845617000	96700	96800	96800	96700	16
405	20230809	130600	2844068400	96800	96700	96800	96700	108
406	20230809	130500	2833614100	96700	96700	96700	96700	40
407	20230809	130400	2829746100	96700	96800	96800	96700	58
408	20230809	130300	2824136300	96700	96700	96800	96700	17
409	20230809	130200	2822492300	96700	96800	96800	96700	43
410	20230809	130100	2818330000	96900	96900	96900	96800	76
411	20230809	130000	2810965900	96900	96800	96900	96700	379
412	20230809	125900	2774278900	96800	96700	96800	96600	30
413	20230809	125800	2771379600	96700	96600	96700	96600	388
414	20230809	125700	2733865500	96600	96600	96700	96600	28
415	20230809	125600	2731160600	96600	96600	96700	96600	8
416	20230809	125500	2730387400	96600	96700	96700	96600	33
417	20230809	125400	2727197600	96700	96600	96700	96600	20
418	20230809	125300	2725265400	96600	96500	96600	96500	372
419	20230809	125200	2689330400	96600	96500	96600	96500	4
420	20230809	125100	2688944100	96500	96500	96600	96500	56
421	20230809	125000	2683540000	96600	96600	96600	96600	6
422	20230809	124900	2682960400	96500	96500	96500	96500	47
423	20230809	124800	2678424900	96500	96500	96600	96500	54
424	20230809	124700	2673213600	96500	96500	96500	96400	203
425	20230809	124600	2653625100	96500	96400	96500	96400	43
426	20230809	124500	2649479800	96400	96400	96500	96400	37
427	20230809	124400	2645912700	96400	96500	96500	96400	3
428	20230809	124300	2645623300	96400	96400	96500	96400	24
429	20230809	124200	2643309600	96400	96500	96500	96400	3
430	20230809	124100	2643020200	96500	96500	96500	96400	144
431	20230809	124000	2629138300	96500	96500	96500	96400	23
432	20230809	123900	2626920100	96400	96500	96500	96400	4
433	20230809	123800	2626534400	96400	96500	96500	96300	54
434	20230809	123700	2621330400	96400	96500	96500	96400	29
435	20230809	123600	2618534400	96500	96400	96500	96400	366
436	20230809	123500	2583251900	96300	96300	96400	96300	53
437	20230809	123400	2578147700	96400	96400	96400	96300	213
438	20230809	123300	2557614800	96400	96400	96500	96400	122
439	20230809	123200	2545853700	96400	96500	96500	96400	38
440	20230809	123100	2542189000	96400	96500	96500	96400	20
441	20230809	123000	2540260900	96500	96500	96500	96400	22
442	20230809	122900	2538139900	96400	96500	96500	96400	12
443	20230809	122800	2536982700	96400	96400	96400	96400	64
444	20230809	122700	2530813100	96400	96400	96500	96400	44
445	20230809	122600	2526570500	96400	96400	96400	96400	9
446	20230809	122500	2525702900	96500	96400	96500	96400	34
447	20230809	122400	2522424100	96400	96400	96500	96400	23
448	20230809	122300	2520206300	96400	96400	96500	96400	10
449	20230809	122200	2519242200	96400	96500	96500	96400	25
450	20230809	122100	2516831700	96500	96400	96500	96400	20
451	20230809	122000	2514903500	96500	96500	96500	96400	30
452	20230809	121900	2512008700	96400	96500	96500	96400	24
453	20230809	121800	2509694600	96400	96400	96500	96400	23
454	20230809	121700	2507476700	96400	96400	96500	96400	81
455	20230809	121600	2499662000	96500	96500	96500	96400	96
456	20230809	121500	2490402100	96400	96500	96500	96400	2
457	20230809	121400	2490209200	96400	96400	96500	96400	29
458	20230809	121300	2487413400	96400	96500	96500	96400	3
459	20230809	121200	2487124000	96400	96500	96500	96400	8
460	20230809	121100	2486352300	96400	96500	96500	96400	36
461	20230809	121000	2482881100	96500	96500	96500	96500	32
462	20230809	120900	2479793100	96500	96400	96500	96400	49
463	20230809	120800	2475066500	96500	96400	96500	96400	20
464	20230809	120700	2473137600	96500	96500	96500	96400	60
465	20230809	120600	2467347700	96500	96400	96500	96400	63
466	20230809	120500	2461274100	96300	96400	96400	96300	8
467	20230809	120400	2460503300	96400	96300	96400	96300	24
468	20230809	120300	2458191300	96400	96500	96500	96400	8
469	20230809	120200	2457419700	96500	96400	96500	96200	79
470	20230809	120100	2449814700	96300	96500	96500	96300	35
471	20230809	120000	2446441700	96400	96400	96400	96400	48
472	20230809	115900	2441814500	96400	96200	96400	96200	104
473	20230809	115800	2431799000	96200	96200	96300	96200	145
474	20230809	115700	2417849800	96200	96200	96300	96200	19
475	20230809	115600	2416021600	96300	96300	96300	96200	18
476	20230809	115500	2414289200	96300	96300	96300	96200	37
477	20230809	115400	2410728300	96200	96300	96300	96200	148
478	20230809	115300	2396476000	96200	96200	96300	96200	52
479	20230809	115200	2391473400	96300	96300	96300	96200	44
480	20230809	115100	2387236300	96300	96300	96400	96300	29
481	20230809	115000	2384443400	96300	96300	96400	96200	46
482	20230809	114900	2380013800	96200	96200	96300	96200	24
483	20230809	114800	2377704600	96300	96200	96300	96200	94
484	20230809	114700	2368659400	96200	96200	96300	96200	183
485	20230809	114600	2351054700	96200	96300	96300	96200	83
486	20230809	114500	2343067100	96300	96300	96400	96200	114
487	20230809	114400	2332090500	96300	96300	96400	96300	15
488	20230809	114300	2330645900	96300	96400	96400	96300	12
489	20230809	114200	2329489800	96400	96400	96400	96300	20
490	20230809	114100	2327563500	96300	96400	96400	96300	21
491	20230809	114000	2325540600	96300	96400	96400	96300	42
492	20230809	113900	2321493700	96400	96300	96400	96300	55
493	20230809	113800	2316197100	96300	96300	96400	96300	33
494	20230809	113700	2313019000	96300	96300	96300	96200	188
495	20230809	113600	2294914700	96300	96300	96300	96200	83
496	20230809	113500	2286922100	96400	96400	96400	96300	8
497	20230809	113400	2286151200	96300	96400	96400	96300	24
498	20230809	113300	2283839200	96300	96500	96500	96300	775
499	20230809	113200	2209205900	96500	96400	96500	96400	59
500	20230809	113100	2203517900	96400	96400	96400	96400	23
501	20230809	113000	2201300700	96400	96600	96600	96400	25
502	20230809	112900	2198888900	96500	96600	96600	96500	34
503	20230809	112800	2195607800	96500	96500	96600	96400	45
504	20230809	112700	2191264500	96400	96500	96600	96400	140
505	20230809	112600	2177755300	96400	96400	96500	96400	38
506	20230809	112500	2174091900	96400	96400	96500	96400	35
507	20230809	112400	2170716600	96400	96400	96500	96300	360
508	20230809	112300	2136013500	96400	96400	96500	96400	26
509	20230809	112200	2133507000	96400	96400	96500	96400	24
510	20230809	112100	2131193100	96400	96500	96500	96400	47
511	20230809	112000	2126661600	96400	96500	96500	96400	37
512	20230809	111900	2123094400	96400	96400	96500	96400	32
513	20230809	111800	2120009100	96400	96500	96500	96400	47
514	20230809	111700	2115477200	96500	96400	96500	96400	38
515	20230809	111600	2111813700	96500	96500	96500	96400	40
516	20230809	111500	2107957200	96500	96500	96500	96400	39
517	20230809	111400	2104196600	96400	96500	96500	96400	24
518	20230809	111300	2101882600	96500	96400	96600	96400	64
519	20230809	111200	2095708000	96500	96500	96500	96400	81
520	20230809	111100	2087893300	96500	96400	96500	96400	25
521	20230809	111000	2085483000	96400	96600	96600	96400	41
522	20230809	110900	2081527400	96600	96400	96600	96400	198
523	20230809	110800	2062430700	96400	96500	96500	96400	38
524	20230809	110700	2058767400	96500	96400	96500	96400	35
525	20230809	110600	2055393000	96400	96400	96600	96400	69
526	20230809	110500	2048739200	96500	96500	96600	96400	84
527	20230809	110400	2040634700	96600	96400	96600	96400	47
528	20230809	110300	2036101800	96400	96600	96600	96400	142
529	20230809	110200	2022397000	96700	96600	96700	96500	50
530	20230809	110100	2017570800	96700	96600	96700	96500	153
531	20230809	110000	2002789900	96600	96800	96800	96600	35
532	20230809	105900	1999408000	96800	96700	96800	96700	28
533	20230809	105800	1996700200	96800	96700	96800	96700	82
534	20230809	105700	1988762900	96700	96900	96900	96700	91
535	20230809	105600	1979952700	96900	96800	96900	96800	57
536	20230809	105500	1974434800	96800	96800	96900	96800	27
537	20230809	105400	1971821000	96800	96700	96800	96700	93
538	20230809	105300	1962824900	96700	96800	96800	96700	36
539	20230809	105200	1959340300	96800	96800	96800	96700	73
540	20230809	105100	1952274000	96800	96700	96800	96700	34
541	20230809	105000	1948983400	96700	96800	96800	96700	27
542	20230809	104900	1946370100	96700	96800	96800	96700	415
543	20230809	104800	1906198300	96900	96900	96900	96900	7
544	20230809	104700	1905520000	96900	96800	96900	96700	187
545	20230809	104600	1887423300	96700	96700	96800	96700	33
546	20230809	104500	1884232100	96700	96800	96800	96700	28
547	20230809	104400	1881524300	96800	96800	96800	96700	20
548	20230809	104300	1879589900	96800	96800	96900	96800	810
549	20230809	104200	1801179900	96700	96600	96700	96600	37
550	20230809	104100	1797602700	96600	96700	96700	96600	64
551	20230809	104000	1791415500	96600	96700	96700	96600	21
552	20230809	103900	1789386300	96700	96700	96700	96600	63
553	20230809	103800	1783295900	96700	96700	96700	96700	119
554	20230809	103700	1771788600	96700	96700	96700	96600	36
555	20230809	103600	1768309300	96700	96700	96700	96600	101
556	20230809	103500	1758547500	96700	96600	96700	96600	8
557	20230809	103400	1757774400	96600	96500	96600	96500	298
558	20230809	103300	1729012400	96400	96500	96500	96400	30
559	20230809	103200	1726118600	96400	96300	96400	96300	118
560	20230809	103100	1714745900	96300	96300	96400	96200	102
561	20230809	103000	1704924500	96400	96500	96500	96400	109
562	20230809	102900	1694416600	96400	96300	96400	96300	58
563	20230809	102800	1688826300	96300	96400	96400	96300	206
564	20230809	102700	1668980000	96400	96500	96500	96400	39
565	20230809	102600	1665216700	96600	96500	96600	96500	102
566	20230809	102500	1655371700	96600	96600	96600	96500	554
567	20230809	102400	1601869700	96600	96700	96700	96600	5
568	20230809	102300	1601386500	96600	96700	96700	96600	104
569	20230809	102200	1591335800	96700	96700	96700	96700	47
570	20230809	102100	1586790900	96700	96700	96700	96600	29
571	20230809	102000	1583986800	96600	96700	96700	96600	72
572	20230809	101900	1577025300	96700	96600	96700	96500	54
573	20230809	101800	1571805000	96600	96600	96600	96600	49
574	20230809	101700	1567071600	96700	96600	96700	96600	12
575	20230809	101600	1565911900	96500	96600	96600	96500	48
576	20230809	101500	1561277400	96500	96600	96700	96500	88
577	20230809	101400	1552776700	96600	96600	96600	96500	58
578	20230809	101300	1547175900	96600	96500	96600	96500	31
579	20230809	101200	1544182300	96500	96500	96500	96500	14
580	20230809	101100	1542831300	96500	96600	96600	96300	18
581	20230809	101000	1541096500	96500	96300	96500	96200	193
582	20230809	100900	1522501900	96300	96200	96300	96200	36
583	20230809	100800	1519036400	96300	96200	96300	96200	115
584	20230809	100700	1507971600	96300	96300	96300	96200	32
585	20230809	100600	1504891400	96300	96200	96300	96200	22
586	20230809	100500	1502774800	96200	96200	96300	96200	33
587	20230809	100400	1499599800	96300	96300	96300	96300	9
588	20230809	100300	1498733100	96300	96300	96300	96300	179
589	20230809	100200	1481495400	96500	96400	96500	96300	37
590	20230809	100100	1477928100	96400	96700	96700	96400	482
591	20230809	100000	1431438600	96600	96700	96700	96600	50
592	20230809	095900	1426605800	96700	96600	96700	96600	43
593	20230809	095800	1422450000	96700	96600	96700	96600	65
594	20230809	095700	1416165800	96700	96700	96700	96700	17
595	20230809	095600	1414521900	96700	96800	96800	96700	212
596	20230809	095500	1394019100	96800	96800	96800	96700	29
597	20230809	095400	1391213100	96800	96700	96800	96700	14
598	20230809	095300	1389858000	96800	96700	96800	96700	55
599	20230809	095200	1384538900	96700	96800	96800	96700	249
600	20230809	095100	1360436100	96800	96700	96800	96700	234
601	20230809	095000	1337790700	96700	96600	96700	96600	103
602	20230809	094900	1327840600	96700	96600	96800	96600	23
603	20230809	094800	1325616300	96700	96700	96700	96700	23
604	20230809	094700	1323392200	96700	96700	96800	96700	996
605	20230809	094600	1227038600	96600	96100	96600	96100	1814
606	20230809	094500	1052341400	96000	96100	96100	96000	259
607	20230809	094400	1027476700	96000	96100	96100	96000	20
608	20230809	094300	1025555900	96000	96100	96100	95900	538
609	20230809	094200	973908400	96100	96100	96200	96000	62
610	20230809	094100	967952200	96100	96100	96100	96000	104
611	20230809	094000	957959300	96100	96200	96200	96000	1450
612	20230809	093900	818666100	96100	96200	96200	96100	79
613	20230809	093800	811067200	96200	96200	96200	96200	78
614	20230809	093700	803563600	96200	96200	96200	96200	70
615	20230809	093600	796829600	96200	96200	96200	96100	88
616	20230809	093500	788366000	96100	96200	96200	96100	23
617	20230809	093400	786154800	96200	96300	96300	96200	382
618	20230809	093300	749398000	96300	96300	96300	96200	130
619	20230809	093200	736880600	96300	96200	96300	96200	53
620	20230809	093100	731778400	96300	96300	96300	96300	68
621	20230809	093000	725230000	96300	96300	96300	96300	13
622	20230809	092900	723978100	96300	96100	96300	96100	104
623	20230809	092800	713975500	96200	96200	96200	96100	81
624	20230809	092700	706188600	96100	96100	96200	96100	420
625	20230809	092600	665826500	96100	96300	96300	96100	817
626	20230809	092500	587253500	96300	96400	96400	96300	70
627	20230809	092400	580506700	96300	96300	96400	96300	218
628	20230809	092300	559493000	96400	96400	96400	96300	35
629	20230809	092200	556120200	96400	96300	96400	96300	17
630	20230809	092100	554482800	96400	96300	96400	96300	140
631	20230809	092000	541000700	96300	96500	96500	96300	160
632	20230809	091900	525577000	96500	96500	96500	96400	19
633	20230809	091800	523744800	96500	96600	96600	96500	12
634	20230809	091700	522586600	96400	96300	96400	96300	222
635	20230809	091600	501197700	96200	96200	96200	96100	487
636	20230809	091500	454348500	96100	96200	96200	96100	268
637	20230809	091400	428576900	96200	96200	96300	96200	66
638	20230809	091300	422226700	96200	96300	96300	96200	128
639	20230809	091200	409911400	96300	96700	96700	96300	224
640	20230809	091100	388311000	96700	96700	96700	96700	36
641	20230809	091000	384829800	96700	96800	96800	96700	19
642	20230809	090900	382992100	96800	96900	96900	96700	44
643	20230809	090800	378731800	96900	96600	96900	96600	122
644	20230809	090700	366930600	96500	96400	96500	96400	149
645	20230809	090600	352566800	96400	96600	96900	96300	1002
646	20230809	090500	255860800	96700	96800	96900	96700	452
647	20230809	090400	212148000	96900	96700	97000	96700	905
648	20230809	090300	124536200	96700	96500	96800	96500	39
649	20230809	090200	120766200	96600	96700	96800	96500	316
650	20230809	090100	90256800	96700	96800	96800	96500	262
651	20230809	090000	64919200	96800	97000	97000	96800	590