KissMeData/420770/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205700	15598345000	96000	96000	96000	96000	2306
3	20230802	205600	15598345000	96000	96000	96000	96000	0
4	20230802	205500	15598345000	96000	96000	96000	96000	0
5	20230802	205400	15598345000	96000	96000	96000	96000	0
6	20230802	205300	15598345000	96000	96000	96000	96000	0
7	20230802	205200	15598345000	96000	96000	96000	96000	0
8	20230802	205100	15598345000	96000	96000	96000	96000	0
9	20230802	205000	15598345000	96000	96000	96000	96000	0
10	20230802	204900	15598345000	96000	96000	96000	96000	0
11	20230802	204800	15598345000	96000	96000	96000	96000	0
12	20230802	204700	15598345000	96000	96000	96000	96000	0
13	20230802	204600	15598345000	96000	96000	96000	96000	0
14	20230802	204500	15598345000	96000	96000	96000	96000	0
15	20230802	204400	15598345000	96000	96000	96000	96000	0
16	20230802	204300	15598345000	96000	96000	96000	96000	0
17	20230802	204200	15598345000	96000	96000	96000	96000	0
18	20230802	204100	15598345000	96000	96000	96000	96000	0
19	20230802	204000	15598345000	96000	96000	96000	96000	0
20	20230802	203900	15598345000	96000	96000	96000	96000	0
21	20230802	203800	15598345000	96000	96000	96000	96000	0
22	20230802	203700	15598345000	96000	96000	96000	96000	0
23	20230802	203600	15598345000	96000	96000	96000	96000	0
24	20230802	203500	15598345000	96000	96000	96000	96000	0
25	20230802	203400	15598345000	96000	96000	96000	96000	0
26	20230802	203300	15598345000	96000	96000	96000	96000	0
27	20230802	203200	15598345000	96000	96000	96000	96000	0
28	20230802	203100	15598345000	96000	96000	96000	96000	0
29	20230802	203000	15598345000	96000	96000	96000	96000	0
30	20230802	202900	15598345000	96000	96000	96000	96000	0
31	20230802	202800	15598345000	96000	96000	96000	96000	0
32	20230802	202700	15598345000	96000	96000	96000	96000	2306
33	20230802	202600	15598345000	96000	96000	96000	96000	0
34	20230802	202500	15598345000	96000	96000	96000	96000	0
35	20230802	202400	15598345000	96000	96000	96000	96000	0
36	20230802	202300	15598345000	96000	96000	96000	96000	0
37	20230802	202200	15598345000	96000	96000	96000	96000	0
38	20230802	202100	15598345000	96000	96000	96000	96000	0
39	20230802	202000	15598345000	96000	96000	96000	96000	0
40	20230802	201900	15598345000	96000	96000	96000	96000	0
41	20230802	201800	15598345000	96000	96000	96000	96000	0
42	20230802	201700	15598345000	96000	96000	96000	96000	0
43	20230802	201600	15598345000	96000	96000	96000	96000	0
44	20230802	201500	15598345000	96000	96000	96000	96000	0
45	20230802	201400	15598345000	96000	96000	96000	96000	0
46	20230802	201300	15598345000	96000	96000	96000	96000	0
47	20230802	201200	15598345000	96000	96000	96000	96000	0
48	20230802	201100	15598345000	96000	96000	96000	96000	0
49	20230802	201000	15598345000	96000	96000	96000	96000	0
50	20230802	200900	15598345000	96000	96000	96000	96000	0
51	20230802	200800	15598345000	96000	96000	96000	96000	0
52	20230802	200700	15598345000	96000	96000	96000	96000	0
53	20230802	200600	15598345000	96000	96000	96000	96000	0
54	20230802	200500	15598345000	96000	96000	96000	96000	0
55	20230802	200400	15598345000	96000	96000	96000	96000	0
56	20230802	200300	15598345000	96000	96000	96000	96000	0
57	20230802	200200	15598345000	96000	96000	96000	96000	0
58	20230802	200100	15598345000	96000	96000	96000	96000	0
59	20230802	200000	15598345000	96000	96000	96000	96000	0
60	20230802	195900	15598345000	96000	96000	96000	96000	0
61	20230802	195800	15598345000	96000	96000	96000	96000	0
62	20230802	195700	15598345000	96000	96000	96000	96000	2306
63	20230802	195600	15598345000	96000	96000	96000	96000	0
64	20230802	195500	15598345000	96000	96000	96000	96000	0
65	20230802	195400	15598345000	96000	96000	96000	96000	0
66	20230802	195300	15598345000	96000	96000	96000	96000	0
67	20230802	195200	15598345000	96000	96000	96000	96000	0
68	20230802	195100	15598345000	96000	96000	96000	96000	0
69	20230802	195000	15598345000	96000	96000	96000	96000	0
70	20230802	194900	15598345000	96000	96000	96000	96000	0
71	20230802	194800	15598345000	96000	96000	96000	96000	0
72	20230802	194700	15598345000	96000	96000	96000	96000	0
73	20230802	194600	15598345000	96000	96000	96000	96000	0
74	20230802	194500	15598345000	96000	96000	96000	96000	0
75	20230802	194400	15598345000	96000	96000	96000	96000	0
76	20230802	194300	15598345000	96000	96000	96000	96000	0
77	20230802	194200	15598345000	96000	96000	96000	96000	0
78	20230802	194100	15598345000	96000	96000	96000	96000	0
79	20230802	194000	15598345000	96000	96000	96000	96000	0
80	20230802	193900	15598345000	96000	96000	96000	96000	0
81	20230802	193800	15598345000	96000	96000	96000	96000	0
82	20230802	193700	15598345000	96000	96000	96000	96000	0
83	20230802	193600	15598345000	96000	96000	96000	96000	0
84	20230802	193500	15598345000	96000	96000	96000	96000	0
85	20230802	193400	15598345000	96000	96000	96000	96000	0
86	20230802	193300	15598345000	96000	96000	96000	96000	0
87	20230802	193200	15598345000	96000	96000	96000	96000	0
88	20230802	193100	15598345000	96000	96000	96000	96000	0
89	20230802	193000	15598345000	96000	96000	96000	96000	0
90	20230802	192900	15598345000	96000	96000	96000	96000	0
91	20230802	192800	15598345000	96000	96000	96000	96000	0
92	20230802	192700	15598345000	96000	96000	96000	96000	2306
93	20230802	192600	15598345000	96000	96000	96000	96000	0
94	20230802	192500	15598345000	96000	96000	96000	96000	0
95	20230802	192400	15598345000	96000	96000	96000	96000	0
96	20230802	192300	15598345000	96000	96000	96000	96000	0
97	20230802	192200	15598345000	96000	96000	96000	96000	0
98	20230802	192100	15598345000	96000	96000	96000	96000	0
99	20230802	192000	15598345000	96000	96000	96000	96000	0
100	20230802	191900	15598345000	96000	96000	96000	96000	0
101	20230802	191800	15598345000	96000	96000	96000	96000	0
102	20230802	191700	15598345000	96000	96000	96000	96000	0
103	20230802	191600	15598345000	96000	96000	96000	96000	0
104	20230802	191500	15598345000	96000	96000	96000	96000	0
105	20230802	191400	15598345000	96000	96000	96000	96000	0
106	20230802	191300	15598345000	96000	96000	96000	96000	0
107	20230802	191200	15598345000	96000	96000	96000	96000	0
108	20230802	191100	15598345000	96000	96000	96000	96000	0
109	20230802	191000	15598345000	96000	96000	96000	96000	0
110	20230802	190900	15598345000	96000	96000	96000	96000	0
111	20230802	190800	15598345000	96000	96000	96000	96000	0
112	20230802	190700	15598345000	96000	96000	96000	96000	0
113	20230802	190600	15598345000	96000	96000	96000	96000	0
114	20230802	190500	15598345000	96000	96000	96000	96000	0
115	20230802	190400	15598345000	96000	96000	96000	96000	0
116	20230802	190300	15598345000	96000	96000	96000	96000	0
117	20230802	190200	15598345000	96000	96000	96000	96000	0
118	20230802	190100	15598345000	96000	96000	96000	96000	0
119	20230802	190000	15598345000	96000	96000	96000	96000	0
120	20230802	185900	15598345000	96000	96000	96000	96000	0
121	20230802	185800	15598345000	96000	96000	96000	96000	0
122	20230802	185700	15598345000	96000	96000	96000	96000	2306
123	20230802	185600	15598345000	96000	96000	96000	96000	0
124	20230802	185500	15598345000	96000	96000	96000	96000	0
125	20230802	185400	15598345000	96000	96000	96000	96000	0
126	20230802	185300	15598345000	96000	96000	96000	96000	0
127	20230802	185200	15598345000	96000	96000	96000	96000	0
128	20230802	185100	15598345000	96000	96000	96000	96000	0
129	20230802	185000	15598345000	96000	96000	96000	96000	0
130	20230802	184900	15598345000	96000	96000	96000	96000	0
131	20230802	184800	15598345000	96000	96000	96000	96000	0
132	20230802	184700	15598345000	96000	96000	96000	96000	0
133	20230802	184600	15598345000	96000	96000	96000	96000	0
134	20230802	184500	15598345000	96000	96000	96000	96000	0
135	20230802	184400	15598345000	96000	96000	96000	96000	0
136	20230802	184300	15598345000	96000	96000	96000	96000	0
137	20230802	184200	15598345000	96000	96000	96000	96000	0
138	20230802	184100	15598345000	96000	96000	96000	96000	0
139	20230802	184000	15598345000	96000	96000	96000	96000	0
140	20230802	183900	15598345000	96000	96000	96000	96000	0
141	20230802	183800	15598345000	96000	96000	96000	96000	0
142	20230802	183700	15598345000	96000	96000	96000	96000	0
143	20230802	183600	15598345000	96000	96000	96000	96000	0
144	20230802	183500	15598345000	96000	96000	96000	96000	0
145	20230802	183400	15598345000	96000	96000	96000	96000	0
146	20230802	183300	15598345000	96000	96000	96000	96000	0
147	20230802	183200	15598345000	96000	96000	96000	96000	0
148	20230802	183100	15598345000	96000	96000	96000	96000	0
149	20230802	183000	15598345000	96000	96000	96000	96000	0
150	20230802	182900	15598345000	96000	96000	96000	96000	0
151	20230802	182800	15598345000	96000	96000	96000	96000	0
152	20230802	182700	15598345000	96000	96000	96000	96000	2306
153	20230802	182600	15598345000	96000	96000	96000	96000	0
154	20230802	182500	15598345000	96000	96000	96000	96000	0
155	20230802	182400	15598345000	96000	96000	96000	96000	0
156	20230802	182300	15598345000	96000	96000	96000	96000	0
157	20230802	182200	15598345000	96000	96000	96000	96000	0
158	20230802	182100	15598345000	96000	96000	96000	96000	0
159	20230802	182000	15598345000	96000	96000	96000	96000	0
160	20230802	181900	15598345000	96000	96000	96000	96000	0
161	20230802	181800	15598345000	96000	96000	96000	96000	0
162	20230802	181700	15598345000	96000	96000	96000	96000	0
163	20230802	181600	15598345000	96000	96000	96000	96000	0
164	20230802	181500	15598345000	96000	96000	96000	96000	0
165	20230802	181400	15598345000	96000	96000	96000	96000	0
166	20230802	181300	15598345000	96000	96000	96000	96000	0
167	20230802	181200	15598345000	96000	96000	96000	96000	0
168	20230802	181100	15598345000	96000	96000	96000	96000	0
169	20230802	181000	15598345000	96000	96000	96000	96000	0
170	20230802	180900	15598345000	96000	96000	96000	96000	0
171	20230802	180800	15598345000	96000	96000	96000	96000	0
172	20230802	180700	15598345000	96000	96000	96000	96000	0
173	20230802	180600	15598345000	96000	96000	96000	96000	0
174	20230802	180500	15598345000	96000	96000	96000	96000	0
175	20230802	180400	15598345000	96000	96000	96000	96000	0
176	20230802	180300	15598345000	96000	96000	96000	96000	0
177	20230802	180200	15598345000	96000	96000	96000	96000	0
178	20230802	180100	15598345000	96000	96000	96000	96000	0
179	20230802	180000	15598345000	96000	96000	96000	96000	0
180	20230802	175900	15598345000	96000	96000	96000	96000	0
181	20230802	175800	15598345000	96000	96000	96000	96000	0
182	20230802	175700	15598345000	96000	96000	96000	96000	2306
183	20230802	175600	15598345000	96000	96000	96000	96000	0
184	20230802	175500	15598345000	96000	96000	96000	96000	0
185	20230802	175400	15598345000	96000	96000	96000	96000	0
186	20230802	175300	15598345000	96000	96000	96000	96000	0
187	20230802	175200	15598345000	96000	96000	96000	96000	0
188	20230802	175100	15598345000	96000	96000	96000	96000	0
189	20230802	175000	15598345000	96000	96000	96000	96000	0
190	20230802	174900	15598345000	96000	96000	96000	96000	0
191	20230802	174800	15598345000	96000	96000	96000	96000	0
192	20230802	174700	15598345000	96000	96000	96000	96000	0
193	20230802	174600	15598345000	96000	96000	96000	96000	0
194	20230802	174500	15598345000	96000	96000	96000	96000	0
195	20230802	174400	15598345000	96000	96000	96000	96000	0
196	20230802	174300	15598345000	96000	96000	96000	96000	0
197	20230802	174200	15598345000	96000	96000	96000	96000	0
198	20230802	174100	15598345000	96000	96000	96000	96000	0
199	20230802	174000	15598345000	96000	96000	96000	96000	0
200	20230802	173900	15598345000	96000	96000	96000	96000	0
201	20230802	173800	15598345000	96000	96000	96000	96000	0
202	20230802	173700	15598345000	96000	96000	96000	96000	0
203	20230802	173600	15598345000	96000	96000	96000	96000	0
204	20230802	173500	15598345000	96000	96000	96000	96000	0
205	20230802	173400	15598345000	96000	96000	96000	96000	0
206	20230802	173300	15598345000	96000	96000	96000	96000	0
207	20230802	173200	15598345000	96000	96000	96000	96000	0
208	20230802	173100	15598345000	96000	96000	96000	96000	0
209	20230802	173000	15598345000	96000	96000	96000	96000	0
210	20230802	172900	15598345000	96000	96000	96000	96000	0
211	20230802	172800	15598345000	96000	96000	96000	96000	0
212	20230802	172700	15598345000	96000	96000	96000	96000	2306
213	20230802	172600	15598345000	96000	96000	96000	96000	0
214	20230802	172500	15598345000	96000	96000	96000	96000	0
215	20230802	172400	15598345000	96000	96000	96000	96000	0
216	20230802	172300	15598345000	96000	96000	96000	96000	0
217	20230802	172200	15598345000	96000	96000	96000	96000	0
218	20230802	172100	15598345000	96000	96000	96000	96000	0
219	20230802	172000	15598345000	96000	96000	96000	96000	0
220	20230802	171900	15598345000	96000	96000	96000	96000	0
221	20230802	171800	15598345000	96000	96000	96000	96000	0
222	20230802	171700	15598345000	96000	96000	96000	96000	0
223	20230802	171600	15598345000	96000	96000	96000	96000	0
224	20230802	171500	15598345000	96000	96000	96000	96000	0
225	20230802	171400	15598345000	96000	96000	96000	96000	0
226	20230802	171300	15598345000	96000	96000	96000	96000	0
227	20230802	171200	15598345000	96000	96000	96000	96000	0
228	20230802	171100	15598345000	96000	96000	96000	96000	0
229	20230802	171000	15598345000	96000	96000	96000	96000	0
230	20230802	170900	15598345000	96000	96000	96000	96000	0
231	20230802	170800	15598345000	96000	96000	96000	96000	0
232	20230802	170700	15598345000	96000	96000	96000	96000	0
233	20230802	170600	15598345000	96000	96000	96000	96000	0
234	20230802	170500	15598345000	96000	96000	96000	96000	0
235	20230802	170400	15598345000	96000	96000	96000	96000	0
236	20230802	170300	15598345000	96000	96000	96000	96000	0
237	20230802	170200	15598345000	96000	96000	96000	96000	0
238	20230802	170100	15598345000	96000	96000	96000	96000	0
239	20230802	170000	15598345000	96000	96000	96000	96000	0
240	20230802	165900	15598345000	96000	96000	96000	96000	0
241	20230802	165800	15598345000	96000	96000	96000	96000	0
242	20230802	165700	15598345000	96000	96000	96000	96000	2306
243	20230802	165600	15598345000	96000	96000	96000	96000	0
244	20230802	165500	15598345000	96000	96000	96000	96000	0
245	20230802	165400	15598345000	96000	96000	96000	96000	0
246	20230802	165300	15598345000	96000	96000	96000	96000	0
247	20230802	165200	15598345000	96000	96000	96000	96000	0
248	20230802	165100	15598345000	96000	96000	96000	96000	0
249	20230802	165000	15598345000	96000	96000	96000	96000	0
250	20230802	164900	15598345000	96000	96000	96000	96000	0
251	20230802	164800	15598345000	96000	96000	96000	96000	0
252	20230802	164700	15598345000	96000	96000	96000	96000	0
253	20230802	164600	15598345000	96000	96000	96000	96000	0
254	20230802	164500	15598345000	96000	96000	96000	96000	0
255	20230802	164400	15598345000	96000	96000	96000	96000	0
256	20230802	164300	15598345000	96000	96000	96000	96000	0
257	20230802	164200	15598345000	96000	96000	96000	96000	0
258	20230802	164100	15598345000	96000	96000	96000	96000	0
259	20230802	164000	15598345000	96000	96000	96000	96000	0
260	20230802	163900	15598345000	96000	96000	96000	96000	0
261	20230802	163800	15598345000	96000	96000	96000	96000	0
262	20230802	163700	15598345000	96000	96000	96000	96000	0
263	20230802	163600	15598345000	96000	96000	96000	96000	0
264	20230802	163500	15598345000	96000	96000	96000	96000	0
265	20230802	163400	15598345000	96000	96000	96000	96000	0
266	20230802	163300	15598345000	96000	96000	96000	96000	0
267	20230802	163200	15598345000	96000	96000	96000	96000	0
268	20230802	163100	15598345000	96000	96000	96000	96000	0
269	20230802	163000	15598345000	96000	96000	96000	96000	0
270	20230802	162900	15598345000	96000	96000	96000	96000	0
271	20230802	162800	15598345000	96000	96000	96000	96000	0
272	20230802	162700	15598345000	96000	96000	96000	96000	2306
273	20230802	162600	15598345000	96000	96000	96000	96000	0
274	20230802	162500	15598345000	96000	96000	96000	96000	0
275	20230802	162400	15598345000	96000	96000	96000	96000	0
276	20230802	162300	15598345000	96000	96000	96000	96000	0
277	20230802	162200	15598345000	96000	96000	96000	96000	0
278	20230802	162100	15598345000	96000	96000	96000	96000	0
279	20230802	162000	15598345000	96000	96000	96000	96000	0
280	20230802	161900	15598345000	96000	96000	96000	96000	0
281	20230802	161800	15598345000	96000	96000	96000	96000	0
282	20230802	161700	15598345000	96000	96000	96000	96000	0
283	20230802	161600	15598345000	96000	96000	96000	96000	0
284	20230802	161500	15598345000	96000	96000	96000	96000	0
285	20230802	161400	15598345000	96000	96000	96000	96000	0
286	20230802	161300	15598345000	96000	96000	96000	96000	0
287	20230802	161200	15598345000	96000	96000	96000	96000	0
288	20230802	161100	15598345000	96000	96000	96000	96000	0
289	20230802	161000	15598345000	96000	96000	96000	96000	0
290	20230802	160900	15598345000	96000	96000	96000	96000	0
291	20230802	160800	15598345000	96000	96000	96000	96000	0
292	20230802	160700	15598345000	96000	96000	96000	96000	0
293	20230802	160600	15598345000	96000	96000	96000	96000	0
294	20230802	160500	15598345000	96000	96000	96000	96000	0
295	20230802	160400	15598345000	96000	96000	96000	96000	0
296	20230802	160300	15598345000	96000	96000	96000	96000	0
297	20230802	160200	15598345000	96000	96000	96000	96000	0
298	20230802	160100	15598345000	96000	96000	96000	96000	0
299	20230802	160000	15598345000	96000	96000	96000	96000	0
300	20230802	155900	15598345000	96000	96000	96000	96000	0
301	20230802	155800	15598345000	96000	96000	96000	96000	0
302	20230802	155700	15598345000	96000	96000	96000	96000	2306
303	20230802	155600	15598345000	96000	96000	96000	96000	0
304	20230802	155500	15598345000	96000	96000	96000	96000	0
305	20230802	155400	15598345000	96000	96000	96000	96000	0
306	20230802	155300	15598345000	96000	96000	96000	96000	0
307	20230802	155200	15598345000	96000	96000	96000	96000	0
308	20230802	155100	15598345000	96000	96000	96000	96000	0
309	20230802	155000	15598345000	96000	96000	96000	96000	0
310	20230802	154900	15598345000	96000	96000	96000	96000	0
311	20230802	154800	15598345000	96000	96000	96000	96000	0
312	20230802	154700	15598345000	96000	96000	96000	96000	0
313	20230802	154600	15598345000	96000	96000	96000	96000	0
314	20230802	154500	15598345000	96000	96000	96000	96000	0
315	20230802	154400	15598345000	96000	96000	96000	96000	0
316	20230802	154300	15598345000	96000	96000	96000	96000	0
317	20230802	154200	15598345000	96000	96000	96000	96000	0
318	20230802	154100	15598345000	96000	96000	96000	96000	0
319	20230802	154000	15598345000	96000	96000	96000	96000	0
320	20230802	153900	15598345000	96000	96000	96000	96000	0
321	20230802	153800	15598345000	96000	96000	96000	96000	0
322	20230802	153700	15598345000	96000	96000	96000	96000	0
323	20230802	153600	15598345000	96000	96000	96000	96000	0
324	20230802	153500	15598345000	96000	96000	96000	96000	0
325	20230802	153400	15598345000	96000	96000	96000	96000	0
326	20230802	153300	15598345000	96000	96000	96000	96000	0
327	20230802	153200	15598345000	96000	96000	96000	96000	0
328	20230802	153100	15598345000	96000	96000	96000	96000	0
329	20230802	153000	15598345000	96000	96000	96000	96000	2306
330	20230802	152900	15376969000	96200	96200	96200	96200	0
331	20230802	152800	15376969000	96200	96200	96200	96200	0
332	20230802	152700	15376969000	96200	96200	96200	96200	0
333	20230802	152600	15376969000	96200	96200	96200	96200	0
334	20230802	152500	15376969000	96200	96200	96200	96200	0
335	20230802	152400	15376969000	96200	96200	96200	96200	0
336	20230802	152300	15376969000	96200	96200	96200	96200	0
337	20230802	152200	15376969000	96200	96200	96200	96200	0
338	20230802	152100	15376969000	96200	96200	96200	96200	0
339	20230802	152000	15376969000	96200	96200	96200	96200	0
340	20230802	151900	15376969000	96200	96000	96300	96000	755
341	20230802	151800	15304450900	96100	96100	96200	96000	480
342	20230802	151700	15258319800	96400	96300	96400	96000	538
343	20230802	151600	15206625200	96300	96100	96400	96000	707
344	20230802	151500	15138663200	96100	96200	96200	96100	1236
345	20230802	151400	15019865500	96200	96300	96500	96200	732
346	20230802	151300	14949390800	96400	96300	96700	96200	756
347	20230802	151200	14876496400	96300	96300	96500	96300	678
348	20230802	151100	14811166400	96400	96600	96600	96400	1151
349	20230802	151000	14700140500	96600	96600	96700	96500	247
350	20230802	150900	14676278300	96600	96800	97000	96600	519
351	20230802	150800	14626047300	96800	96700	96800	96600	259
352	20230802	150700	14601010200	96700	96600	96700	96500	247
353	20230802	150600	14577145100	96600	96600	96800	96400	645
354	20230802	150500	14514871700	96700	96900	97000	96700	309
355	20230802	150400	14484935000	96900	96800	97000	96800	581
356	20230802	150300	14428652400	96900	96700	96900	96400	517
357	20230802	150200	14378702900	96600	96600	96700	96400	439
358	20230802	150100	14336305900	96600	96600	96700	96400	332
359	20230802	150000	14304247700	96600	96400	96600	96400	322
360	20230802	145900	14273164200	96400	96500	96600	96400	629
361	20230802	145800	14212479400	96500	96700	96700	96500	339
362	20230802	145700	14179725200	96700	96600	96700	96600	194
363	20230802	145600	14160978500	96600	96700	96800	96600	325
364	20230802	145500	14129545800	96700	96600	96800	96600	311
365	20230802	145400	14099493200	96700	96600	97000	96600	660
366	20230802	145300	14035550500	96600	96500	96600	96500	508
367	20230802	145200	13986516500	96500	96600	96700	96500	530
368	20230802	145100	13935336300	96600	96600	96800	96600	359
369	20230802	145000	13900640500	96600	96700	96700	96600	269
370	20230802	144900	13874643900	96700	96900	96900	96600	477
371	20230802	144800	13828498500	96800	96900	96900	96700	323
372	20230802	144700	13797220900	96900	96700	97000	96700	431
373	20230802	144600	13755471700	96800	97100	97100	96700	1005
374	20230802	144500	13658023000	97200	97100	97400	97000	429
375	20230802	144400	13616341100	97300	97200	97300	97000	492
376	20230802	144300	13568541600	97000	96800	97000	96800	267
377	20230802	144200	13542684400	96700	97000	97000	96600	624
378	20230802	144100	13482321400	96900	96700	96900	96700	468
379	20230802	144000	13437017500	96700	96700	96800	96600	370
380	20230802	143900	13401245100	96700	96700	96800	96700	286
381	20230802	143800	13373581300	96700	96600	96900	96600	414
382	20230802	143700	13333555200	96600	96300	96600	96300	469
383	20230802	143600	13288298800	96300	96800	96800	96300	198
384	20230802	143500	13269225400	96700	96500	96700	96300	469
385	20230802	143400	13223974000	96600	96400	96900	96400	355
386	20230802	143300	13189683400	96300	96300	96600	96200	357
387	20230802	143200	13155310700	96400	96500	96700	96400	192
388	20230802	143100	13136777100	96500	96400	96500	96200	383
389	20230802	143000	13099886900	96400	96100	96400	96100	453
390	20230802	142900	13056285000	96100	96300	96400	96100	527
391	20230802	142800	13005585400	96300	96300	96300	96200	268
392	20230802	142700	12979789200	96200	96200	96400	96200	429
393	20230802	142600	12938478200	96300	96200	96300	96200	400
394	20230802	142500	12899984400	96300	96300	96600	96200	418
395	20230802	142400	12859713600	96300	96500	96500	96200	525
396	20230802	142300	12809165400	96700	96300	96700	96200	282
397	20230802	142200	12782007500	96300	96200	96500	96200	507
398	20230802	142100	12733177800	96300	96200	96400	96200	366
399	20230802	142000	12697947600	96300	96300	96500	96200	370
400	20230802	141900	12662331100	96300	96300	96300	96200	354
401	20230802	141800	12628268800	96400	96300	96400	96200	415
402	20230802	141700	12588309000	96300	96400	96400	96200	698
403	20230802	141600	12521082500	96300	96500	96600	96300	730
404	20230802	141500	12450687700	96400	96500	96600	96400	491
405	20230802	141400	12403312700	96500	96600	96700	96400	498
406	20230802	141300	12355246400	96600	96500	96700	96500	282
407	20230802	141200	12328013000	96500	96500	96800	96400	402
408	20230802	141100	12289214900	96500	96600	96700	96500	427
409	20230802	141000	12247982100	96500	96700	96700	96500	125
410	20230802	140900	12235914100	96700	96700	96700	96600	288
411	20230802	140800	12208088000	96600	96700	97300	96600	389
412	20230802	140700	12170409300	96700	97100	97100	96700	448
413	20230802	140600	12127015000	97000	97200	97300	97000	484
414	20230802	140500	12080015300	97300	97400	97500	97300	121
415	20230802	140400	12068237100	97400	97400	97400	97300	189
416	20230802	140300	12049828600	97400	97400	97600	97400	171
417	20230802	140200	12033160200	97500	97200	97500	97100	473
418	20230802	140100	11987084400	97300	97500	97500	97100	320
419	20230802	140000	11955965300	97400	97400	97500	97000	167
420	20230802	135900	11939705400	97200	97000	97400	97000	191
421	20230802	135800	11921139200	97100	96900	97700	96900	96
422	20230802	135700	11911812800	96900	97300	97400	96800	550
423	20230802	135600	11858410100	97400	97400	97700	97300	217
424	20230802	135500	11837257800	97500	97500	97800	97400	241
425	20230802	135400	11813758400	97500	97700	97700	97400	234
426	20230802	135300	11790922900	97600	97200	97900	97200	293
427	20230802	135200	11762353800	97000	96800	97100	96700	414
428	20230802	135100	11722216800	96800	97000	97200	96800	342
429	20230802	135000	11689033100	97000	96700	97000	96700	78
430	20230802	134900	11681474500	96700	96900	96900	96600	251
431	20230802	134800	11657200900	96900	96600	97300	96500	478
432	20230802	134700	11610961700	96800	96600	96800	96600	267
433	20230802	134600	11585141000	96600	96900	96900	96600	595
434	20230802	134500	11527570800	96900	97000	97000	96800	126
435	20230802	134400	11515356600	97000	96900	97300	96900	310
436	20230802	134300	11485218800	96900	96900	97100	96700	423
437	20230802	134200	11444221700	96900	96900	97000	96900	152
438	20230802	134100	11429487800	96900	96600	96900	96600	404
439	20230802	134000	11390410100	96600	96500	96900	96400	367
440	20230802	133900	11354977300	96900	97100	97100	96300	3974
441	20230802	133800	10970783000	97200	97100	97500	97100	629
442	20230802	133700	10909692200	97100	96900	97500	96900	415
443	20230802	133600	10869357300	97000	97000	97000	96800	624
444	20230802	133500	10808888300	97000	97100	97200	97000	535
445	20230802	133400	10756955200	97100	97100	97200	96900	606
446	20230802	133300	10698144400	97100	97700	97700	96900	5677
447	20230802	133200	10145647800	97700	97800	98200	97700	891
448	20230802	133100	10058420400	97800	97700	97800	97700	412
449	20230802	133000	10018157200	97700	97700	97700	97600	226
450	20230802	132900	9996083900	97700	97900	98100	97700	1289
451	20230802	132800	9870057500	98000	97800	98100	97800	391
452	20230802	132700	9831771500	97800	98200	98200	97800	510
453	20230802	132600	9781841100	98100	98100	98200	98100	62
454	20230802	132500	9775758600	98000	98400	98400	97900	46
455	20230802	132400	9771239000	98400	97900	98400	97800	407
456	20230802	132300	9731371700	97800	97800	97900	97700	665
457	20230802	132200	9666310800	97800	97900	98000	97700	328
458	20230802	132100	9634217800	97900	98200	98200	97700	2346
459	20230802	132000	9404659900	98200	98000	98200	98000	255
460	20230802	131900	9379649900	98200	98500	98500	98000	374
461	20230802	131800	9342902400	98400	98500	98500	98100	1625
462	20230802	131700	9183252000	98500	98700	98800	98500	886
463	20230802	131600	9095898600	98800	99000	99000	98600	518
464	20230802	131500	9044754300	98900	98800	99000	98800	34
465	20230802	131400	9041394500	98700	98800	99000	98700	225
466	20230802	131300	9019146800	98900	98900	98900	98800	62
467	20230802	131200	9013018800	98800	98900	99200	98800	199
468	20230802	131100	8993313600	98800	98800	99200	98800	90
469	20230802	131000	8984410600	98900	98900	99300	98800	225
470	20230802	130900	8962163300	98800	98900	98900	98800	161
471	20230802	130800	8946250100	98900	99100	99100	98900	599
472	20230802	130700	8886949200	99200	99200	99200	99100	421
473	20230802	130600	8845201000	99200	99500	99500	99200	85
474	20230802	130500	8836756900	99600	99200	99600	99200	129
475	20230802	130400	8823918400	99200	99500	99600	99200	308
476	20230802	130300	8793300100	99500	99400	99500	99400	35
477	20230802	130200	8789818100	99400	99500	99500	99300	50
478	20230802	130100	8784846500	99500	99500	99700	99500	215
479	20230802	130000	8763420600	99500	99700	100000	99500	71
480	20230802	125900	8756343400	99700	100000	100000	99600	72
481	20230802	125800	8749158800	99900	99800	100000	99800	133
482	20230802	125700	8735874200	99800	100000	100000	99800	60
483	20230802	125600	8729880400	100000	100100	100100	100000	157
484	20230802	125500	8714166800	100000	100400	100400	99900	171
485	20230802	125400	8697045600	100300	99900	100400	99900	416
486	20230802	125300	8655358100	99900	100000	100100	99900	68
487	20230802	125200	8648557600	100100	100000	100100	99900	143
488	20230802	125100	8634259000	99900	99800	100000	99700	61
489	20230802	125000	8628169000	100000	99700	100000	99600	43
490	20230802	124900	8623881300	99900	99500	99900	99500	199
491	20230802	124800	8604014700	99500	99300	99500	99200	4797
492	20230802	124700	8127699400	99300	99400	99500	99200	572
493	20230802	124600	8070909100	99400	99600	99600	99300	278
494	20230802	124500	8043255800	99600	99500	100100	99500	351
495	20230802	124400	8008284400	99500	100100	100100	99500	435
496	20230802	124300	7964920100	100100	100300	100400	99900	412
497	20230802	124200	7923688500	100300	100300	100400	100200	82
498	20230802	124100	7915464100	100300	100300	100300	100100	150
499	20230802	124000	7900431200	100300	100300	100300	100200	168
500	20230802	123900	7883583400	100400	100300	100400	100300	55
501	20230802	123800	7878063700	100300	100200	100400	100200	182
502	20230802	123700	7859813500	100200	100500	100500	100200	168
503	20230802	123600	7842957800	100500	100500	100700	100300	232
504	20230802	123500	7819650500	100400	100800	100900	100400	340
505	20230802	123400	7785427800	100800	100800	101100	100800	1417
506	20230802	123300	7642441500	100800	100900	100900	100700	176
507	20230802	123200	7624705100	100900	100800	101000	100700	680
508	20230802	123100	7556130200	100700	100600	100800	100600	686
509	20230802	123000	7487079400	100600	100500	100900	100200	2715
510	20230802	122900	7213829700	100500	99900	100500	99900	2291
511	20230802	122800	6984443900	99900	99900	100000	99900	82
512	20230802	122700	6976249400	100000	99900	100000	99800	262
513	20230802	122600	6950078200	99900	99800	99900	99800	124
514	20230802	122500	6937695000	99900	99800	99900	99700	96
515	20230802	122400	6928107000	99800	99800	99800	99700	116
516	20230802	122300	6916533100	99800	99800	99800	99700	283
517	20230802	122200	6888297300	99800	99500	99800	99500	574
518	20230802	122100	6831129400	99500	99700	99700	99500	152
519	20230802	122000	6815986500	99700	99700	99700	99600	154
520	20230802	121900	6800634900	99300	99700	99700	99300	100
521	20230802	121800	6790683600	99700	99500	99700	99300	474
522	20230802	121700	6743499400	99300	99400	99500	99300	319
523	20230802	121600	6711791700	99400	99200	99400	99200	259
524	20230802	121500	6686078100	99000	99300	99300	99000	269
525	20230802	121400	6659388500	99300	99200	99300	99200	115
526	20230802	121300	6647969300	99300	99200	99300	98800	155
527	20230802	121200	6632627800	99200	99200	99300	99000	128
528	20230802	121100	6619935600	99300	99000	99300	99000	158
529	20230802	121000	6604263100	99100	99300	99300	99100	59
530	20230802	120900	6598409700	99300	99100	99300	99100	156
531	20230802	120800	6582931700	99100	99200	99200	99000	92
532	20230802	120700	6573814000	99100	99300	99300	99100	147
533	20230802	120600	6559230100	99200	99200	99200	99100	82
534	20230802	120500	6551097500	99300	99400	99400	99200	64
535	20230802	120400	6544738800	99300	99400	99400	99300	136
536	20230802	120300	6531229600	99200	99100	99400	99000	582
537	20230802	120200	6473521300	99100	99000	99100	98900	151
538	20230802	120100	6458572800	99000	98700	99000	98700	74
539	20230802	120000	6451260800	98800	98700	98800	98700	57
540	20230802	115900	6445634200	98800	99000	99000	98700	98
541	20230802	115800	6435953900	99000	99000	99000	98700	83
542	20230802	115700	6427750900	98900	98600	98900	98600	577
543	20230802	115600	6370699100	98700	98700	98900	98600	160
544	20230802	115500	6354901500	98700	98700	98800	98400	177
545	20230802	115400	6337457100	98700	98300	98700	98200	94
546	20230802	115300	6328212100	98400	98500	98700	98400	188
547	20230802	115200	6309671100	98500	98400	98600	98400	72
548	20230802	115100	6302576400	98500	98300	98600	98300	144
549	20230802	115000	6288407700	98400	98600	98700	98400	49
550	20230802	114900	6283576800	98700	98700	98700	98500	113
551	20230802	114800	6272436700	98600	98700	98700	98500	201
552	20230802	114700	6252623800	98700	98600	98700	98600	353
553	20230802	114600	6217799800	98500	98300	98500	98300	86
554	20230802	114500	6209339400	98400	98000	98400	98000	320
555	20230802	114400	6177963500	98000	98000	98500	97900	592
556	20230802	114300	6119884200	98000	98200	98200	98000	574
557	20230802	114200	6063624600	98300	98200	98300	98000	408
558	20230802	114100	6023583500	98100	98500	98500	98000	157
559	20230802	114000	6008181800	98100	98500	98500	98100	133
560	20230802	113900	5995114700	98500	98300	98600	98100	360
561	20230802	113800	5959715900	98500	98600	98600	98500	44
562	20230802	113700	5955379700	98600	98400	98700	98200	318
563	20230802	113600	5924052700	98400	98600	98700	98400	120
564	20230802	113500	5912222600	98600	98500	98700	98300	213
565	20230802	113400	5891224100	98500	98500	98700	98500	90
566	20230802	113300	5882349700	98500	98600	98700	98400	304
567	20230802	113200	5852379200	98700	98500	98700	98500	505
568	20230802	113100	5802540000	98600	98600	98600	98500	94
569	20230802	113000	5793274900	98500	98700	98700	98300	669
570	20230802	112900	5727415900	98600	98900	98900	98600	163
571	20230802	112800	5711312800	98900	98500	98900	98500	81
572	20230802	112700	5703324100	98500	98700	98700	98500	147
573	20230802	112600	5688828900	98400	98700	98700	98400	419
574	20230802	112500	5647525600	98700	98900	99000	98700	199
575	20230802	112400	5627852600	98900	98700	98900	98700	161
576	20230802	112300	5611949600	98600	98800	99000	98500	285
577	20230802	112200	5583854200	98800	98600	99000	98600	146
578	20230802	112100	5569425200	98600	99000	99000	98500	361
579	20230802	112000	5533801200	99000	99300	99300	99000	267
580	20230802	111900	5507314600	99300	99300	99400	99100	90
581	20230802	111800	5498381500	99300	99300	99400	99100	155
582	20230802	111700	5482992700	99300	98800	99400	98800	967
583	20230802	111600	5387017400	99100	99200	99200	99000	68
584	20230802	111500	5380276000	99100	98900	99300	98900	672
585	20230802	111400	5313694500	98900	98600	98900	98500	110
586	20230802	111300	5302840000	98600	98800	98900	98600	393
587	20230802	111200	5264051300	98800	98800	98900	98600	186
588	20230802	111100	5245682100	98800	98900	98900	98600	142
589	20230802	111000	5231668800	98800	98500	98900	98500	277
590	20230802	110900	5204327300	98600	98400	98800	98400	81
591	20230802	110800	5196341700	98400	98400	98600	98400	333
592	20230802	110700	5163540100	98400	98400	98400	98300	73
593	20230802	110600	5156361900	98400	98400	98500	98200	199
594	20230802	110500	5136787800	98200	98300	98600	98200	112
595	20230802	110400	5125774700	98300	97900	98600	97800	305
596	20230802	110300	5095855200	98000	97700	98000	97500	240
597	20230802	110200	5072406100	97700	97900	97900	97600	73
598	20230802	110100	5065273600	97900	97700	97900	97300	1703
599	20230802	110000	4899177900	97600	97600	97700	97600	173
600	20230802	105900	4882285600	97600	98000	98000	97500	1637
601	20230802	105800	4722239600	98000	98000	98100	97900	319
602	20230802	105700	4690983000	98000	98100	98100	97900	233
603	20230802	105600	4668141600	98000	98100	98300	97900	998
604	20230802	105500	4570289700	98100	98400	98400	98100	280
605	20230802	105400	4542780800	98400	98300	98400	98200	530
606	20230802	105300	4490692200	98400	98700	98800	98300	327
607	20230802	105200	4458485900	98800	98900	98900	98700	250
608	20230802	105100	4433796900	98700	99100	99100	98700	514
609	20230802	105000	4382972500	99100	99000	99200	99000	148
610	20230802	104900	4368303600	99100	99000	99100	98900	46
611	20230802	104800	4363751500	99000	99000	99200	98900	195
612	20230802	104700	4344435800	99200	99000	99200	98800	88
613	20230802	104600	4335727200	99000	99000	99200	99000	92
614	20230802	104500	4326615200	99000	99000	99200	98900	154
615	20230802	104400	4311367100	99000	99000	99100	99000	107
616	20230802	104300	4300768900	99000	99100	99200	98900	166
617	20230802	104200	4284324400	99100	99200	99200	99000	77
618	20230802	104100	4276696600	99100	99000	99200	98900	291
619	20230802	104000	4247886600	99000	99000	99000	98900	86
620	20230802	103900	4239378700	99000	98900	99000	98900	90
621	20230802	103800	4230475500	99000	99000	99000	98800	198
622	20230802	103700	4210890200	99000	99100	99100	98900	147
623	20230802	103600	4196338900	99000	99200	99200	98800	269
624	20230802	103500	4169717100	99100	99200	99200	99100	64
625	20230802	103400	4163372200	99100	99100	99200	99000	77
626	20230802	103300	4155745200	99200	99300	99300	98900	299
627	20230802	103200	4126103700	99400	99300	99400	99100	128
628	20230802	103100	4113390500	99300	99300	99400	99200	60
629	20230802	103000	4107432400	99300	99300	99400	99300	110
630	20230802	102900	4096508500	99300	99200	99300	99000	69
631	20230802	102800	4089659600	99200	99200	99300	99000	107
632	20230802	102700	4079046800	99100	99200	99300	99100	195
633	20230802	102600	4059703800	99300	99000	99300	98900	215
634	20230802	102500	4038399100	99100	99100	99200	99000	358
635	20230802	102400	4002914700	99100	99100	99300	99100	134
636	20230802	102300	3989624300	99000	99000	99200	99000	155
637	20230802	102200	3974267700	99100	99100	99100	99000	72
638	20230802	102100	3967134200	99200	99200	99200	99100	37
639	20230802	102000	3963464100	99300	99100	99300	99100	167
640	20230802	101900	3946903400	99200	98800	99200	98800	9
641	20230802	101800	3946012600	98900	99300	99300	98800	248
642	20230802	101700	3921421500	99300	99500	99500	99300	164
643	20230802	101600	3905116500	99500	99100	99500	98900	333
644	20230802	101500	3872028600	99100	99100	99200	98700	83
645	20230802	101400	3863820900	99200	98700	99200	98700	144
646	20230802	101300	3849546900	98700	99100	99300	98700	161
647	20230802	101200	3833603400	99200	99200	99400	99200	190
648	20230802	101100	3814737700	99200	99000	99200	98900	203
649	20230802	101000	3794627300	99100	98600	99100	98600	95
650	20230802	100900	3785241500	98500	98700	98700	98500	254
651	20230802	100800	3760178300	98700	98600	98800	98300	529
652	20230802	100700	3708037900	98700	98700	98800	98600	217
653	20230802	100600	3686629500	98700	98800	98800	98600	66
654	20230802	100500	3680117100	98800	98900	98900	98300	299
655	20230802	100400	3650668800	98900	98900	99000	98900	208
656	20230802	100300	3630079000	99000	98100	99000	98100	273
657	20230802	100200	3603197100	98100	98500	98500	98000	669
658	20230802	100100	3537572600	98500	98200	98500	98000	1027
659	20230802	100000	3436646300	98000	98000	98300	97900	134
660	20230802	095900	3423510800	97900	98200	98200	97900	1988
661	20230802	095800	3228637100	98200	98500	98500	98200	247
662	20230802	095700	3204369300	98500	98500	98600	98100	427
663	20230802	095600	3162410900	98600	98400	98600	98200	967
664	20230802	095500	3067408800	98400	98700	98700	98300	445
665	20230802	095400	3023648600	98400	98500	98900	98400	742
666	20230802	095300	2950543000	98800	98800	98900	98500	416
667	20230802	095200	2909542500	98900	98600	98900	98500	411
668	20230802	095100	2868961900	98800	98900	99100	98500	880
669	20230802	095000	2782147000	98800	98900	99100	98600	809
670	20230802	094900	2702314000	98800	99200	99200	98700	494
671	20230802	094800	2653498000	99000	98800	99200	98800	285
672	20230802	094700	2625303500	98800	99100	99200	98700	466
673	20230802	094600	2579221000	99100	99400	99400	99000	107
674	20230802	094500	2568618700	99400	99100	99400	98800	421
675	20230802	094400	2526965100	99100	99400	99400	99000	952
676	20230802	094300	2432673600	99300	99300	99400	99200	148
677	20230802	094200	2417980400	99200	99300	99300	99000	419
678	20230802	094100	2376453800	99400	99700	99700	99100	425
679	20230802	094000	2334289000	99600	99200	99600	99100	77
680	20230802	093900	2326625400	99400	99500	99600	99200	352
681	20230802	093800	2291685500	99500	99500	99600	99300	51
682	20230802	093700	2286611800	99500	99600	99600	99500	62
683	20230802	093600	2280442100	99600	99600	99600	99200	427
684	20230802	093500	2238020400	99600	99600	99600	99400	119
685	20230802	093400	2226181400	99600	99600	99800	99500	101
686	20230802	093300	2216127700	99800	99600	99800	99200	356
687	20230802	093200	2180725400	99800	99900	99900	99800	25
688	20230802	093100	2178230100	100000	100000	100000	99500	150
689	20230802	093000	2163269700	100100	100200	100200	99100	420
690	20230802	092900	2121445000	100100	99700	100100	99700	361
691	20230802	092800	2085311700	99700	99700	100100	99600	218
692	20230802	092700	2063579900	99700	99600	100100	99100	604
693	20230802	092600	2003425900	99600	99000	99600	99000	318
694	20230802	092500	1971877600	99000	98900	99500	98900	1559
695	20230802	092400	1817455400	98900	99400	99400	98900	658
696	20230802	092300	1752260800	99400	99700	100000	99400	250
697	20230802	092200	1727349100	99500	100100	100100	99500	173
698	20230802	092100	1710107900	100200	100000	100300	99500	430
699	20230802	092000	1667211000	100000	100500	100500	100000	207
700	20230802	091900	1646500200	100500	99900	100500	99800	672
701	20230802	091800	1579256900	99900	100100	100200	99800	1193
702	20230802	091700	1460009000	100100	99600	100100	99600	472
703	20230802	091600	1412920900	99600	99200	99700	99100	689
704	20230802	091500	1344566700	99200	99700	99700	99100	841
705	20230802	091400	1260919100	99700	99700	100000	99700	369
706	20230802	091300	1224095500	99700	99500	100300	99500	293
707	20230802	091200	1194828100	99300	99900	99900	98900	483
708	20230802	091100	1146885400	99800	99200	100000	99000	1138
709	20230802	091000	1033577600	99000	99100	99100	98900	367
710	20230802	090900	997244800	99500	99400	99500	99000	174
711	20230802	090800	979979400	99400	99500	99500	98900	428
712	20230802	090700	937565200	99500	99600	99600	99500	61
713	20230802	090600	931494300	99500	99300	99600	99300	343
714	20230802	090500	897402200	99000	98900	99300	98900	479
715	20230802	090400	849907600	98900	99600	99800	98700	1242
716	20230802	090300	726684600	99700	99200	99800	99200	965
717	20230802	090200	630594200	99200	99300	99300	99000	799
718	20230802	090100	551368600	99300	98400	99500	98400	1098
719	20230802	090000	442582400	98400	98300	99100	98100	4309