KissMeData/064760/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	192600	2890372500	98000	98000	98000	98000	2209
3	20230803	192500	2890372500	98000	98000	98000	98000	0
4	20230803	192400	2890372500	98000	98000	98000	98000	0
5	20230803	192300	2890372500	98000	98000	98000	98000	0
6	20230803	192200	2890372500	98000	98000	98000	98000	0
7	20230803	192100	2890372500	98000	98000	98000	98000	0
8	20230803	192000	2890372500	98000	98000	98000	98000	0
9	20230803	191900	2890372500	98000	98000	98000	98000	0
10	20230803	191800	2890372500	98000	98000	98000	98000	0
11	20230803	191700	2890372500	98000	98000	98000	98000	0
12	20230803	191600	2890372500	98000	98000	98000	98000	0
13	20230803	191500	2890372500	98000	98000	98000	98000	0
14	20230803	191400	2890372500	98000	98000	98000	98000	0
15	20230803	191300	2890372500	98000	98000	98000	98000	0
16	20230803	191200	2890372500	98000	98000	98000	98000	0
17	20230803	191100	2890372500	98000	98000	98000	98000	0
18	20230803	191000	2890372500	98000	98000	98000	98000	0
19	20230803	190900	2890372500	98000	98000	98000	98000	0
20	20230803	190800	2890372500	98000	98000	98000	98000	0
21	20230803	190700	2890372500	98000	98000	98000	98000	0
22	20230803	190600	2890372500	98000	98000	98000	98000	0
23	20230803	190500	2890372500	98000	98000	98000	98000	0
24	20230803	190400	2890372500	98000	98000	98000	98000	0
25	20230803	190300	2890372500	98000	98000	98000	98000	0
26	20230803	190200	2890372500	98000	98000	98000	98000	0
27	20230803	190100	2890372500	98000	98000	98000	98000	0
28	20230803	190000	2890372500	98000	98000	98000	98000	0
29	20230803	185900	2890372500	98000	98000	98000	98000	0
30	20230803	185800	2890372500	98000	98000	98000	98000	0
31	20230803	185700	2890372500	98000	98000	98000	98000	0
32	20230803	185600	2890372500	98000	98000	98000	98000	2209
33	20230803	185500	2890372500	98000	98000	98000	98000	0
34	20230803	185400	2890372500	98000	98000	98000	98000	0
35	20230803	185300	2890372500	98000	98000	98000	98000	0
36	20230803	185200	2890372500	98000	98000	98000	98000	0
37	20230803	185100	2890372500	98000	98000	98000	98000	0
38	20230803	185000	2890372500	98000	98000	98000	98000	0
39	20230803	184900	2890372500	98000	98000	98000	98000	0
40	20230803	184800	2890372500	98000	98000	98000	98000	0
41	20230803	184700	2890372500	98000	98000	98000	98000	0
42	20230803	184600	2890372500	98000	98000	98000	98000	0
43	20230803	184500	2890372500	98000	98000	98000	98000	0
44	20230803	184400	2890372500	98000	98000	98000	98000	0
45	20230803	184300	2890372500	98000	98000	98000	98000	0
46	20230803	184200	2890372500	98000	98000	98000	98000	0
47	20230803	184100	2890372500	98000	98000	98000	98000	0
48	20230803	184000	2890372500	98000	98000	98000	98000	0
49	20230803	183900	2890372500	98000	98000	98000	98000	0
50	20230803	183800	2890372500	98000	98000	98000	98000	0
51	20230803	183700	2890372500	98000	98000	98000	98000	0
52	20230803	183600	2890372500	98000	98000	98000	98000	0
53	20230803	183500	2890372500	98000	98000	98000	98000	0
54	20230803	183400	2890372500	98000	98000	98000	98000	0
55	20230803	183300	2890372500	98000	98000	98000	98000	0
56	20230803	183200	2890372500	98000	98000	98000	98000	0
57	20230803	183100	2890372500	98000	98000	98000	98000	0
58	20230803	183000	2890372500	98000	98000	98000	98000	0
59	20230803	182900	2890372500	98000	98000	98000	98000	0
60	20230803	182800	2890372500	98000	98000	98000	98000	0
61	20230803	182700	2890372500	98000	98000	98000	98000	0
62	20230803	182600	2890372500	98000	98000	98000	98000	2209
63	20230803	182500	2890372500	98000	98000	98000	98000	0
64	20230803	182400	2890372500	98000	98000	98000	98000	0
65	20230803	182300	2890372500	98000	98000	98000	98000	0
66	20230803	182200	2890372500	98000	98000	98000	98000	0
67	20230803	182100	2890372500	98000	98000	98000	98000	0
68	20230803	182000	2890372500	98000	98000	98000	98000	0
69	20230803	181900	2890372500	98000	98000	98000	98000	0
70	20230803	181800	2890372500	98000	98000	98000	98000	0
71	20230803	181700	2890372500	98000	98000	98000	98000	0
72	20230803	181600	2890372500	98000	98000	98000	98000	0
73	20230803	181500	2890372500	98000	98000	98000	98000	0
74	20230803	181400	2890372500	98000	98000	98000	98000	0
75	20230803	181300	2890372500	98000	98000	98000	98000	0
76	20230803	181200	2890372500	98000	98000	98000	98000	0
77	20230803	181100	2890372500	98000	98000	98000	98000	0
78	20230803	181000	2890372500	98000	98000	98000	98000	0
79	20230803	180900	2890372500	98000	98000	98000	98000	0
80	20230803	180800	2890372500	98000	98000	98000	98000	0
81	20230803	180700	2890372500	98000	98000	98000	98000	0
82	20230803	180600	2890372500	98000	98000	98000	98000	0
83	20230803	180500	2890372500	98000	98000	98000	98000	0
84	20230803	180400	2890372500	98000	98000	98000	98000	0
85	20230803	180300	2890372500	98000	98000	98000	98000	0
86	20230803	180200	2890372500	98000	98000	98000	98000	0
87	20230803	180100	2890372500	98000	98000	98000	98000	0
88	20230803	180000	2890372500	98000	98000	98000	98000	0
89	20230803	175900	2890372500	98000	98000	98000	98000	0
90	20230803	175800	2890372500	98000	98000	98000	98000	0
91	20230803	175700	2890372500	98000	98000	98000	98000	0
92	20230803	175600	2890372500	98000	98000	98000	98000	2209
93	20230803	175500	2890372500	98000	98000	98000	98000	0
94	20230803	175400	2890372500	98000	98000	98000	98000	0
95	20230803	175300	2890372500	98000	98000	98000	98000	0
96	20230803	175200	2890372500	98000	98000	98000	98000	0
97	20230803	175100	2890372500	98000	98000	98000	98000	0
98	20230803	175000	2890372500	98000	98000	98000	98000	0
99	20230803	174900	2890372500	98000	98000	98000	98000	0
100	20230803	174800	2890372500	98000	98000	98000	98000	0
101	20230803	174700	2890372500	98000	98000	98000	98000	0
102	20230803	174600	2890372500	98000	98000	98000	98000	0
103	20230803	174500	2890372500	98000	98000	98000	98000	0
104	20230803	174400	2890372500	98000	98000	98000	98000	0
105	20230803	174300	2890372500	98000	98000	98000	98000	0
106	20230803	174200	2890372500	98000	98000	98000	98000	0
107	20230803	174100	2890372500	98000	98000	98000	98000	0
108	20230803	174000	2890372500	98000	98000	98000	98000	0
109	20230803	173900	2890372500	98000	98000	98000	98000	0
110	20230803	173800	2890372500	98000	98000	98000	98000	0
111	20230803	173700	2890372500	98000	98000	98000	98000	0
112	20230803	173600	2890372500	98000	98000	98000	98000	0
113	20230803	173500	2890372500	98000	98000	98000	98000	0
114	20230803	173400	2890372500	98000	98000	98000	98000	0
115	20230803	173300	2890372500	98000	98000	98000	98000	0
116	20230803	173200	2890372500	98000	98000	98000	98000	0
117	20230803	173100	2890372500	98000	98000	98000	98000	0
118	20230803	173000	2890372500	98000	98000	98000	98000	0
119	20230803	172900	2890372500	98000	98000	98000	98000	0
120	20230803	172800	2890372500	98000	98000	98000	98000	0
121	20230803	172700	2890372500	98000	98000	98000	98000	0
122	20230803	172600	2890372500	98000	98000	98000	98000	2209
123	20230803	172500	2890372500	98000	98000	98000	98000	0
124	20230803	172400	2890372500	98000	98000	98000	98000	0
125	20230803	172300	2890372500	98000	98000	98000	98000	0
126	20230803	172200	2890372500	98000	98000	98000	98000	0
127	20230803	172100	2890372500	98000	98000	98000	98000	0
128	20230803	172000	2890372500	98000	98000	98000	98000	0
129	20230803	171900	2890372500	98000	98000	98000	98000	0
130	20230803	171800	2890372500	98000	98000	98000	98000	0
131	20230803	171700	2890372500	98000	98000	98000	98000	0
132	20230803	171600	2890372500	98000	98000	98000	98000	0
133	20230803	171500	2890372500	98000	98000	98000	98000	0
134	20230803	171400	2890372500	98000	98000	98000	98000	0
135	20230803	171300	2890372500	98000	98000	98000	98000	0
136	20230803	171200	2890372500	98000	98000	98000	98000	0
137	20230803	171100	2890372500	98000	98000	98000	98000	0
138	20230803	171000	2890372500	98000	98000	98000	98000	0
139	20230803	170900	2890372500	98000	98000	98000	98000	0
140	20230803	170800	2890372500	98000	98000	98000	98000	0
141	20230803	170700	2890372500	98000	98000	98000	98000	0
142	20230803	170600	2890372500	98000	98000	98000	98000	0
143	20230803	170500	2890372500	98000	98000	98000	98000	0
144	20230803	170400	2890372500	98000	98000	98000	98000	0
145	20230803	170300	2890372500	98000	98000	98000	98000	0
146	20230803	170200	2890372500	98000	98000	98000	98000	0
147	20230803	170100	2890372500	98000	98000	98000	98000	0
148	20230803	170000	2890372500	98000	98000	98000	98000	0
149	20230803	165900	2890372500	98000	98000	98000	98000	0
150	20230803	165800	2890372500	98000	98000	98000	98000	0
151	20230803	165700	2890372500	98000	98000	98000	98000	0
152	20230803	165600	2890372500	98000	98000	98000	98000	2209
153	20230803	165500	2890372500	98000	98000	98000	98000	0
154	20230803	165400	2890372500	98000	98000	98000	98000	0
155	20230803	165300	2890372500	98000	98000	98000	98000	0
156	20230803	165200	2890372500	98000	98000	98000	98000	0
157	20230803	165100	2890372500	98000	98000	98000	98000	0
158	20230803	165000	2890372500	98000	98000	98000	98000	0
159	20230803	164900	2890372500	98000	98000	98000	98000	0
160	20230803	164800	2890372500	98000	98000	98000	98000	0
161	20230803	164700	2890372500	98000	98000	98000	98000	0
162	20230803	164600	2890372500	98000	98000	98000	98000	0
163	20230803	164500	2890372500	98000	98000	98000	98000	0
164	20230803	164400	2890372500	98000	98000	98000	98000	0
165	20230803	164300	2890372500	98000	98000	98000	98000	0
166	20230803	164200	2890372500	98000	98000	98000	98000	0
167	20230803	164100	2890372500	98000	98000	98000	98000	0
168	20230803	164000	2890372500	98000	98000	98000	98000	0
169	20230803	163900	2890372500	98000	98000	98000	98000	0
170	20230803	163800	2890372500	98000	98000	98000	98000	0
171	20230803	163700	2890372500	98000	98000	98000	98000	0
172	20230803	163600	2890372500	98000	98000	98000	98000	0
173	20230803	163500	2890372500	98000	98000	98000	98000	0
174	20230803	163400	2890372500	98000	98000	98000	98000	0
175	20230803	163300	2890372500	98000	98000	98000	98000	0
176	20230803	163200	2890372500	98000	98000	98000	98000	0
177	20230803	163100	2890372500	98000	98000	98000	98000	0
178	20230803	163000	2890372500	98000	98000	98000	98000	0
179	20230803	162900	2890372500	98000	98000	98000	98000	0
180	20230803	162800	2890372500	98000	98000	98000	98000	0
181	20230803	162700	2890372500	98000	98000	98000	98000	0
182	20230803	162600	2890372500	98000	98000	98000	98000	2209
183	20230803	162500	2890372500	98000	98000	98000	98000	0
184	20230803	162400	2890372500	98000	98000	98000	98000	0
185	20230803	162300	2890372500	98000	98000	98000	98000	0
186	20230803	162200	2890372500	98000	98000	98000	98000	0
187	20230803	162100	2890372500	98000	98000	98000	98000	0
188	20230803	162000	2890372500	98000	98000	98000	98000	0
189	20230803	161900	2890372500	98000	98000	98000	98000	0
190	20230803	161800	2890372500	98000	98000	98000	98000	0
191	20230803	161700	2890372500	98000	98000	98000	98000	0
192	20230803	161600	2890372500	98000	98000	98000	98000	0
193	20230803	161500	2890372500	98000	98000	98000	98000	0
194	20230803	161400	2890372500	98000	98000	98000	98000	0
195	20230803	161300	2890372500	98000	98000	98000	98000	0
196	20230803	161200	2890372500	98000	98000	98000	98000	0
197	20230803	161100	2890372500	98000	98000	98000	98000	0
198	20230803	161000	2890372500	98000	98000	98000	98000	0
199	20230803	160900	2890372500	98000	98000	98000	98000	0
200	20230803	160800	2890372500	98000	98000	98000	98000	0
201	20230803	160700	2890372500	98000	98000	98000	98000	0
202	20230803	160600	2890372500	98000	98000	98000	98000	0
203	20230803	160500	2890372500	98000	98000	98000	98000	0
204	20230803	160400	2890372500	98000	98000	98000	98000	0
205	20230803	160300	2890372500	98000	98000	98000	98000	0
206	20230803	160200	2890372500	98000	98000	98000	98000	0
207	20230803	160100	2890372500	98000	98000	98000	98000	0
208	20230803	160000	2890372500	98000	98000	98000	98000	0
209	20230803	155900	2890372500	98000	98000	98000	98000	0
210	20230803	155800	2890372500	98000	98000	98000	98000	0
211	20230803	155700	2890372500	98000	98000	98000	98000	0
212	20230803	155600	2890372500	98000	98000	98000	98000	2209
213	20230803	155500	2890372500	98000	98000	98000	98000	0
214	20230803	155400	2890372500	98000	98000	98000	98000	0
215	20230803	155300	2890372500	98000	98000	98000	98000	0
216	20230803	155200	2890372500	98000	98000	98000	98000	0
217	20230803	155100	2890372500	98000	98000	98000	98000	0
218	20230803	155000	2890372500	98000	98000	98000	98000	0
219	20230803	154900	2890372500	98000	98000	98000	98000	0
220	20230803	154800	2890372500	98000	98000	98000	98000	0
221	20230803	154700	2890372500	98000	98000	98000	98000	0
222	20230803	154600	2890372500	98000	98000	98000	98000	0
223	20230803	154500	2890372500	98000	98000	98000	98000	0
224	20230803	154400	2890372500	98000	98000	98000	98000	0
225	20230803	154300	2890372500	98000	98000	98000	98000	0
226	20230803	154200	2890372500	98000	98000	98000	98000	0
227	20230803	154100	2890372500	98000	98000	98000	98000	0
228	20230803	154000	2890372500	98000	98000	98000	98000	0
229	20230803	153900	2890372500	98000	98000	98000	98000	0
230	20230803	153800	2890372500	98000	98000	98000	98000	0
231	20230803	153700	2890372500	98000	98000	98000	98000	0
232	20230803	153600	2890372500	98000	98000	98000	98000	0
233	20230803	153500	2890372500	98000	98000	98000	98000	0
234	20230803	153400	2890372500	98000	98000	98000	98000	0
235	20230803	153300	2890372500	98000	98000	98000	98000	0
236	20230803	153200	2890372500	98000	98000	98000	98000	0
237	20230803	153100	2890372500	98000	98000	98000	98000	0
238	20230803	153000	2890372500	98000	98000	98000	98000	2209
239	20230803	152900	2673890500	97900	97900	97900	97900	0
240	20230803	152800	2673890500	97900	97900	97900	97900	0
241	20230803	152700	2673890500	97900	97900	97900	97900	0
242	20230803	152600	2673890500	97900	97900	97900	97900	0
243	20230803	152500	2673890500	97900	97900	97900	97900	0
244	20230803	152400	2673890500	97900	97900	97900	97900	0
245	20230803	152300	2673890500	97900	97900	97900	97900	0
246	20230803	152200	2673890500	97900	97900	97900	97900	0
247	20230803	152100	2673890500	97900	97900	97900	97900	0
248	20230803	152000	2673890500	97900	97900	97900	97900	0
249	20230803	151900	2673890500	97900	97900	97900	97600	39
250	20230803	151800	2670079500	97900	97800	97900	97700	189
251	20230803	151700	2651594300	97700	97600	97700	97400	107
252	20230803	151600	2641148600	97700	97600	97700	97600	63
253	20230803	151500	2634997400	97600	97600	97600	97500	146
254	20230803	151400	2620747900	97600	97500	97600	97500	82
255	20230803	151300	2612745900	97600	97500	97600	97500	77
256	20230803	151200	2605235800	97500	97500	97500	97500	70
257	20230803	151100	2598410800	97600	97600	97600	97500	53
258	20230803	151000	2593241300	97600	97600	97600	97600	144
259	20230803	150900	2579186900	97700	97600	97700	97600	45
260	20230803	150800	2574793300	97700	97600	97700	97600	122
261	20230803	150700	2562881200	97600	97700	97700	97600	61
262	20230803	150600	2556922400	97700	97700	97700	97700	102
263	20230803	150500	2546957000	97700	97700	97800	97700	253
264	20230803	150400	2522232800	97800	97800	97800	97800	26
265	20230803	150300	2519690000	97500	97400	97800	97400	80
266	20230803	150200	2511886700	97700	97400	97700	97400	197
267	20230803	150100	2492674900	97400	97400	97400	97400	45
268	20230803	150000	2488291900	97400	97200	97400	97200	42
269	20230803	145900	2484205000	97400	97600	97600	97200	42
270	20230803	145800	2480116600	97600	97700	97700	97500	100
271	20230803	145700	2470353100	97700	97800	97800	97700	100
272	20230803	145600	2460581000	97800	97800	97800	97800	0
273	20230803	145500	2460581000	97800	97700	97800	97200	109
274	20230803	145400	2449946800	97800	97700	97800	97700	109
275	20230803	145300	2439295900	97800	97700	97800	97700	110
276	20230803	145200	2428546300	97800	97800	97800	97800	26
277	20230803	145100	2426003500	97900	97800	97900	97800	177
278	20230803	145000	2408677800	97800	97800	97800	97800	43
279	20230803	144900	2404472400	97800	97800	97800	97800	44
280	20230803	144800	2400169200	97800	97800	97800	97800	45
281	20230803	144700	2395768200	97700	97800	97800	97700	80
282	20230803	144600	2387946300	98000	97700	98000	97700	62
283	20230803	144500	2381884400	97700	97500	98100	97500	232
284	20230803	144400	2359201500	97500	97600	97600	97500	77
285	20230803	144300	2351689100	97600	97600	97600	97600	68
286	20230803	144200	2345052300	97600	97600	97600	97600	18
287	20230803	144100	2343295500	97600	97600	97600	97100	179
288	20230803	144000	2325843200	97900	97800	98000	97800	91
289	20230803	143900	2316936800	98000	97900	98000	97700	107
290	20230803	143800	2306475700	97900	98000	98000	97900	115
291	20230803	143700	2295210200	97900	97900	97900	97900	27
292	20230803	143600	2292566900	97900	97900	97900	97900	74
293	20230803	143500	2285322300	97900	98100	98100	97900	71
294	20230803	143400	2278363100	98100	97900	98100	97900	139
295	20230803	143300	2264737700	97900	97900	97900	97900	93
296	20230803	143200	2255633000	97900	97900	98000	97900	97
297	20230803	143100	2246133800	97900	97900	97900	97900	16
298	20230803	143000	2244567400	97800	98000	98000	97700	131
299	20230803	142900	2231755500	97900	97800	97900	97800	69
300	20230803	142800	2225004100	97900	97900	97900	97900	112
301	20230803	142700	2214039300	97900	97400	97900	97400	486
302	20230803	142600	2166564900	97500	97500	97500	97500	146
303	20230803	142500	2152329900	97500	97500	97500	97500	0
304	20230803	142400	2152329900	97500	97500	97500	97500	31
305	20230803	142300	2149307400	97500	97400	97500	97300	138
306	20230803	142200	2135863400	97400	97400	97400	97300	115
307	20230803	142100	2124665000	97400	97400	97400	97400	0
308	20230803	142000	2124665000	97400	97200	97400	97200	97
309	20230803	141900	2115229800	97200	97200	97200	97200	1
310	20230803	141800	2115132600	97300	97200	97300	97100	106
311	20230803	141700	2104831200	97200	97200	97200	97200	15
312	20230803	141600	2103373200	97200	97200	97300	97200	36
313	20230803	141500	2099873900	97300	97300	97300	97300	26
314	20230803	141400	2097344100	97400	97200	97400	97200	146
315	20230803	141300	2083140800	97200	97100	97200	97100	81
316	20230803	141200	2075275100	97200	97200	97200	97200	71
317	20230803	141100	2068373900	97200	97200	97200	97100	34
318	20230803	141000	2065069300	97200	96900	97200	96900	75
319	20230803	140900	2057794900	96800	97100	97100	96800	76
320	20230803	140800	2050420800	97100	97200	97200	97100	46
321	20230803	140700	2045952700	97200	97200	97200	97200	13
322	20230803	140600	2044689100	97200	96900	97200	96900	94
323	20230803	140500	2035567000	97000	97100	97100	96800	150
324	20230803	140400	2021022600	97300	97300	97300	97300	28
325	20230803	140300	2018298200	97300	97100	97300	97100	66
326	20230803	140200	2011885700	97200	97200	97200	97200	16
327	20230803	140100	2010330500	97200	97300	97300	97200	40
328	20230803	140000	2006441500	97300	97300	97300	97300	16
329	20230803	135900	2004884700	97300	97300	97300	97300	15
330	20230803	135800	2003425200	97300	97200	97300	97200	12
331	20230803	135700	2002257700	97300	97300	97300	97300	17
332	20230803	135600	2000603600	97300	97300	97300	97300	16
333	20230803	135500	1999046800	97300	97200	97300	97200	48
334	20230803	135400	1994376500	97300	97300	97300	97300	3
335	20230803	135300	1994084600	97300	97200	97300	97200	134
336	20230803	135200	1981056600	97200	97200	97200	97200	36
337	20230803	135100	1977557400	97200	97200	97200	97200	0
338	20230803	135000	1977557400	97200	97200	97200	97200	2
339	20230803	134900	1977363000	97200	97200	97200	97200	36
340	20230803	134800	1973863800	97200	97100	97200	97100	28
341	20230803	134700	1971144800	97100	97100	97100	97100	139
342	20230803	134600	1957647900	97100	97100	97100	97100	0
343	20230803	134500	1957647900	97100	97100	97100	97100	0
344	20230803	134400	1957647900	97100	97100	97100	97100	20
345	20230803	134300	1955705900	97200	97200	97200	97200	10
346	20230803	134200	1954733900	97300	97300	97300	97300	25
347	20230803	134100	1952301400	97200	97200	97200	97200	15
348	20230803	134000	1950843400	97300	97400	97400	97300	135
349	20230803	133900	1937707700	97400	97400	97400	97400	39
350	20230803	133800	1933909100	97400	96900	97400	96900	211
351	20230803	133700	1913410900	96900	96800	96900	96800	70
352	20230803	133600	1906634500	96800	96800	96800	96800	2
353	20230803	133500	1906440900	96700	96700	96700	96700	57
354	20230803	133400	1900929000	96700	96700	96700	96700	0
355	20230803	133300	1900929000	96700	96700	96700	96700	0
356	20230803	133200	1900929000	96700	96700	96700	96700	22
357	20230803	133100	1898801600	96700	96700	96700	96700	47
358	20230803	133000	1894256700	96500	96500	96500	96500	26
359	20230803	132900	1891747700	96500	96500	96500	96500	25
360	20230803	132800	1889335200	96500	96500	96500	96500	7
361	20230803	132700	1888659700	96500	96400	96500	96400	94
362	20230803	132600	1879592700	96400	96400	96400	96400	1
363	20230803	132500	1879496300	96400	96500	96500	96400	32
364	20230803	132400	1876410300	96500	96500	96500	96500	0
365	20230803	132300	1876410300	96500	96500	96500	96500	56
366	20230803	132200	1871006300	96500	96500	96500	96500	83
367	20230803	132100	1862996800	96500	96600	96600	96500	121
368	20230803	132000	1851318200	96600	96700	96700	96600	90
369	20230803	131900	1842623700	96600	96600	96600	96600	25
370	20230803	131800	1840208700	96600	96600	96600	96600	0
371	20230803	131700	1840208700	96600	96700	96700	96600	13
372	20230803	131600	1838952200	96700	96700	96700	96700	50
373	20230803	131500	1834117200	96700	96700	96700	96700	22
374	20230803	131400	1831989800	96700	96600	96700	96600	40
375	20230803	131300	1828122800	96600	96500	96600	96500	147
376	20230803	131200	1813935100	96500	96500	96500	96500	0
377	20230803	131100	1813935100	96500	96500	96500	96500	1
378	20230803	131000	1813838600	96500	96500	96500	96500	224
379	20230803	130900	1792222600	96600	96600	96600	96600	117
380	20230803	130800	1780920400	96700	96700	96700	96700	0
381	20230803	130700	1780920400	96700	96700	96700	96700	1
382	20230803	130600	1780823700	96700	96700	96700	96700	0
383	20230803	130500	1780823700	96700	96700	96700	96700	0
384	20230803	130400	1780823700	96700	96700	96700	96700	15
385	20230803	130300	1779373200	96500	96500	96500	96500	27
386	20230803	130200	1776767700	96500	96600	96600	96200	196
387	20230803	130100	1757864100	96600	96600	96600	96600	0
388	20230803	130000	1757864100	96600	96800	96800	96600	73
389	20230803	125900	1750805400	96800	96500	96800	96500	175
390	20230803	125800	1733904500	96400	96400	96400	96400	40
391	20230803	125700	1730048500	96400	96400	96400	96400	106
392	20230803	125600	1719830100	96500	96500	96500	96500	0
393	20230803	125500	1719830100	96500	96600	96600	96500	166
394	20230803	125400	1703799400	96600	96600	96600	96600	20
395	20230803	125300	1701867400	96600	96400	96600	96400	180
396	20230803	125200	1684495500	96400	96400	96400	96400	97
397	20230803	125100	1675144700	96500	96500	96500	96500	50
398	20230803	125000	1670319700	96500	96400	96500	96400	50
399	20230803	124900	1665497400	96400	96100	96400	96100	40
400	20230803	124800	1661642800	96000	96200	96200	96000	278
401	20230803	124700	1634934000	96300	96300	96300	96300	50
402	20230803	124600	1630119000	96300	96300	96300	96300	0
403	20230803	124500	1630119000	96300	96300	96300	96300	0
404	20230803	124400	1630119000	96300	96300	96300	96300	0
405	20230803	124300	1630119000	96300	96300	96300	96300	0
406	20230803	124200	1630119000	96300	96300	96300	96300	20
407	20230803	124100	1628193000	96400	96000	96500	96000	298
408	20230803	124000	1599521600	95900	95900	95900	95800	129
409	20230803	123900	1587154800	96000	96000	96000	96000	6
410	20230803	123800	1586578800	95900	96000	96000	95900	25
411	20230803	123700	1584179300	95900	96000	96100	95900	46
412	20230803	123600	1579762600	96000	96000	96000	96000	10
413	20230803	123500	1578802600	96000	96000	96000	96000	18
414	20230803	123400	1577074600	96100	96000	96100	96000	68
415	20230803	123300	1570546200	96000	96000	96000	96000	34
416	20230803	123200	1567282200	96100	96300	96300	96100	99
417	20230803	123100	1557759600	96300	96300	96300	96300	67
418	20230803	123000	1551307500	96300	96400	96400	96300	244
419	20230803	122900	1527787100	96500	96400	96500	96400	58
420	20230803	122800	1522192500	96500	96500	96500	96500	1
421	20230803	122700	1522096000	96500	96400	96500	96400	59
422	20230803	122600	1516405000	96400	96400	96400	96400	0
423	20230803	122500	1516405000	96400	96400	96400	96400	15
424	20230803	122400	1514959000	96600	96400	96600	96400	57
425	20230803	122300	1509460900	96400	96400	96500	96400	138
426	20230803	122200	1496149600	96300	96200	96300	96200	105
427	20230803	122100	1486048300	96100	96100	96100	96100	89
428	20230803	122000	1477495400	96100	96100	96100	96100	2
429	20230803	121900	1477303200	96000	95900	96000	95900	26
430	20230803	121800	1474809700	95800	95800	95800	95800	28
431	20230803	121700	1472127300	95800	95800	95800	95800	43
432	20230803	121600	1468007900	95800	95800	95800	95800	40
433	20230803	121500	1464175900	95800	95800	95800	95800	5
434	20230803	121400	1463696900	95700	95700	95700	95700	1
435	20230803	121300	1463601200	95800	95800	95800	95800	8
436	20230803	121200	1462834800	95800	95800	95800	95800	12
437	20230803	121100	1461685200	95800	95800	95800	95800	27
438	20230803	121000	1459098600	95800	95800	95800	95800	49
439	20230803	120900	1454404400	95800	95800	95800	95800	51
440	20230803	120800	1449518600	95900	95900	95900	95900	25
441	20230803	120700	1447121100	95900	95800	96000	95800	50
442	20230803	120600	1442325200	95800	95800	95800	95800	28
443	20230803	120500	1439642800	96000	96000	96000	96000	0
444	20230803	120400	1439642800	96000	96000	96000	96000	0
445	20230803	120300	1439642800	96000	96000	96000	96000	5
446	20230803	120200	1439162800	95800	95800	95800	95800	27
447	20230803	120100	1436576200	95800	95800	95800	95800	0
448	20230803	120000	1436576200	95800	95900	95900	95800	38
449	20230803	115900	1432935600	95900	95900	95900	95900	46
450	20230803	115800	1428524200	95800	95900	95900	95800	86
451	20230803	115700	1420281000	95900	95900	95900	95900	0
452	20230803	115600	1420281000	95900	96100	96100	95900	211
453	20230803	115500	1400033900	96100	96100	96100	96100	10
454	20230803	115400	1399072900	96100	96100	96100	96100	40
455	20230803	115300	1395228900	96100	96100	96100	96100	36
456	20230803	115200	1391769300	96100	96100	96100	96100	58
457	20230803	115100	1386195500	96400	96200	96400	96200	73
458	20230803	115000	1379162200	95900	96200	96300	95900	88
459	20230803	114900	1370703700	96300	95900	96300	95900	107
460	20230803	114800	1360428800	95900	95900	95900	95900	1
461	20230803	114700	1360332900	96000	96000	96000	96000	18
462	20230803	114600	1358604900	96000	96000	96000	96000	43
463	20230803	114500	1354476900	96000	96000	96000	96000	5
464	20230803	114400	1353996900	96000	95900	96000	95900	78
465	20230803	114300	1346509500	95900	96000	96000	95900	11
466	20230803	114200	1345453600	95900	95900	95900	95900	13
467	20230803	114100	1344206900	96000	96000	96000	96000	102
468	20230803	114000	1334414900	95800	95800	95800	95800	28
469	20230803	113900	1331732500	95800	95900	96200	95800	108
470	20230803	113800	1321369300	96000	95800	96000	95800	21
471	20230803	113700	1319353500	95800	95900	96100	95800	335
472	20230803	113600	1287248600	95800	95900	95900	95800	3
473	20230803	113500	1286961000	95800	95800	96300	95800	18
474	20230803	113400	1285229600	96300	96300	96300	96300	18
475	20230803	113300	1283496200	96400	95900	96400	95900	31
476	20230803	113200	1280519700	95900	95900	95900	95800	487
477	20230803	113100	1233816500	96000	96000	96100	96000	230
478	20230803	113000	1211733600	96100	96000	96100	96000	20
479	20230803	112900	1209811800	96000	96100	96500	96000	150
480	20230803	112800	1195381600	96000	96200	96200	96000	27
481	20230803	112700	1192785800	96500	96400	96500	96300	112
482	20230803	112600	1181980000	96500	96500	96500	96500	10
483	20230803	112500	1181015000	96500	96500	96500	96500	1
484	20230803	112400	1180918500	96600	96600	96600	96600	0
485	20230803	112300	1180918500	96600	96400	96600	96400	104
486	20230803	112200	1170881100	96300	96300	96300	96300	54
487	20230803	112100	1165680900	96200	96200	96200	96200	76
488	20230803	112000	1158369700	96300	96100	96300	96100	61
489	20230803	111900	1152499100	96100	96100	96100	96100	4
490	20230803	111800	1152114700	96100	96100	96100	96100	1
491	20230803	111700	1152018600	96100	96100	96100	96100	12
492	20230803	111600	1150865400	96100	96100	96100	96100	26
493	20230803	111500	1148366800	96200	96200	96200	96200	80
494	20230803	111400	1140670800	96100	96200	96200	96100	34
495	20230803	111300	1137401400	96200	96200	96200	96200	18
496	20230803	111200	1135669800	96000	96000	96000	96000	80
497	20230803	111100	1127989800	95900	96000	96000	95900	318
498	20230803	111000	1097481800	96100	96000	96100	96000	14
499	20230803	110900	1096137700	96000	96200	96200	96000	97
500	20230803	110800	1086816900	96300	96100	96300	96100	171
501	20230803	110700	1070363900	96100	96200	96200	96100	124
502	20230803	110600	1058438800	96200	96200	96200	96000	733
503	20230803	110500	988052500	96200	96400	96400	96200	100
504	20230803	110400	978421400	96400	96400	96400	96400	0
505	20230803	110300	978421400	96400	96400	96400	96400	0
506	20230803	110200	978421400	96400	96400	96400	96400	5
507	20230803	110100	977939400	96400	96400	96400	96400	40
508	20230803	110000	974083400	96500	96500	96500	96500	2
509	20230803	105900	973890400	96400	96500	96500	96400	100
510	20230803	105800	964249800	96500	96500	96500	96500	13
511	20230803	105700	962995300	96500	96500	96500	96500	58
512	20230803	105600	957398300	96600	96600	96600	96600	56
513	20230803	105500	951988700	96700	96600	96700	96600	15
514	20230803	105400	950538300	96700	96700	96700	96700	23
515	20230803	105300	948314200	96700	96800	96800	96700	185
516	20230803	105200	930407200	96900	96900	96900	96900	0
517	20230803	105100	930407200	96900	96800	96900	96800	3
518	20230803	105000	930116600	96800	96800	96800	96800	0
519	20230803	104900	930116600	96800	96800	96800	96800	0
520	20230803	104800	930116600	96800	96800	96800	96800	0
521	20230803	104700	930116600	96800	96900	96900	96800	47
522	20230803	104600	925563300	96800	96800	96800	96800	1
523	20230803	104500	925466500	96800	96900	96900	96800	4
524	20230803	104400	925079000	97100	97100	97100	97100	0
525	20230803	104300	925079000	97100	97100	97100	97100	0
526	20230803	104200	925079000	97100	97100	97100	97100	2
527	20230803	104100	924884800	97100	97300	97300	97100	52
528	20230803	104000	919835000	97400	97400	97400	97400	1
529	20230803	103900	919737600	97400	97300	97400	97300	256
530	20230803	103800	894804500	97200	97200	97200	97200	0
531	20230803	103700	894804500	97200	97200	97200	97200	12
532	20230803	103600	893638100	97300	97300	97300	97300	194
533	20230803	103500	874761900	97100	97100	97100	97100	0
534	20230803	103400	874761900	97100	97100	97100	97100	0
535	20230803	103300	874761900	97100	96900	97100	96900	19
536	20230803	103200	872920600	96700	97000	97000	96700	240
537	20230803	103100	849662000	97100	97300	97300	97100	68
538	20230803	103000	843046300	97300	97300	97300	97300	0
539	20230803	102900	843046300	97300	97100	97300	97100	180
540	20230803	102800	825553700	97100	97100	97100	97100	0
541	20230803	102700	825553700	97100	97100	97100	97100	51
542	20230803	102600	820601600	97300	97300	97300	97300	146
543	20230803	102500	806395800	97300	97200	97300	97200	105
544	20230803	102400	796188800	97100	97100	97100	97100	24
545	20230803	102300	793858400	97100	96900	97100	96900	142
546	20230803	102200	780078600	96900	96900	96900	96900	12
547	20230803	102100	778915800	96900	96900	96900	96900	20
548	20230803	102000	776977800	96700	96700	96700	96700	7
549	20230803	101900	776300900	96600	96600	96600	96600	14
550	20230803	101800	774948500	96600	96700	96700	96600	147
551	20230803	101700	760747000	96700	96700	96700	96700	105
552	20230803	101600	750593500	96800	96800	96800	96800	3
553	20230803	101500	750303100	96700	96700	96700	96700	44
554	20230803	101400	746048300	96800	96800	96800	96800	9
555	20230803	101300	745177100	96800	96800	96800	96800	5
556	20230803	101200	744693100	96700	96700	96700	96700	1
557	20230803	101100	744596400	96700	96600	96700	96600	220
558	20230803	101000	723322700	96700	96700	96700	96700	0
559	20230803	100900	723322700	96700	96800	96800	96700	34
560	20230803	100800	720033600	96900	97200	97200	96900	14
561	20230803	100700	718675200	97000	97000	97000	96900	67
562	20230803	100600	712178200	97000	97000	97000	97000	21
563	20230803	100500	710141200	97000	97000	97000	97000	1
564	20230803	100400	710044200	96900	97100	97100	96900	90
565	20230803	100300	701315900	97200	97300	97300	97200	91
566	20230803	100200	692463600	97500	97500	97500	97500	1
567	20230803	100100	692366100	97500	97400	97500	97400	54
568	20230803	100000	687106400	97500	97500	97500	97500	1
569	20230803	095900	687008900	97500	97400	97500	97400	154
570	20230803	095800	671999000	97400	97000	97400	97000	176
571	20230803	095700	654888500	96900	96900	96900	96900	10
572	20230803	095600	653919500	97000	96900	97000	96900	4
573	20230803	095500	653531700	97100	97100	97100	97100	4
574	20230803	095400	653143300	97000	96700	97000	96700	131
575	20230803	095300	640451700	96700	96800	96800	96700	153
576	20230803	095200	625644400	96900	96900	96900	96900	0
577	20230803	095100	625644400	96900	96900	96900	96900	15
578	20230803	095000	624190900	96900	96900	96900	96900	0
579	20230803	094900	624190900	96900	97000	97000	96900	117
580	20230803	094800	612853500	96900	97000	97000	96900	64
581	20230803	094700	606645700	97000	97000	97000	97000	6
582	20230803	094600	606063700	97000	97000	97100	97000	51
583	20230803	094500	601113800	96900	97000	97000	96900	117
584	20230803	094400	589769900	97100	97100	97100	97100	17
585	20230803	094300	588119200	97100	97100	97100	97100	42
586	20230803	094200	584041000	97100	97100	97500	97100	99
587	20230803	094100	574410300	97100	97100	97100	97100	22
588	20230803	094000	572274100	97100	97400	97400	97100	43
589	20230803	093900	568094700	97600	97600	97600	97600	10
590	20230803	093800	567118700	97500	97500	97500	97500	66
591	20230803	093700	560683700	97500	97100	97500	97100	193
592	20230803	093600	541921000	97100	97100	97100	97000	6
593	20230803	093500	541338700	97000	97000	97000	97000	96
594	20230803	093400	532026700	97000	97000	97000	97000	14
595	20230803	093300	530668700	97000	97000	97000	97000	149
596	20230803	093200	516215700	97000	97000	97000	97000	8
597	20230803	093100	515439700	97000	97000	97000	97000	3
598	20230803	093000	515148700	96900	96900	96900	96900	26
599	20230803	092900	512629300	97000	97000	97000	97000	8
600	20230803	092800	511853300	97000	97000	97000	97000	45
601	20230803	092700	507488300	97000	97000	97000	97000	36
602	20230803	092600	503996300	97000	96900	97000	96900	67
603	20230803	092500	497501800	97000	97400	97400	97000	81
604	20230803	092400	489637500	97400	97100	97400	97100	177
605	20230803	092300	472429600	97100	97000	97100	96900	162
606	20230803	092200	456712900	97000	97100	97100	97000	70
607	20230803	092100	449922700	97200	97200	97200	97200	0
608	20230803	092000	449922700	97200	96800	97200	96800	796
609	20230803	091900	372736700	96700	96700	96700	96700	57
610	20230803	091800	367224800	96800	96800	97000	96700	292
611	20230803	091700	338919100	96600	96500	96600	96500	635
612	20230803	091600	277627000	96400	96400	96400	96400	130
613	20230803	091500	265095000	96500	96400	96500	96400	59
614	20230803	091400	259405400	96300	96400	96500	96300	100
615	20230803	091300	249759700	96300	96300	96300	96300	49
616	20230803	091200	245041000	96300	96300	96400	96300	81
617	20230803	091100	237235800	96300	96400	96500	96300	76
618	20230803	091000	229912100	96500	96600	96600	96300	12
619	20230803	090900	228754100	96200	95800	96200	95800	54
620	20230803	090800	223568600	96000	95900	96000	95800	319
621	20230803	090700	192962800	96000	96200	96200	95900	347
622	20230803	090600	159639000	96300	96500	96500	96300	68
623	20230803	090500	153083800	96400	96100	96400	96000	94
624	20230803	090400	144050600	96200	96100	96200	96000	84
625	20230803	090300	135976200	96100	96200	96300	96100	347
626	20230803	090200	102602800	96200	96300	96300	96200	125
627	20230803	090100	90566800	95800	95600	96400	95600	179
628	20230803	090000	73435500	95700	96600	96600	95600	763