KissMeData/064760/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	192800	1896835400	97800	97800	97800	97800	1126
3	20230804	192700	1896835400	97800	97800	97800	97800	0
4	20230804	192600	1896835400	97800	97800	97800	97800	0
5	20230804	192500	1896835400	97800	97800	97800	97800	0
6	20230804	192400	1896835400	97800	97800	97800	97800	0
7	20230804	192300	1896835400	97800	97800	97800	97800	0
8	20230804	192200	1896835400	97800	97800	97800	97800	0
9	20230804	192100	1896835400	97800	97800	97800	97800	0
10	20230804	192000	1896835400	97800	97800	97800	97800	0
11	20230804	191900	1896835400	97800	97800	97800	97800	0
12	20230804	191800	1896835400	97800	97800	97800	97800	0
13	20230804	191700	1896835400	97800	97800	97800	97800	0
14	20230804	191600	1896835400	97800	97800	97800	97800	0
15	20230804	191500	1896835400	97800	97800	97800	97800	0
16	20230804	191400	1896835400	97800	97800	97800	97800	0
17	20230804	191300	1896835400	97800	97800	97800	97800	0
18	20230804	191200	1896835400	97800	97800	97800	97800	0
19	20230804	191100	1896835400	97800	97800	97800	97800	0
20	20230804	191000	1896835400	97800	97800	97800	97800	0
21	20230804	190900	1896835400	97800	97800	97800	97800	0
22	20230804	190800	1896835400	97800	97800	97800	97800	0
23	20230804	190700	1896835400	97800	97800	97800	97800	0
24	20230804	190600	1896835400	97800	97800	97800	97800	0
25	20230804	190500	1896835400	97800	97800	97800	97800	0
26	20230804	190400	1896835400	97800	97800	97800	97800	0
27	20230804	190300	1896835400	97800	97800	97800	97800	0
28	20230804	190200	1896835400	97800	97800	97800	97800	0
29	20230804	190100	1896835400	97800	97800	97800	97800	0
30	20230804	190000	1896835400	97800	97800	97800	97800	0
31	20230804	185900	1896835400	97800	97800	97800	97800	0
32	20230804	185800	1896835400	97800	97800	97800	97800	1126
33	20230804	185700	1896835400	97800	97800	97800	97800	0
34	20230804	185600	1896835400	97800	97800	97800	97800	0
35	20230804	185500	1896835400	97800	97800	97800	97800	0
36	20230804	185400	1896835400	97800	97800	97800	97800	0
37	20230804	185300	1896835400	97800	97800	97800	97800	0
38	20230804	185200	1896835400	97800	97800	97800	97800	0
39	20230804	185100	1896835400	97800	97800	97800	97800	0
40	20230804	185000	1896835400	97800	97800	97800	97800	0
41	20230804	184900	1896835400	97800	97800	97800	97800	0
42	20230804	184800	1896835400	97800	97800	97800	97800	0
43	20230804	184700	1896835400	97800	97800	97800	97800	0
44	20230804	184600	1896835400	97800	97800	97800	97800	0
45	20230804	184500	1896835400	97800	97800	97800	97800	0
46	20230804	184400	1896835400	97800	97800	97800	97800	0
47	20230804	184300	1896835400	97800	97800	97800	97800	0
48	20230804	184200	1896835400	97800	97800	97800	97800	0
49	20230804	184100	1896835400	97800	97800	97800	97800	0
50	20230804	184000	1896835400	97800	97800	97800	97800	0
51	20230804	183900	1896835400	97800	97800	97800	97800	0
52	20230804	183800	1896835400	97800	97800	97800	97800	0
53	20230804	183700	1896835400	97800	97800	97800	97800	0
54	20230804	183600	1896835400	97800	97800	97800	97800	0
55	20230804	183500	1896835400	97800	97800	97800	97800	0
56	20230804	183400	1896835400	97800	97800	97800	97800	0
57	20230804	183300	1896835400	97800	97800	97800	97800	0
58	20230804	183200	1896835400	97800	97800	97800	97800	0
59	20230804	183100	1896835400	97800	97800	97800	97800	0
60	20230804	183000	1896835400	97800	97800	97800	97800	0
61	20230804	182900	1896835400	97800	97800	97800	97800	0
62	20230804	182800	1896835400	97800	97800	97800	97800	1126
63	20230804	182700	1896835400	97800	97800	97800	97800	0
64	20230804	182600	1896835400	97800	97800	97800	97800	0
65	20230804	182500	1896835400	97800	97800	97800	97800	0
66	20230804	182400	1896835400	97800	97800	97800	97800	0
67	20230804	182300	1896835400	97800	97800	97800	97800	0
68	20230804	182200	1896835400	97800	97800	97800	97800	0
69	20230804	182100	1896835400	97800	97800	97800	97800	0
70	20230804	182000	1896835400	97800	97800	97800	97800	0
71	20230804	181900	1896835400	97800	97800	97800	97800	0
72	20230804	181800	1896835400	97800	97800	97800	97800	0
73	20230804	181700	1896835400	97800	97800	97800	97800	0
74	20230804	181600	1896835400	97800	97800	97800	97800	0
75	20230804	181500	1896835400	97800	97800	97800	97800	0
76	20230804	181400	1896835400	97800	97800	97800	97800	0
77	20230804	181300	1896835400	97800	97800	97800	97800	0
78	20230804	181200	1896835400	97800	97800	97800	97800	0
79	20230804	181100	1896835400	97800	97800	97800	97800	0
80	20230804	181000	1896835400	97800	97800	97800	97800	0
81	20230804	180900	1896835400	97800	97800	97800	97800	0
82	20230804	180800	1896835400	97800	97800	97800	97800	0
83	20230804	180700	1896835400	97800	97800	97800	97800	0
84	20230804	180600	1896835400	97800	97800	97800	97800	0
85	20230804	180500	1896835400	97800	97800	97800	97800	0
86	20230804	180400	1896835400	97800	97800	97800	97800	0
87	20230804	180300	1896835400	97800	97800	97800	97800	0
88	20230804	180200	1896835400	97800	97800	97800	97800	0
89	20230804	180100	1896835400	97800	97800	97800	97800	0
90	20230804	180000	1896835400	97800	97800	97800	97800	0
91	20230804	175900	1896835400	97800	97800	97800	97800	0
92	20230804	175800	1896835400	97800	97800	97800	97800	1126
93	20230804	175700	1896835400	97800	97800	97800	97800	0
94	20230804	175600	1896835400	97800	97800	97800	97800	0
95	20230804	175500	1896835400	97800	97800	97800	97800	0
96	20230804	175400	1896835400	97800	97800	97800	97800	0
97	20230804	175300	1896835400	97800	97800	97800	97800	0
98	20230804	175200	1896835400	97800	97800	97800	97800	0
99	20230804	175100	1896835400	97800	97800	97800	97800	0
100	20230804	175000	1896835400	97800	97800	97800	97800	0
101	20230804	174900	1896835400	97800	97800	97800	97800	0
102	20230804	174800	1896835400	97800	97800	97800	97800	0
103	20230804	174700	1896835400	97800	97800	97800	97800	0
104	20230804	174600	1896835400	97800	97800	97800	97800	0
105	20230804	174500	1896835400	97800	97800	97800	97800	0
106	20230804	174400	1896835400	97800	97800	97800	97800	0
107	20230804	174300	1896835400	97800	97800	97800	97800	0
108	20230804	174200	1896835400	97800	97800	97800	97800	0
109	20230804	174100	1896835400	97800	97800	97800	97800	0
110	20230804	174000	1896835400	97800	97800	97800	97800	0
111	20230804	173900	1896835400	97800	97800	97800	97800	0
112	20230804	173800	1896835400	97800	97800	97800	97800	0
113	20230804	173700	1896835400	97800	97800	97800	97800	0
114	20230804	173600	1896835400	97800	97800	97800	97800	0
115	20230804	173500	1896835400	97800	97800	97800	97800	0
116	20230804	173400	1896835400	97800	97800	97800	97800	0
117	20230804	173300	1896835400	97800	97800	97800	97800	0
118	20230804	173200	1896835400	97800	97800	97800	97800	0
119	20230804	173100	1896835400	97800	97800	97800	97800	0
120	20230804	173000	1896835400	97800	97800	97800	97800	0
121	20230804	172900	1896835400	97800	97800	97800	97800	0
122	20230804	172800	1896835400	97800	97800	97800	97800	1126
123	20230804	172700	1896835400	97800	97800	97800	97800	0
124	20230804	172600	1896835400	97800	97800	97800	97800	0
125	20230804	172500	1896835400	97800	97800	97800	97800	0
126	20230804	172400	1896835400	97800	97800	97800	97800	0
127	20230804	172300	1896835400	97800	97800	97800	97800	0
128	20230804	172200	1896835400	97800	97800	97800	97800	0
129	20230804	172100	1896835400	97800	97800	97800	97800	0
130	20230804	172000	1896835400	97800	97800	97800	97800	0
131	20230804	171900	1896835400	97800	97800	97800	97800	0
132	20230804	171800	1896835400	97800	97800	97800	97800	0
133	20230804	171700	1896835400	97800	97800	97800	97800	0
134	20230804	171600	1896835400	97800	97800	97800	97800	0
135	20230804	171500	1896835400	97800	97800	97800	97800	0
136	20230804	171400	1896835400	97800	97800	97800	97800	0
137	20230804	171300	1896835400	97800	97800	97800	97800	0
138	20230804	171200	1896835400	97800	97800	97800	97800	0
139	20230804	171100	1896835400	97800	97800	97800	97800	0
140	20230804	171000	1896835400	97800	97800	97800	97800	0
141	20230804	170900	1896835400	97800	97800	97800	97800	0
142	20230804	170800	1896835400	97800	97800	97800	97800	0
143	20230804	170700	1896835400	97800	97800	97800	97800	0
144	20230804	170600	1896835400	97800	97800	97800	97800	0
145	20230804	170500	1896835400	97800	97800	97800	97800	0
146	20230804	170400	1896835400	97800	97800	97800	97800	0
147	20230804	170300	1896835400	97800	97800	97800	97800	0
148	20230804	170200	1896835400	97800	97800	97800	97800	0
149	20230804	170100	1896835400	97800	97800	97800	97800	0
150	20230804	170000	1896835400	97800	97800	97800	97800	0
151	20230804	165900	1896835400	97800	97800	97800	97800	0
152	20230804	165800	1896835400	97800	97800	97800	97800	1126
153	20230804	165700	1896835400	97800	97800	97800	97800	0
154	20230804	165600	1896835400	97800	97800	97800	97800	0
155	20230804	165500	1896835400	97800	97800	97800	97800	0
156	20230804	165400	1896835400	97800	97800	97800	97800	0
157	20230804	165300	1896835400	97800	97800	97800	97800	0
158	20230804	165200	1896835400	97800	97800	97800	97800	0
159	20230804	165100	1896835400	97800	97800	97800	97800	0
160	20230804	165000	1896835400	97800	97800	97800	97800	0
161	20230804	164900	1896835400	97800	97800	97800	97800	0
162	20230804	164800	1896835400	97800	97800	97800	97800	0
163	20230804	164700	1896835400	97800	97800	97800	97800	0
164	20230804	164600	1896835400	97800	97800	97800	97800	0
165	20230804	164500	1896835400	97800	97800	97800	97800	0
166	20230804	164400	1896835400	97800	97800	97800	97800	0
167	20230804	164300	1896835400	97800	97800	97800	97800	0
168	20230804	164200	1896835400	97800	97800	97800	97800	0
169	20230804	164100	1896835400	97800	97800	97800	97800	0
170	20230804	164000	1896835400	97800	97800	97800	97800	0
171	20230804	163900	1896835400	97800	97800	97800	97800	0
172	20230804	163800	1896835400	97800	97800	97800	97800	0
173	20230804	163700	1896835400	97800	97800	97800	97800	0
174	20230804	163600	1896835400	97800	97800	97800	97800	0
175	20230804	163500	1896835400	97800	97800	97800	97800	0
176	20230804	163400	1896835400	97800	97800	97800	97800	0
177	20230804	163300	1896835400	97800	97800	97800	97800	0
178	20230804	163200	1896835400	97800	97800	97800	97800	0
179	20230804	163100	1896835400	97800	97800	97800	97800	0
180	20230804	163000	1896835400	97800	97800	97800	97800	0
181	20230804	162900	1896835400	97800	97800	97800	97800	0
182	20230804	162800	1896835400	97800	97800	97800	97800	1126
183	20230804	162700	1896835400	97800	97800	97800	97800	0
184	20230804	162600	1896835400	97800	97800	97800	97800	0
185	20230804	162500	1896835400	97800	97800	97800	97800	0
186	20230804	162400	1896835400	97800	97800	97800	97800	0
187	20230804	162300	1896835400	97800	97800	97800	97800	0
188	20230804	162200	1896835400	97800	97800	97800	97800	0
189	20230804	162100	1896835400	97800	97800	97800	97800	0
190	20230804	162000	1896835400	97800	97800	97800	97800	0
191	20230804	161900	1896835400	97800	97800	97800	97800	0
192	20230804	161800	1896835400	97800	97800	97800	97800	0
193	20230804	161700	1896835400	97800	97800	97800	97800	0
194	20230804	161600	1896835400	97800	97800	97800	97800	0
195	20230804	161500	1896835400	97800	97800	97800	97800	0
196	20230804	161400	1896835400	97800	97800	97800	97800	0
197	20230804	161300	1896835400	97800	97800	97800	97800	0
198	20230804	161200	1896835400	97800	97800	97800	97800	0
199	20230804	161100	1896835400	97800	97800	97800	97800	0
200	20230804	161000	1896835400	97800	97800	97800	97800	0
201	20230804	160900	1896835400	97800	97800	97800	97800	0
202	20230804	160800	1896835400	97800	97800	97800	97800	0
203	20230804	160700	1896835400	97800	97800	97800	97800	0
204	20230804	160600	1896835400	97800	97800	97800	97800	0
205	20230804	160500	1896835400	97800	97800	97800	97800	0
206	20230804	160400	1896835400	97800	97800	97800	97800	0
207	20230804	160300	1896835400	97800	97800	97800	97800	0
208	20230804	160200	1896835400	97800	97800	97800	97800	0
209	20230804	160100	1896835400	97800	97800	97800	97800	0
210	20230804	160000	1896835400	97800	97800	97800	97800	0
211	20230804	155900	1896835400	97800	97800	97800	97800	0
212	20230804	155800	1896835400	97800	97800	97800	97800	1126
213	20230804	155700	1896835400	97800	97800	97800	97800	0
214	20230804	155600	1896835400	97800	97800	97800	97800	0
215	20230804	155500	1896835400	97800	97800	97800	97800	0
216	20230804	155400	1896835400	97800	97800	97800	97800	0
217	20230804	155300	1896835400	97800	97800	97800	97800	0
218	20230804	155200	1896835400	97800	97800	97800	97800	0
219	20230804	155100	1896835400	97800	97800	97800	97800	0
220	20230804	155000	1896835400	97800	97800	97800	97800	0
221	20230804	154900	1896835400	97800	97800	97800	97800	0
222	20230804	154800	1896835400	97800	97800	97800	97800	0
223	20230804	154700	1896835400	97800	97800	97800	97800	0
224	20230804	154600	1896835400	97800	97800	97800	97800	0
225	20230804	154500	1896835400	97800	97800	97800	97800	0
226	20230804	154400	1896835400	97800	97800	97800	97800	0
227	20230804	154300	1896835400	97800	97800	97800	97800	0
228	20230804	154200	1896835400	97800	97800	97800	97800	0
229	20230804	154100	1896835400	97800	97800	97800	97800	0
230	20230804	154000	1896835400	97800	97800	97800	97800	0
231	20230804	153900	1896835400	97800	97800	97800	97800	0
232	20230804	153800	1896835400	97800	97800	97800	97800	0
233	20230804	153700	1896835400	97800	97800	97800	97800	0
234	20230804	153600	1896835400	97800	97800	97800	97800	0
235	20230804	153500	1896835400	97800	97800	97800	97800	0
236	20230804	153400	1896835400	97800	97800	97800	97800	0
237	20230804	153300	1896835400	97800	97800	97800	97800	0
238	20230804	153200	1896835400	97800	97800	97800	97800	0
239	20230804	153100	1896835400	97800	97800	97800	97800	0
240	20230804	153000	1896835400	97800	97800	97800	97800	1126
241	20230804	152900	1786712600	98000	98000	98000	98000	0
242	20230804	152800	1786712600	98000	98000	98000	98000	0
243	20230804	152700	1786712600	98000	98000	98000	98000	0
244	20230804	152600	1786712600	98000	98000	98000	98000	0
245	20230804	152500	1786712600	98000	98000	98000	98000	0
246	20230804	152400	1786712600	98000	98000	98000	98000	0
247	20230804	152300	1786712600	98000	98000	98000	98000	0
248	20230804	152200	1786712600	98000	98000	98000	98000	0
249	20230804	152100	1786712600	98000	98000	98000	98000	0
250	20230804	152000	1786712600	98000	98000	98000	98000	0
251	20230804	151900	1786712600	98000	97600	98000	97600	340
252	20230804	151800	1753492200	97600	97500	97600	97500	12
253	20230804	151700	1752321200	97600	97600	97600	97500	18
254	20230804	151600	1750564600	97500	97600	97600	97500	35
255	20230804	151500	1747150800	97600	97500	97600	97500	79
256	20230804	151400	1739440500	97500	97500	97500	97500	12
257	20230804	151300	1738270500	97500	97600	97600	97500	11
258	20230804	151200	1737197000	97500	97500	97500	97500	3
259	20230804	151100	1736904500	97500	97500	97500	97500	55
260	20230804	151000	1731542000	97400	97500	97500	97400	18
261	20230804	150900	1729788500	97400	97400	97400	97400	11
262	20230804	150800	1728717100	97400	97500	97500	97400	86
263	20230804	150700	1720332200	97500	97500	97500	97400	39
264	20230804	150600	1716529800	97500	97500	97500	97500	8
265	20230804	150500	1715749800	97500	97400	97500	97400	17
266	20230804	150400	1714092800	97400	97400	97400	97400	2
267	20230804	150300	1713898000	97500	97600	97600	97500	131
268	20230804	150200	1701123300	97600	97600	97600	97600	2
269	20230804	150100	1700928100	97600	97600	97600	97600	23
270	20230804	150000	1698683300	97500	97500	97500	97500	1
271	20230804	145900	1698585800	97500	97600	97600	97500	16
272	20230804	145800	1697024500	97500	97500	97500	97500	0
273	20230804	145700	1697024500	97500	97500	97500	97500	1
274	20230804	145600	1696927000	97500	97500	97500	97500	31
275	20230804	145500	1693904500	97500	97500	97500	97500	115
276	20230804	145400	1682692000	97500	97500	97500	97500	2
277	20230804	145300	1682497000	97500	97500	97500	97500	105
278	20230804	145200	1672259500	97500	97500	97500	97500	29
279	20230804	145100	1669432000	97500	97500	97600	97500	49
280	20230804	145000	1664654400	97500	97500	97500	97500	86
281	20230804	144900	1656269400	97600	97600	97600	97600	55
282	20230804	144800	1650901400	97600	97600	97600	97600	10
283	20230804	144700	1649925400	97500	97500	97500	97500	6
284	20230804	144600	1649340400	97600	97600	97600	97600	0
285	20230804	144500	1649340400	97600	97500	97600	97500	11
286	20230804	144400	1648266900	97500	97500	97500	97500	0
287	20230804	144300	1648266900	97500	97500	97500	97500	1
288	20230804	144200	1648169400	97500	97500	97500	97500	0
289	20230804	144100	1648169400	97500	97500	97500	97500	10
290	20230804	144000	1647194400	97600	97500	97600	97500	9
291	20230804	143900	1646316800	97400	97500	97500	97400	39
292	20230804	143800	1642517500	97500	97500	97500	97500	30
293	20230804	143700	1639592500	97500	97600	97600	97500	61
294	20230804	143600	1633639200	97600	97600	97700	97600	82
295	20230804	143500	1625635800	97500	97500	97500	97100	125
296	20230804	143400	1613477700	97500	97500	97500	97500	0
297	20230804	143300	1613477700	97500	97100	97500	97100	76
298	20230804	143200	1606068100	97500	97500	97500	97200	290
299	20230804	143100	1577836400	97400	97500	97500	97400	20
300	20230804	143000	1575887800	97500	97500	97500	97500	11
301	20230804	142900	1574815300	97500	97500	97500	97500	0
302	20230804	142800	1574815300	97500	97500	97500	97500	26
303	20230804	142700	1572280300	97500	97500	97500	97500	24
304	20230804	142600	1569940300	97400	97400	97400	97400	0
305	20230804	142500	1569940300	97400	97500	97500	97400	11
306	20230804	142400	1568867900	97500	97500	97500	97500	2
307	20230804	142300	1568672900	97500	97500	97500	97500	1
308	20230804	142200	1568575400	97500	97400	97500	97400	30
309	20230804	142100	1565651400	97500	97500	97500	97500	12
310	20230804	142000	1564481400	97500	97500	97500	97500	0
311	20230804	141900	1564481400	97500	97500	97500	97500	10
312	20230804	141800	1563506400	97500	97400	97500	97400	9
313	20230804	141700	1562629000	97400	97400	97400	97400	34
314	20230804	141600	1559317400	97500	97500	97500	97500	10
315	20230804	141500	1558342400	97500	97400	97500	97400	33
316	20230804	141400	1555127300	97400	97400	97400	97400	0
317	20230804	141300	1555127300	97400	97500	97500	97400	5
318	20230804	141200	1554639900	97500	97500	97500	97400	15
319	20230804	141100	1553177500	97500	97400	97500	97400	21
320	20230804	141000	1551130500	97400	97200	97400	97200	136
321	20230804	140900	1537906900	97200	97200	97200	97200	23
322	20230804	140800	1535671300	97200	97200	97200	97200	11
323	20230804	140700	1534602100	97100	97100	97100	97100	0
324	20230804	140600	1534602100	97100	97100	97100	97100	1
325	20230804	140500	1534505000	97300	97300	97300	97300	0
326	20230804	140400	1534505000	97300	97300	97300	97300	10
327	20230804	140300	1533532000	97100	97200	97500	97100	81
328	20230804	140200	1525655500	97200	97200	97200	97200	19
329	20230804	140100	1523808700	97200	97200	97200	97200	35
330	20230804	140000	1520406700	97200	97200	97200	97200	0
331	20230804	135900	1520406700	97200	97200	97200	97200	1
332	20230804	135800	1520309500	97200	97200	97200	97200	59
333	20230804	135700	1514574700	97500	97200	97500	97100	75
334	20230804	135600	1507282100	97000	97000	97000	97000	0
335	20230804	135500	1507282100	97000	97000	97000	97000	1
336	20230804	135400	1507185100	97000	97300	97300	97000	121
337	20230804	135300	1495422400	97300	97300	97300	97300	36
338	20230804	135200	1491919600	97400	97400	97400	97400	11
339	20230804	135100	1490848200	97400	97400	97400	97400	13
340	20230804	135000	1489582000	97400	97400	97400	97400	0
341	20230804	134900	1489582000	97400	97400	97400	97400	9
342	20230804	134800	1488705400	97400	97400	97400	97400	13
343	20230804	134700	1487439200	97400	97400	97400	97400	15
344	20230804	134600	1485978200	97300	97300	97300	97300	1
345	20230804	134500	1485880900	97400	97400	97400	97400	0
346	20230804	134400	1485880900	97400	97300	97400	97300	57
347	20230804	134300	1480331000	97300	97300	97300	97300	21
348	20230804	134200	1478287700	97100	97100	97100	97100	14
349	20230804	134100	1476928300	97100	97100	97100	97100	29
350	20230804	134000	1474112400	97000	97000	97000	97000	191
351	20230804	133900	1455585400	97000	97100	97100	97000	117
352	20230804	133800	1444225600	97300	97300	97300	97300	13
353	20230804	133700	1442960700	97400	97400	97400	97400	0
354	20230804	133600	1442960700	97400	97400	97400	97400	0
355	20230804	133500	1442960700	97400	97400	97400	97400	27
356	20230804	133400	1440330900	97100	97300	97300	97100	19
357	20230804	133300	1438482400	97400	97300	97400	97300	37
358	20230804	133200	1434881500	97300	97300	97300	97300	1
359	20230804	133100	1434784200	97000	97000	97000	97000	106
360	20230804	133000	1424502200	97000	97100	97100	97000	84
361	20230804	132900	1416354100	97400	97400	97400	97400	0
362	20230804	132800	1416354100	97400	97000	97400	97000	198
363	20230804	132700	1397132100	97000	97000	97000	96900	41
364	20230804	132600	1393155200	97000	97000	97000	97000	19
365	20230804	132500	1391312200	97000	97000	97000	97000	0
366	20230804	132400	1391312200	97000	97100	97100	97000	294
367	20230804	132300	1362773100	97200	97200	97200	97200	3
368	20230804	132200	1362481500	97200	97400	97400	97200	119
369	20230804	132100	1350908500	97400	97400	97400	97400	1
370	20230804	132000	1350811100	97400	97400	97400	97300	63
371	20230804	131900	1344680000	97400	97400	97400	97400	0
372	20230804	131800	1344680000	97400	97400	97400	97400	6
373	20230804	131700	1344095600	97400	97300	97400	97300	37
374	20230804	131600	1340494800	97200	97200	97200	97200	0
375	20230804	131500	1340494800	97200	97400	97400	97200	67
376	20230804	131400	1333969200	97200	97200	97200	97200	0
377	20230804	131300	1333969200	97200	97200	97200	97200	0
378	20230804	131200	1333969200	97200	97200	97200	97200	0
379	20230804	131100	1333969200	97200	97200	97200	97200	62
380	20230804	131000	1327942800	97200	97200	97200	97200	9
381	20230804	130900	1327068000	97200	97200	97200	97200	7
382	20230804	130800	1326387600	97200	97200	97200	97200	0
383	20230804	130700	1326387600	97200	97200	97200	97100	50
384	20230804	130600	1321527700	97200	97200	97200	97200	97
385	20230804	130500	1312099300	97500	97500	97500	97500	0
386	20230804	130400	1312099300	97500	97500	97500	97500	11
387	20230804	130300	1311026800	97600	97600	97600	97600	8
388	20230804	130200	1310246000	97600	97600	97600	97300	69
389	20230804	130100	1303524000	97500	97200	97800	97200	455
390	20230804	130000	1259234400	97100	97200	97200	97100	2
391	20230804	125900	1259040100	97100	97100	97100	97100	0
392	20230804	125800	1259040100	97100	97100	97100	97100	0
393	20230804	125700	1259040100	97100	97100	97100	97100	2
394	20230804	125600	1258845900	97100	97100	97100	97100	0
395	20230804	125500	1258845900	97100	97100	97100	97100	2
396	20230804	125400	1258651700	97200	97200	97200	97200	3
397	20230804	125300	1258360100	97200	97100	97200	97100	42
398	20230804	125200	1254281400	97200	97200	97200	97200	9
399	20230804	125100	1253406600	97200	97200	97200	97200	0
400	20230804	125000	1253406600	97200	97200	97200	97200	2
401	20230804	124900	1253212200	97100	97100	97100	97100	0
402	20230804	124800	1253212200	97100	97100	97100	97100	1
403	20230804	124700	1253115100	97200	97200	97200	97200	0
404	20230804	124600	1253115100	97200	97200	97200	97200	1
405	20230804	124500	1253017900	97200	97200	97200	97200	0
406	20230804	124400	1253017900	97200	97200	97200	97200	0
407	20230804	124300	1253017900	97200	97200	97200	97200	7
408	20230804	124200	1252337500	97200	97200	97200	97200	10
409	20230804	124100	1251365500	97200	97100	97200	97100	26
410	20230804	124000	1248838400	97200	97200	97200	97200	1
411	20230804	123900	1248741200	97200	97200	97200	97200	23
412	20230804	123800	1246505600	97200	97200	97200	97200	0
413	20230804	123700	1246505600	97200	97200	97200	97200	5
414	20230804	123600	1246019600	97100	97100	97100	97100	2
415	20230804	123500	1245825400	97200	97200	97200	97200	0
416	20230804	123400	1245825400	97200	97200	97200	97200	81
417	20230804	123300	1237952200	97300	97300	97300	97300	28
418	20230804	123200	1235227800	97300	97300	97300	97300	0
419	20230804	123100	1235227800	97300	97300	97300	97300	1
420	20230804	123000	1235130500	97200	97200	97200	97200	10
421	20230804	122900	1234158500	97300	97300	97300	97300	10
422	20230804	122800	1233185500	97200	97300	97300	97200	11
423	20230804	122700	1232115300	97200	97200	97200	97200	3
424	20230804	122600	1231823700	97200	97200	97200	97200	1
425	20230804	122500	1231726500	97300	97300	97300	97300	9
426	20230804	122400	1230850800	97300	97400	97400	97300	288
427	20230804	122300	1202811800	97500	97500	97500	97500	17
428	20230804	122200	1201154300	97400	97400	97400	97400	0
429	20230804	122100	1201154300	97400	97400	97400	97400	3
430	20230804	122000	1200862100	97500	97500	97500	97500	0
431	20230804	121900	1200862100	97500	97500	97500	97500	0
432	20230804	121800	1200862100	97500	97500	97500	97500	0
433	20230804	121700	1200862100	97500	97500	97500	97500	18
434	20230804	121600	1199107100	97400	97400	97400	97400	83
435	20230804	121500	1191022900	97400	97700	97700	97400	15
436	20230804	121400	1189561000	97700	97700	97700	97700	0
437	20230804	121300	1189561000	97700	97700	97700	97700	0
438	20230804	121200	1189561000	97700	97400	97700	97400	112
439	20230804	121100	1178649500	97500	97500	97500	97500	24
440	20230804	121000	1176309500	97500	97500	97500	97500	5
441	20230804	120900	1175822000	97500	97500	97500	97500	12
442	20230804	120800	1174652000	97500	97500	97500	97500	1
443	20230804	120700	1174554500	97800	97800	97800	97800	19
444	20230804	120600	1172696300	97700	97400	97800	97400	249
445	20230804	120500	1148406500	97400	97500	97500	97400	32
446	20230804	120400	1145289500	97500	97500	97500	97500	102
447	20230804	120300	1135344500	97400	97400	97400	97400	0
448	20230804	120200	1135344500	97400	97400	97400	97400	1
449	20230804	120100	1135247100	97400	97400	97400	97400	0
450	20230804	120000	1135247100	97400	97400	97400	97400	0
451	20230804	115900	1135247100	97400	97400	97400	97400	0
452	20230804	115800	1135247100	97400	97400	97400	97400	8
453	20230804	115700	1134467900	97400	97500	97500	97400	2
454	20230804	115600	1134273000	97400	97400	97400	97400	0
455	20230804	115500	1134273000	97400	97400	97400	97400	11
456	20230804	115400	1133201600	97400	97400	97400	97400	53
457	20230804	115300	1128039400	97400	97400	97400	97400	0
458	20230804	115200	1128039400	97400	97200	97400	97200	130
459	20230804	115100	1115385400	97200	97200	97200	97200	0
460	20230804	115000	1115385400	97200	97200	97200	97200	1
461	20230804	114900	1115288200	97100	97100	97100	97100	1
462	20230804	114800	1115191100	97100	97100	97100	97100	17
463	20230804	114700	1113540400	97000	97000	97000	97000	4
464	20230804	114600	1113152400	97000	97000	97000	97000	37
465	20230804	114500	1109563400	97000	97000	97000	97000	26
466	20230804	114400	1107041400	97100	97100	97100	97100	3
467	20230804	114300	1106750100	97100	97200	97200	97100	43
468	20230804	114200	1102574700	97100	96900	97100	96900	2
469	20230804	114100	1102380700	96900	96900	96900	96900	0
470	20230804	114000	1102380700	96900	96900	96900	96900	0
471	20230804	113900	1102380700	96900	96900	96900	96900	0
472	20230804	113800	1102380700	96900	96900	96900	96900	0
473	20230804	113700	1102380700	96900	96900	96900	96900	43
474	20230804	113600	1098214000	96900	96900	96900	96900	2
475	20230804	113500	1098020200	96900	97000	97000	96800	449
476	20230804	113400	1054485600	97100	97100	97100	97100	0
477	20230804	113300	1054485600	97100	97300	97300	97100	109
478	20230804	113200	1043901500	97100	97100	97100	97100	0
479	20230804	113100	1043901500	97100	97100	97100	97100	0
480	20230804	113000	1043901500	97100	97100	97100	97100	1
481	20230804	112900	1043804400	97000	97000	97000	97000	12
482	20230804	112800	1042640400	97000	97400	97400	97000	38
483	20230804	112700	1038946700	97400	97100	97400	97100	276
484	20230804	112600	1012121500	97000	97000	97000	97000	10
485	20230804	112500	1011151500	97100	97100	97100	97100	20
486	20230804	112400	1009209500	97100	97100	97100	97100	3
487	20230804	112300	1008918200	97100	97100	97100	97100	226
488	20230804	112200	986973600	97200	97200	97200	97200	2
489	20230804	112100	986779200	97200	97200	97200	97200	11
490	20230804	112000	985710000	97200	97200	97200	97200	8
491	20230804	111900	984932400	97100	97100	97100	97100	0
492	20230804	111800	984932400	97100	97100	97100	97100	0
493	20230804	111700	984932400	97100	97100	97100	97100	0
494	20230804	111600	984932400	97100	97100	97100	97100	0
495	20230804	111500	984932400	97100	97200	97200	97100	4
496	20230804	111400	984543800	97200	97200	97200	97200	2
497	20230804	111300	984349400	97200	97200	97200	97200	0
498	20230804	111200	984349400	97200	97200	97200	97200	5
499	20230804	111100	983863400	97200	97200	97200	97200	0
500	20230804	111000	983863400	97200	97200	97200	97200	18
501	20230804	110900	982113800	97200	97200	97200	97200	0
502	20230804	110800	982113800	97200	97200	97200	97200	73
503	20230804	110700	975018200	97200	97200	97200	97200	25
504	20230804	110600	972588200	97200	97300	97300	97200	228
505	20230804	110500	950415000	97400	97500	97500	97400	82
506	20230804	110400	942423400	97500	97500	97500	97500	0
507	20230804	110300	942423400	97500	97800	97800	97500	89
508	20230804	110200	933730200	97800	97800	97800	97800	59
509	20230804	110100	927960000	97700	97600	97700	97600	14
510	20230804	110000	926592300	97800	97800	97800	97800	20
511	20230804	105900	924636300	97400	97500	97500	97400	50
512	20230804	105800	919766200	97700	97700	97700	97700	0
513	20230804	105700	919766200	97700	97700	97800	97700	30
514	20230804	105600	916834900	97400	97400	97400	97400	1
515	20230804	105500	916737500	97400	97500	97500	97300	130
516	20230804	105400	904069900	97400	97400	97400	97400	34
517	20230804	105300	900758300	97300	97300	97300	97300	7
518	20230804	105200	900077200	97800	97800	97800	97800	1
519	20230804	105100	899979400	97800	97300	97800	97300	31
520	20230804	105000	896948100	97500	97400	97500	97400	112
521	20230804	104900	886038000	97400	97400	97400	97400	54
522	20230804	104800	880778400	97500	97600	97600	97500	57
523	20230804	104700	875219600	97700	97700	97700	97700	52
524	20230804	104600	870139200	98300	97800	98300	97600	192
525	20230804	104500	851372400	97900	97900	97900	97900	0
526	20230804	104400	851372400	97900	97900	97900	97900	0
527	20230804	104300	851372400	97900	97900	97900	97900	9
528	20230804	104200	850491300	98300	98300	98300	98300	0
529	20230804	104100	850491300	98300	98300	98300	98300	0
530	20230804	104000	850491300	98300	98300	98400	98300	26
531	20230804	103900	847935400	98300	97900	98400	97900	69
532	20230804	103800	841167100	98400	98400	98400	98400	12
533	20230804	103700	839986300	98200	98200	98300	98200	71
534	20230804	103600	833010300	98100	97900	98200	97900	107
535	20230804	103500	822528800	97500	97300	98100	97300	230
536	20230804	103400	800122600	97300	97300	97300	97300	0
537	20230804	103300	800122600	97300	97300	97300	97300	10
538	20230804	103200	799149600	97200	97200	97200	97200	11
539	20230804	103100	798080400	97200	97300	97300	97200	117
540	20230804	103000	786705000	97300	97300	97300	97200	96
541	20230804	102900	777367500	97200	97300	97400	97200	68
542	20230804	102800	770755400	97200	97200	98300	97200	199
543	20230804	102700	751392800	97100	97300	97300	97100	144
544	20230804	102600	737394600	97300	97400	97400	97300	52
545	20230804	102500	732334400	97400	97700	97700	97400	237
546	20230804	102400	709205100	97700	97700	97700	97700	29
547	20230804	102300	706371800	97700	97800	97800	97700	63
548	20230804	102200	700216600	97800	97800	97800	97800	0
549	20230804	102100	700216600	97800	97700	97800	97700	2
550	20230804	102000	700021100	97700	97700	97700	97700	0
551	20230804	101900	700021100	97700	97700	97700	97700	16
552	20230804	101800	698457900	97800	97800	97800	97800	0
553	20230804	101700	698457900	97800	97800	97800	97800	4
554	20230804	101600	698066700	97800	97900	97900	97800	55
555	20230804	101500	692684100	98000	97900	98000	97900	52
556	20230804	101400	687592200	98200	98200	98200	98200	3
557	20230804	101300	687297600	98200	98400	98400	98200	37
558	20230804	101200	683657300	98500	98500	98600	98500	78
559	20230804	101100	675972600	98400	98400	98400	98400	0
560	20230804	101000	675972600	98400	98400	98400	98400	21
561	20230804	100900	673906200	98400	98100	98400	98100	142
562	20230804	100800	659954800	98000	98000	98000	98000	32
563	20230804	100700	656818800	98100	98100	98100	98100	2
564	20230804	100600	656622600	98100	98100	98100	98100	13
565	20230804	100500	655347300	98100	98100	98100	98100	0
566	20230804	100400	655347300	98100	98100	98100	98100	0
567	20230804	100300	655347300	98100	98100	98100	98100	16
568	20230804	100200	653777700	98100	98100	98100	98100	32
569	20230804	100100	650638500	98000	98000	98100	97900	100
570	20230804	100000	640836800	98000	98000	98000	98000	15
571	20230804	095900	639366800	98000	98000	98000	98000	0
572	20230804	095800	639366800	98000	98000	98000	98000	0
573	20230804	095700	639366800	98000	97600	98000	97600	128
574	20230804	095600	626845600	97600	97600	97600	97600	28
575	20230804	095500	624112800	97500	97500	97500	97500	20
576	20230804	095400	622162800	97600	97600	97600	97600	22
577	20230804	095300	620015600	97600	97600	97600	97600	2
578	20230804	095200	619820400	97500	97600	97600	97500	26
579	20230804	095100	617282900	97500	97500	97500	97500	0
580	20230804	095000	617282900	97500	97500	97500	97500	46
581	20230804	094900	612797900	97500	97700	97700	97300	328
582	20230804	094800	580785700	97800	97800	97800	97800	2
583	20230804	094700	580590100	98100	98100	98100	98100	14
584	20230804	094600	579216700	97700	97400	97700	97400	38
585	20230804	094500	575510500	97400	97400	97400	97300	175
586	20230804	094400	558480000	97500	97600	97700	97500	133
587	20230804	094300	545505000	97700	97700	97700	97600	63
588	20230804	094200	539350000	97700	97700	97700	97700	0
589	20230804	094100	539350000	97700	97900	97900	97700	42
590	20230804	094000	535245300	97700	97700	97700	97700	0
591	20230804	093900	535245300	97700	98000	98000	97700	37
592	20230804	093800	531623200	98200	98300	98300	98200	271
593	20230804	093700	504992900	98300	98200	98300	97600	50
594	20230804	093600	500083100	97600	97600	97600	97600	9
595	20230804	093500	499204700	97600	98200	98200	97600	119
596	20230804	093400	487581900	98200	98200	98200	97600	32
597	20230804	093300	484451500	98200	98200	98200	98200	5
598	20230804	093200	483960500	98100	97700	98100	97600	76
599	20230804	093100	476539300	97600	97600	97600	97600	50
600	20230804	093000	471659300	97600	97600	97600	97600	79
601	20230804	092900	463948900	97600	98000	98000	97600	45
602	20230804	092800	459546600	97900	97600	97900	97600	102
603	20230804	092700	449588200	97500	97800	97800	97500	161
604	20230804	092600	433848400	97800	98300	98300	97800	102
605	20230804	092500	423854400	98300	98300	98300	98300	5
606	20230804	092400	423362900	98400	98000	98400	98000	104
607	20230804	092300	413160100	98000	98100	98200	98000	118
608	20230804	092200	401588700	98100	98100	98100	98100	76
609	20230804	092100	394133100	98500	98600	98600	98500	29
610	20230804	092000	391274500	98000	98000	98600	98000	66
611	20230804	091900	384798800	97800	97800	97800	97800	0
612	20230804	091800	384798800	97800	97800	97800	97800	1
613	20230804	091700	384701000	98000	98100	98100	97900	120
614	20230804	091600	372939500	97700	97700	97700	97700	0
615	20230804	091500	372939500	97700	98800	98800	97700	322
616	20230804	091400	341265400	98800	98800	98800	98800	27
617	20230804	091300	338597800	98900	98900	98900	98900	38
618	20230804	091200	334839600	98900	98600	98900	98600	183
619	20230804	091100	316763800	98800	98400	98800	98400	401
620	20230804	091000	277246600	98400	98500	98600	98400	125
621	20230804	090900	264940300	98400	97900	98400	97700	694
622	20230804	090800	196830100	97900	98100	98100	97400	127
623	20230804	090700	184425300	97900	97700	97900	97500	201
624	20230804	090600	164776000	97900	97700	97900	97400	89
625	20230804	090500	156082900	97700	97400	97700	97300	115
626	20230804	090400	144880200	97400	97400	97500	97300	58
627	20230804	090300	139231000	97300	97300	97300	97200	226
628	20230804	090200	117243400	97300	97500	97500	97300	439
629	20230804	090100	74480900	97400	97700	97900	97400	440
630	20230804	090000	31562900	98200	98300	98400	97400	321