KissMeData/246720/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	202700	1191024140	8890	8890	8890	8890	41
3	20230801	202600	1191024140	8890	8890	8890	8890	0
4	20230801	202500	1191024140	8890	8890	8890	8890	0
5	20230801	202400	1191024140	8890	8890	8890	8890	0
6	20230801	202300	1191024140	8890	8890	8890	8890	0
7	20230801	202200	1191024140	8890	8890	8890	8890	0
8	20230801	202100	1191024140	8890	8890	8890	8890	0
9	20230801	202000	1191024140	8890	8890	8890	8890	0
10	20230801	201900	1191024140	8890	8890	8890	8890	0
11	20230801	201800	1191024140	8890	8890	8890	8890	0
12	20230801	201700	1191024140	8890	8890	8890	8890	0
13	20230801	201600	1191024140	8890	8890	8890	8890	0
14	20230801	201500	1191024140	8890	8890	8890	8890	0
15	20230801	201400	1191024140	8890	8890	8890	8890	0
16	20230801	201300	1191024140	8890	8890	8890	8890	0
17	20230801	201200	1191024140	8890	8890	8890	8890	0
18	20230801	201100	1191024140	8890	8890	8890	8890	0
19	20230801	201000	1191024140	8890	8890	8890	8890	0
20	20230801	200900	1191024140	8890	8890	8890	8890	0
21	20230801	200800	1191024140	8890	8890	8890	8890	0
22	20230801	200700	1191024140	8890	8890	8890	8890	0
23	20230801	200600	1191024140	8890	8890	8890	8890	0
24	20230801	200500	1191024140	8890	8890	8890	8890	0
25	20230801	200400	1191024140	8890	8890	8890	8890	0
26	20230801	200300	1191024140	8890	8890	8890	8890	0
27	20230801	200200	1191024140	8890	8890	8890	8890	0
28	20230801	200100	1191024140	8890	8890	8890	8890	0
29	20230801	200000	1191024140	8890	8890	8890	8890	0
30	20230801	195900	1191024140	8890	8890	8890	8890	0
31	20230801	195800	1191024140	8890	8890	8890	8890	0
32	20230801	195700	1191024140	8890	8890	8890	8890	41
33	20230801	195600	1191024140	8890	8890	8890	8890	0
34	20230801	195500	1191024140	8890	8890	8890	8890	0
35	20230801	195400	1191024140	8890	8890	8890	8890	0
36	20230801	195300	1191024140	8890	8890	8890	8890	0
37	20230801	195200	1191024140	8890	8890	8890	8890	0
38	20230801	195100	1191024140	8890	8890	8890	8890	0
39	20230801	195000	1191024140	8890	8890	8890	8890	0
40	20230801	194900	1191024140	8890	8890	8890	8890	0
41	20230801	194800	1191024140	8890	8890	8890	8890	0
42	20230801	194700	1191024140	8890	8890	8890	8890	0
43	20230801	194600	1191024140	8890	8890	8890	8890	0
44	20230801	194500	1191024140	8890	8890	8890	8890	0
45	20230801	194400	1191024140	8890	8890	8890	8890	0
46	20230801	194300	1191024140	8890	8890	8890	8890	0
47	20230801	194200	1191024140	8890	8890	8890	8890	0
48	20230801	194100	1191024140	8890	8890	8890	8890	0
49	20230801	194000	1191024140	8890	8890	8890	8890	0
50	20230801	193900	1191024140	8890	8890	8890	8890	0
51	20230801	193800	1191024140	8890	8890	8890	8890	0
52	20230801	193700	1191024140	8890	8890	8890	8890	0
53	20230801	193600	1191024140	8890	8890	8890	8890	0
54	20230801	193500	1191024140	8890	8890	8890	8890	0
55	20230801	193400	1191024140	8890	8890	8890	8890	0
56	20230801	193300	1191024140	8890	8890	8890	8890	0
57	20230801	193200	1191024140	8890	8890	8890	8890	0
58	20230801	193100	1191024140	8890	8890	8890	8890	0
59	20230801	193000	1191024140	8890	8890	8890	8890	0
60	20230801	192900	1191024140	8890	8890	8890	8890	0
61	20230801	192800	1191024140	8890	8890	8890	8890	0
62	20230801	192700	1191024140	8890	8890	8890	8890	41
63	20230801	192600	1191024140	8890	8890	8890	8890	0
64	20230801	192500	1191024140	8890	8890	8890	8890	0
65	20230801	192400	1191024140	8890	8890	8890	8890	0
66	20230801	192300	1191024140	8890	8890	8890	8890	0
67	20230801	192200	1191024140	8890	8890	8890	8890	0
68	20230801	192100	1191024140	8890	8890	8890	8890	0
69	20230801	192000	1191024140	8890	8890	8890	8890	0
70	20230801	191900	1191024140	8890	8890	8890	8890	0
71	20230801	191800	1191024140	8890	8890	8890	8890	0
72	20230801	191700	1191024140	8890	8890	8890	8890	0
73	20230801	191600	1191024140	8890	8890	8890	8890	0
74	20230801	191500	1191024140	8890	8890	8890	8890	0
75	20230801	191400	1191024140	8890	8890	8890	8890	0
76	20230801	191300	1191024140	8890	8890	8890	8890	0
77	20230801	191200	1191024140	8890	8890	8890	8890	0
78	20230801	191100	1191024140	8890	8890	8890	8890	0
79	20230801	191000	1191024140	8890	8890	8890	8890	0
80	20230801	190900	1191024140	8890	8890	8890	8890	0
81	20230801	190800	1191024140	8890	8890	8890	8890	0
82	20230801	190700	1191024140	8890	8890	8890	8890	0
83	20230801	190600	1191024140	8890	8890	8890	8890	0
84	20230801	190500	1191024140	8890	8890	8890	8890	0
85	20230801	190400	1191024140	8890	8890	8890	8890	0
86	20230801	190300	1191024140	8890	8890	8890	8890	0
87	20230801	190200	1191024140	8890	8890	8890	8890	0
88	20230801	190100	1191024140	8890	8890	8890	8890	0
89	20230801	190000	1191024140	8890	8890	8890	8890	0
90	20230801	185900	1191024140	8890	8890	8890	8890	0
91	20230801	185800	1191024140	8890	8890	8890	8890	0
92	20230801	185700	1191024140	8890	8890	8890	8890	41
93	20230801	185600	1191024140	8890	8890	8890	8890	0
94	20230801	185500	1191024140	8890	8890	8890	8890	0
95	20230801	185400	1191024140	8890	8890	8890	8890	0
96	20230801	185300	1191024140	8890	8890	8890	8890	0
97	20230801	185200	1191024140	8890	8890	8890	8890	0
98	20230801	185100	1191024140	8890	8890	8890	8890	0
99	20230801	185000	1191024140	8890	8890	8890	8890	0
100	20230801	184900	1191024140	8890	8890	8890	8890	0
101	20230801	184800	1191024140	8890	8890	8890	8890	0
102	20230801	184700	1191024140	8890	8890	8890	8890	0
103	20230801	184600	1191024140	8890	8890	8890	8890	0
104	20230801	184500	1191024140	8890	8890	8890	8890	0
105	20230801	184400	1191024140	8890	8890	8890	8890	0
106	20230801	184300	1191024140	8890	8890	8890	8890	0
107	20230801	184200	1191024140	8890	8890	8890	8890	0
108	20230801	184100	1191024140	8890	8890	8890	8890	0
109	20230801	184000	1191024140	8890	8890	8890	8890	0
110	20230801	183900	1191024140	8890	8890	8890	8890	0
111	20230801	183800	1191024140	8890	8890	8890	8890	0
112	20230801	183700	1191024140	8890	8890	8890	8890	0
113	20230801	183600	1191024140	8890	8890	8890	8890	0
114	20230801	183500	1191024140	8890	8890	8890	8890	0
115	20230801	183400	1191024140	8890	8890	8890	8890	0
116	20230801	183300	1191024140	8890	8890	8890	8890	0
117	20230801	183200	1191024140	8890	8890	8890	8890	0
118	20230801	183100	1191024140	8890	8890	8890	8890	0
119	20230801	183000	1191024140	8890	8890	8890	8890	0
120	20230801	182900	1191024140	8890	8890	8890	8890	0
121	20230801	182800	1191024140	8890	8890	8890	8890	0
122	20230801	182700	1191024140	8890	8890	8890	8890	41
123	20230801	182600	1191024140	8890	8890	8890	8890	0
124	20230801	182500	1191024140	8890	8890	8890	8890	0
125	20230801	182400	1191024140	8890	8890	8890	8890	0
126	20230801	182300	1191024140	8890	8890	8890	8890	0
127	20230801	182200	1191024140	8890	8890	8890	8890	0
128	20230801	182100	1191024140	8890	8890	8890	8890	0
129	20230801	182000	1191024140	8890	8890	8890	8890	0
130	20230801	181900	1191024140	8890	8890	8890	8890	0
131	20230801	181800	1191024140	8890	8890	8890	8890	0
132	20230801	181700	1191024140	8890	8890	8890	8890	0
133	20230801	181600	1191024140	8890	8890	8890	8890	0
134	20230801	181500	1191024140	8890	8890	8890	8890	0
135	20230801	181400	1191024140	8890	8890	8890	8890	0
136	20230801	181300	1191024140	8890	8890	8890	8890	0
137	20230801	181200	1191024140	8890	8890	8890	8890	0
138	20230801	181100	1191024140	8890	8890	8890	8890	0
139	20230801	181000	1191024140	8890	8890	8890	8890	0
140	20230801	180900	1191024140	8890	8890	8890	8890	0
141	20230801	180800	1191024140	8890	8890	8890	8890	0
142	20230801	180700	1191024140	8890	8890	8890	8890	0
143	20230801	180600	1191024140	8890	8890	8890	8890	0
144	20230801	180500	1191024140	8890	8890	8890	8890	0
145	20230801	180400	1191024140	8890	8890	8890	8890	0
146	20230801	180300	1191024140	8890	8890	8890	8890	0
147	20230801	180200	1191024140	8890	8890	8890	8890	0
148	20230801	180100	1191024140	8890	8890	8890	8890	0
149	20230801	180000	1191024140	8890	8890	8890	8890	0
150	20230801	175900	1191024140	8890	8890	8890	8890	0
151	20230801	175800	1191024140	8890	8890	8890	8890	0
152	20230801	175700	1191024140	8890	8890	8890	8890	41
153	20230801	175600	1191024140	8890	8890	8890	8890	0
154	20230801	175500	1191024140	8890	8890	8890	8890	0
155	20230801	175400	1191024140	8890	8890	8890	8890	0
156	20230801	175300	1191024140	8890	8890	8890	8890	0
157	20230801	175200	1191024140	8890	8890	8890	8890	0
158	20230801	175100	1191024140	8890	8890	8890	8890	0
159	20230801	175000	1191024140	8890	8890	8890	8890	0
160	20230801	174900	1191024140	8890	8890	8890	8890	0
161	20230801	174800	1191024140	8890	8890	8890	8890	0
162	20230801	174700	1191024140	8890	8890	8890	8890	0
163	20230801	174600	1191024140	8890	8890	8890	8890	0
164	20230801	174500	1191024140	8890	8890	8890	8890	0
165	20230801	174400	1191024140	8890	8890	8890	8890	0
166	20230801	174300	1191024140	8890	8890	8890	8890	0
167	20230801	174200	1191024140	8890	8890	8890	8890	0
168	20230801	174100	1191024140	8890	8890	8890	8890	0
169	20230801	174000	1191024140	8890	8890	8890	8890	0
170	20230801	173900	1191024140	8890	8890	8890	8890	0
171	20230801	173800	1191024140	8890	8890	8890	8890	0
172	20230801	173700	1191024140	8890	8890	8890	8890	0
173	20230801	173600	1191024140	8890	8890	8890	8890	0
174	20230801	173500	1191024140	8890	8890	8890	8890	0
175	20230801	173400	1191024140	8890	8890	8890	8890	0
176	20230801	173300	1191024140	8890	8890	8890	8890	0
177	20230801	173200	1191024140	8890	8890	8890	8890	0
178	20230801	173100	1191024140	8890	8890	8890	8890	0
179	20230801	173000	1191024140	8890	8890	8890	8890	0
180	20230801	172900	1191024140	8890	8890	8890	8890	0
181	20230801	172800	1191024140	8890	8890	8890	8890	0
182	20230801	172700	1191024140	8890	8890	8890	8890	41
183	20230801	172600	1191024140	8890	8890	8890	8890	0
184	20230801	172500	1191024140	8890	8890	8890	8890	0
185	20230801	172400	1191024140	8890	8890	8890	8890	0
186	20230801	172300	1191024140	8890	8890	8890	8890	0
187	20230801	172200	1191024140	8890	8890	8890	8890	0
188	20230801	172100	1191024140	8890	8890	8890	8890	0
189	20230801	172000	1191024140	8890	8890	8890	8890	0
190	20230801	171900	1191024140	8890	8890	8890	8890	0
191	20230801	171800	1191024140	8890	8890	8890	8890	0
192	20230801	171700	1191024140	8890	8890	8890	8890	0
193	20230801	171600	1191024140	8890	8890	8890	8890	0
194	20230801	171500	1191024140	8890	8890	8890	8890	0
195	20230801	171400	1191024140	8890	8890	8890	8890	0
196	20230801	171300	1191024140	8890	8890	8890	8890	0
197	20230801	171200	1191024140	8890	8890	8890	8890	0
198	20230801	171100	1191024140	8890	8890	8890	8890	0
199	20230801	171000	1191024140	8890	8890	8890	8890	0
200	20230801	170900	1191024140	8890	8890	8890	8890	0
201	20230801	170800	1191024140	8890	8890	8890	8890	0
202	20230801	170700	1191024140	8890	8890	8890	8890	0
203	20230801	170600	1191024140	8890	8890	8890	8890	0
204	20230801	170500	1191024140	8890	8890	8890	8890	0
205	20230801	170400	1191024140	8890	8890	8890	8890	0
206	20230801	170300	1191024140	8890	8890	8890	8890	0
207	20230801	170200	1191024140	8890	8890	8890	8890	0
208	20230801	170100	1191024140	8890	8890	8890	8890	0
209	20230801	170000	1191024140	8890	8890	8890	8890	0
210	20230801	165900	1191024140	8890	8890	8890	8890	0
211	20230801	165800	1191024140	8890	8890	8890	8890	0
212	20230801	165700	1191024140	8890	8890	8890	8890	41
213	20230801	165600	1191024140	8890	8890	8890	8890	0
214	20230801	165500	1191024140	8890	8890	8890	8890	0
215	20230801	165400	1191024140	8890	8890	8890	8890	0
216	20230801	165300	1191024140	8890	8890	8890	8890	0
217	20230801	165200	1191024140	8890	8890	8890	8890	0
218	20230801	165100	1191024140	8890	8890	8890	8890	0
219	20230801	165000	1191024140	8890	8890	8890	8890	0
220	20230801	164900	1191024140	8890	8890	8890	8890	0
221	20230801	164800	1191024140	8890	8890	8890	8890	0
222	20230801	164700	1191024140	8890	8890	8890	8890	0
223	20230801	164600	1191024140	8890	8890	8890	8890	0
224	20230801	164500	1191024140	8890	8890	8890	8890	0
225	20230801	164400	1191024140	8890	8890	8890	8890	0
226	20230801	164300	1191024140	8890	8890	8890	8890	0
227	20230801	164200	1191024140	8890	8890	8890	8890	0
228	20230801	164100	1191024140	8890	8890	8890	8890	0
229	20230801	164000	1191024140	8890	8890	8890	8890	0
230	20230801	163900	1191024140	8890	8890	8890	8890	0
231	20230801	163800	1191024140	8890	8890	8890	8890	0
232	20230801	163700	1191024140	8890	8890	8890	8890	0
233	20230801	163600	1191024140	8890	8890	8890	8890	0
234	20230801	163500	1191024140	8890	8890	8890	8890	0
235	20230801	163400	1191024140	8890	8890	8890	8890	0
236	20230801	163300	1191024140	8890	8890	8890	8890	0
237	20230801	163200	1191024140	8890	8890	8890	8890	0
238	20230801	163100	1191024140	8890	8890	8890	8890	0
239	20230801	163000	1191024140	8890	8890	8890	8890	0
240	20230801	162900	1191024140	8890	8890	8890	8890	0
241	20230801	162800	1191024140	8890	8890	8890	8890	0
242	20230801	162700	1191024140	8890	8890	8890	8890	41
243	20230801	162600	1191024140	8890	8890	8890	8890	0
244	20230801	162500	1191024140	8890	8890	8890	8890	0
245	20230801	162400	1191024140	8890	8890	8890	8890	0
246	20230801	162300	1191024140	8890	8890	8890	8890	0
247	20230801	162200	1191024140	8890	8890	8890	8890	0
248	20230801	162100	1191024140	8890	8890	8890	8890	0
249	20230801	162000	1191024140	8890	8890	8890	8890	0
250	20230801	161900	1191024140	8890	8890	8890	8890	0
251	20230801	161800	1191024140	8890	8890	8890	8890	0
252	20230801	161700	1191024140	8890	8890	8890	8890	0
253	20230801	161600	1191024140	8890	8890	8890	8890	0
254	20230801	161500	1191024140	8890	8890	8890	8890	0
255	20230801	161400	1191024140	8890	8890	8890	8890	0
256	20230801	161300	1191024140	8890	8890	8890	8890	0
257	20230801	161200	1191024140	8890	8890	8890	8890	0
258	20230801	161100	1191024140	8890	8890	8890	8890	0
259	20230801	161000	1191024140	8890	8890	8890	8890	0
260	20230801	160900	1191024140	8890	8890	8890	8890	0
261	20230801	160800	1191024140	8890	8890	8890	8890	0
262	20230801	160700	1191024140	8890	8890	8890	8890	0
263	20230801	160600	1191024140	8890	8890	8890	8890	0
264	20230801	160500	1191024140	8890	8890	8890	8890	0
265	20230801	160400	1191024140	8890	8890	8890	8890	0
266	20230801	160300	1191024140	8890	8890	8890	8890	0
267	20230801	160200	1191024140	8890	8890	8890	8890	0
268	20230801	160100	1191024140	8890	8890	8890	8890	0
269	20230801	160000	1191024140	8890	8890	8890	8890	0
270	20230801	155900	1191024140	8890	8890	8890	8890	0
271	20230801	155800	1191024140	8890	8890	8890	8890	0
272	20230801	155700	1191024140	8890	8890	8890	8890	41
273	20230801	155600	1191024140	8890	8890	8890	8890	0
274	20230801	155500	1191024140	8890	8890	8890	8890	0
275	20230801	155400	1191024140	8890	8890	8890	8890	0
276	20230801	155300	1191024140	8890	8890	8890	8890	0
277	20230801	155200	1191024140	8890	8890	8890	8890	0
278	20230801	155100	1191024140	8890	8890	8890	8890	0
279	20230801	155000	1191024140	8890	8890	8890	8890	0
280	20230801	154900	1191024140	8890	8890	8890	8890	0
281	20230801	154800	1191024140	8890	8890	8890	8890	0
282	20230801	154700	1191024140	8890	8890	8890	8890	0
283	20230801	154600	1191024140	8890	8890	8890	8890	0
284	20230801	154500	1191024140	8890	8890	8890	8890	0
285	20230801	154400	1191024140	8890	8890	8890	8890	0
286	20230801	154300	1191024140	8890	8890	8890	8890	0
287	20230801	154200	1191024140	8890	8890	8890	8890	0
288	20230801	154100	1191024140	8890	8890	8890	8890	0
289	20230801	154000	1191024140	8890	8890	8890	8890	0
290	20230801	153900	1191024140	8890	8890	8890	8890	0
291	20230801	153800	1191024140	8890	8890	8890	8890	0
292	20230801	153700	1191024140	8890	8890	8890	8890	0
293	20230801	153600	1191024140	8890	8890	8890	8890	0
294	20230801	153500	1191024140	8890	8890	8890	8890	0
295	20230801	153400	1191024140	8890	8890	8890	8890	0
296	20230801	153300	1191024140	8890	8890	8890	8890	0
297	20230801	153200	1191024140	8890	8890	8890	8890	0
298	20230801	153100	1191024140	8890	8890	8890	8890	0
299	20230801	153000	1191024140	8890	8890	8890	8890	41
300	20230801	152900	1190659650	8870	8870	8870	8870	0
301	20230801	152800	1190659650	8870	8870	8870	8870	0
302	20230801	152700	1190659650	8870	8870	8870	8870	0
303	20230801	152600	1190659650	8870	8870	8870	8870	0
304	20230801	152500	1190659650	8870	8870	8870	8870	0
305	20230801	152400	1190659650	8870	8870	8870	8870	0
306	20230801	152300	1190659650	8870	8870	8870	8870	0
307	20230801	152200	1190659650	8870	8870	8870	8870	0
308	20230801	152100	1190659650	8870	8870	8870	8870	0
309	20230801	152000	1190659650	8870	8870	8870	8870	0
310	20230801	151900	1190659650	8870	8900	8900	8860	114
311	20230801	151800	1189647090	8900	8880	8900	8880	3
312	20230801	151700	1189620430	8900	8880	8900	8880	15
313	20230801	151600	1189486970	8900	8850	8900	8840	438
314	20230801	151500	1185614670	8900	8850	8900	8850	61
315	20230801	151400	1185074100	8900	8900	8900	8900	0
316	20230801	151300	1185074100	8900	8880	8900	8880	54
317	20230801	151200	1184593680	8900	8870	8900	8870	10
318	20230801	151100	1184504870	8900	8890	8900	8870	9
319	20230801	151000	1184424910	8890	8840	8890	8840	200
320	20230801	150900	1182655660	8900	8900	8900	8900	0
321	20230801	150800	1182655660	8900	8880	8900	8880	6
322	20230801	150700	1182602340	8890	8880	8890	8880	45
323	20230801	150600	1182202710	8890	8890	8900	8880	51
324	20230801	150500	1181749740	8880	8870	8890	8870	242
325	20230801	150400	1179601020	8870	8850	8890	8840	553
326	20230801	150300	1174708350	8890	8890	8890	8890	4
327	20230801	150200	1174672790	8890	8880	8890	8860	209
328	20230801	150100	1172818180	8910	8910	8910	8910	0
329	20230801	150000	1172818180	8910	8910	8910	8910	0
330	20230801	145900	1172818180	8910	8910	8910	8910	0
331	20230801	145800	1172818180	8910	8910	8910	8910	1
332	20230801	145700	1172809270	8920	8920	8920	8920	0
333	20230801	145600	1172809270	8920	8920	8920	8920	1
334	20230801	145500	1172800350	8910	8910	8910	8910	1
335	20230801	145400	1172791440	8900	8900	8900	8900	146
336	20230801	145300	1171492040	8930	8930	8930	8930	0
337	20230801	145200	1171492040	8930	8930	8930	8930	0
338	20230801	145100	1171492040	8930	8920	8930	8920	6
339	20230801	145000	1171438510	8920	8920	8920	8920	0
340	20230801	144900	1171438510	8920	8920	8920	8920	0
341	20230801	144800	1171438510	8920	8920	8930	8920	11
342	20230801	144700	1171340380	8920	8900	8920	8900	2
343	20230801	144600	1171322560	8940	8910	8940	8910	35
344	20230801	144500	1171010060	8940	8940	8940	8940	0
345	20230801	144400	1171010060	8940	8940	8940	8940	0
346	20230801	144300	1171010060	8940	8900	8940	8900	33
347	20230801	144200	1170715700	8900	8890	8900	8890	8
348	20230801	144100	1170644560	8920	8920	8920	8920	0
349	20230801	144000	1170644560	8920	8920	8920	8920	0
350	20230801	143900	1170644560	8920	8920	8920	8920	0
351	20230801	143800	1170644560	8920	8920	8920	8920	0
352	20230801	143700	1170644560	8920	8920	8920	8920	0
353	20230801	143600	1170644560	8920	8920	8920	8920	0
354	20230801	143500	1170644560	8920	8920	8920	8920	0
355	20230801	143400	1170644560	8920	8920	8920	8920	0
356	20230801	143300	1170644560	8920	8920	8920	8920	0
357	20230801	143200	1170644560	8920	8920	8920	8920	10
358	20230801	143100	1170555360	8920	8920	8920	8920	0
359	20230801	143000	1170555360	8920	8920	8920	8920	9
360	20230801	142900	1170475080	8920	8920	8920	8920	27
361	20230801	142800	1170234240	8920	8920	8920	8920	0
362	20230801	142700	1170234240	8920	8920	8920	8920	0
363	20230801	142600	1170234240	8920	8900	8920	8900	9
364	20230801	142500	1170154110	8910	8910	8910	8910	0
365	20230801	142400	1170154110	8910	8900	8910	8900	3
366	20230801	142300	1170127400	8900	8900	8910	8900	209
367	20230801	142200	1168267290	8910	8890	8910	8890	193
368	20230801	142100	1166550580	8900	8880	8900	8880	105
369	20230801	142000	1165618140	8910	8910	8910	8910	0
370	20230801	141900	1165618140	8910	8910	8910	8910	0
371	20230801	141800	1165618140	8910	8910	8910	8910	3
372	20230801	141700	1165591410	8900	8890	8900	8890	3
373	20230801	141600	1165564730	8920	8900	8920	8900	12
374	20230801	141500	1165457730	8920	8920	8920	8920	2
375	20230801	141400	1165439890	8920	8920	8920	8900	5
376	20230801	141300	1165395330	8920	8900	8920	8900	303
377	20230801	141200	1162698590	8900	8890	8900	8890	374
378	20230801	141100	1159372910	8890	8890	8890	8880	5
379	20230801	141000	1159328470	8890	8880	8890	8880	21
380	20230801	140900	1159141980	8870	8860	8870	8860	260
381	20230801	140800	1156835850	8870	8860	8870	8860	194
382	20230801	140700	1155116760	8860	8860	8860	8860	5
383	20230801	140600	1155072460	8840	8840	8840	8840	2
384	20230801	140500	1155054780	8830	8830	8830	8830	1
385	20230801	140400	1155045950	8820	8820	8820	8820	0
386	20230801	140300	1155045950	8820	8810	8820	8810	642
387	20230801	140200	1149387880	8790	8790	8790	8790	0
388	20230801	140100	1149387880	8790	8790	8790	8790	600
389	20230801	140000	1144113880	8790	8790	8790	8790	40
390	20230801	135900	1143762280	8780	8790	8790	8780	54
391	20230801	135800	1143287660	8800	8800	8800	8800	0
392	20230801	135700	1143287660	8800	8800	8800	8800	0
393	20230801	135600	1143287660	8800	8800	8800	8800	20
394	20230801	135500	1143111660	8810	8810	8810	8810	0
395	20230801	135400	1143111660	8810	8810	8810	8810	50
396	20230801	135300	1142671160	8810	8810	8810	8810	0
397	20230801	135200	1142671160	8810	8810	8810	8810	1
398	20230801	135100	1142662350	8800	8800	8800	8800	225
399	20230801	135000	1140682350	8800	8800	8800	8800	0
400	20230801	134900	1140682350	8800	8800	8800	8800	75
401	20230801	134800	1140022350	8780	8770	8780	8770	222
402	20230801	134700	1138073270	8770	8770	8770	8770	0
403	20230801	134600	1138073270	8770	8780	8780	8770	661
404	20230801	134500	1132276290	8780	8790	8790	8780	14
405	20230801	134400	1132153260	8790	8780	8790	8740	3638
406	20230801	134300	1100341950	8790	8840	8840	8790	1052
407	20230801	134200	1091060320	8870	8870	8870	8870	0
408	20230801	134100	1091060320	8870	8870	8870	8870	1
409	20230801	134000	1091051450	8850	8850	8850	8850	583
410	20230801	133900	1085891900	8860	8880	8880	8860	302
411	20230801	133800	1083215580	8880	8890	8890	8880	72
412	20230801	133700	1082576200	8900	8900	8900	8900	0
413	20230801	133600	1082576200	8900	8900	8900	8900	0
414	20230801	133500	1082576200	8900	8900	8900	8900	0
415	20230801	133400	1082576200	8900	8890	8900	8890	224
416	20230801	133300	1080582690	8900	8900	8900	8900	0
417	20230801	133200	1080582690	8900	8900	8900	8900	0
418	20230801	133100	1080582690	8900	8900	8900	8900	0
419	20230801	133000	1080582690	8900	8900	8900	8900	0
420	20230801	132900	1080582690	8900	8900	8900	8900	0
421	20230801	132800	1080582690	8900	8900	8900	8900	0
422	20230801	132700	1080582690	8900	8900	8900	8900	91
423	20230801	132600	1079772790	8880	8890	8900	8880	34
424	20230801	132500	1079470760	8890	8890	8890	8860	636
425	20230801	132400	1073829970	8910	8910	8910	8900	10
426	20230801	132300	1073740880	8920	8910	8920	8900	81
427	20230801	132200	1073019230	8900	8880	8900	8880	291
428	20230801	132100	1070431560	8900	8900	8910	8880	1722
429	20230801	132000	1055113080	8910	8900	8910	8900	292
430	20230801	131900	1052514210	8920	8920	8920	8920	1
431	20230801	131800	1052505290	8910	8890	8910	8890	994
432	20230801	131700	1043649530	8880	8880	8880	8880	121
433	20230801	131600	1042575050	8880	8880	8880	8880	55
434	20230801	131500	1042086650	8890	8910	8910	8880	723
435	20230801	131400	1035655880	8930	8930	8930	8930	0
436	20230801	131300	1035655880	8930	8920	8940	8920	1677
437	20230801	131200	1020687480	8930	8930	8930	8920	377
438	20230801	131100	1017321910	8940	8940	8940	8940	0
439	20230801	131000	1017321910	8940	8940	8940	8940	0
440	20230801	130900	1017321910	8940	8940	8940	8940	0
441	20230801	130800	1017321910	8940	8940	8940	8940	0
442	20230801	130700	1017321910	8940	8940	8940	8940	1
443	20230801	130600	1017312970	8950	8950	8950	8950	15
444	20230801	130500	1017178720	8950	8950	8950	8950	1
445	20230801	130400	1017169770	8950	8950	8950	8950	1
446	20230801	130300	1017160820	8950	8950	8950	8920	233
447	20230801	130200	1015081900	8950	8950	8950	8930	302
448	20230801	130100	1012384880	8950	8950	8950	8950	0
449	20230801	130000	1012384880	8950	8950	8950	8950	29
450	20230801	125900	1012125330	8940	8930	8940	8930	13
451	20230801	125800	1012009120	8940	8940	8940	8940	4
452	20230801	125700	1011973360	8960	8960	8960	8960	0
453	20230801	125600	1011973360	8960	8930	8970	8920	309
454	20230801	125500	1009214950	8970	8960	8970	8910	5356
455	20230801	125400	961458920	8940	8990	8990	8920	7948
456	20230801	125300	890492930	9060	9070	9070	9010	587
457	20230801	125200	885194700	9080	9080	9080	9080	195
458	20230801	125100	883424100	9100	9080	9100	9080	106
459	20230801	125000	882461600	9100	9100	9100	9090	138
460	20230801	124900	881205810	9050	9040	9110	9040	2493
461	20230801	124800	858553390	9040	9030	9040	9030	294
462	20230801	124700	855897010	9030	9010	9030	9000	3
463	20230801	124600	855869970	9010	9030	9040	9010	523
464	20230801	124500	851155090	9030	9020	9030	9020	255
465	20230801	124400	848854070	9020	9000	9020	9000	147
466	20230801	124300	847529960	9000	9000	9000	9000	41
467	20230801	124200	847160960	9000	9000	9000	9000	21
468	20230801	124100	846971960	9010	9000	9010	9000	1399
469	20230801	124000	834380200	9010	8980	9010	8980	620
470	20230801	123900	828798650	8970	8930	8970	8930	3072
471	20230801	123800	801295520	8930	8900	8930	8900	1204
472	20230801	123700	790562450	8890	8870	8890	8870	291
473	20230801	123600	787976170	8870	8870	8870	8870	88
474	20230801	123500	787195610	8870	8870	8870	8870	0
475	20230801	123400	787195610	8870	8860	8870	8830	1002
476	20230801	123300	778307950	8870	8870	8870	8870	0
477	20230801	123200	778307950	8870	8870	8870	8870	0
478	20230801	123100	778307950	8870	8870	8870	8870	100
479	20230801	123000	777420950	8870	8870	8870	8870	63
480	20230801	122900	776862140	8870	8870	8870	8870	1
481	20230801	122800	776853270	8870	8870	8870	8870	0
482	20230801	122700	776853270	8870	8870	8870	8870	0
483	20230801	122600	776853270	8870	8870	8870	8870	0
484	20230801	122500	776853270	8870	8860	8870	8860	2
485	20230801	122400	776835540	8850	8850	8850	8850	1
486	20230801	122300	776826690	8840	8830	8840	8830	8
487	20230801	122200	776756040	8820	8820	8850	8820	254
488	20230801	122100	774515730	8860	8860	8870	8810	1409
489	20230801	122000	762069780	8860	8850	8860	8850	213
490	20230801	121900	760184620	8850	8820	8850	8820	653
491	20230801	121800	754412470	8810	8800	8810	8800	286
492	20230801	121700	751893300	8800	8770	8800	8770	614
493	20230801	121600	746490400	8800	8800	8800	8800	1
494	20230801	121500	746481600	8800	8800	8800	8800	4964
495	20230801	121400	702798400	8800	8800	8800	8800	0
496	20230801	121300	702798400	8800	8800	8800	8800	114
497	20230801	121200	701795200	8800	8800	8800	8800	190
498	20230801	121100	700123200	8800	8800	8800	8800	2035
499	20230801	121000	682215200	8800	8800	8800	8790	13
500	20230801	120900	682100820	8790	8770	8790	8770	503
501	20230801	120800	677689440	8770	8770	8770	8770	0
502	20230801	120700	677689440	8770	8770	8770	8770	0
503	20230801	120600	677689440	8770	8770	8770	8770	1
504	20230801	120500	677680670	8750	8740	8750	8740	1908
505	20230801	120400	660999260	8740	8740	8740	8740	0
506	20230801	120300	660999260	8740	8740	8740	8730	102
507	20230801	120200	660108780	8740	8740	8740	8730	176
508	20230801	120100	658571790	8740	8740	8740	8740	70
509	20230801	120000	657959990	8740	8730	8740	8730	142
510	20230801	115900	656720310	8740	8740	8740	8740	1
511	20230801	115800	656711570	8740	8740	8740	8740	4
512	20230801	115700	656676610	8740	8740	8740	8740	5
513	20230801	115600	656632910	8750	8750	8750	8750	0
514	20230801	115500	656632910	8750	8750	8750	8750	0
515	20230801	115400	656632910	8750	8750	8750	8750	0
516	20230801	115300	656632910	8750	8750	8750	8750	0
517	20230801	115200	656632910	8750	8750	8750	8750	0
518	20230801	115100	656632910	8750	8750	8750	8750	0
519	20230801	115000	656632910	8750	8750	8750	8720	38
520	20230801	114900	656300710	8750	8750	8750	8750	34
521	20230801	114800	656003210	8750	8750	8750	8750	1
522	20230801	114700	655994460	8750	8720	8750	8720	52
523	20230801	114600	655540960	8720	8720	8720	8720	159
524	20230801	114500	654154480	8750	8750	8750	8750	0
525	20230801	114400	654154480	8750	8750	8750	8750	2
526	20230801	114300	654136980	8750	8750	8750	8750	0
527	20230801	114200	654136980	8750	8750	8750	8750	130
528	20230801	114100	652999480	8750	8750	8750	8750	0
529	20230801	114000	652999480	8750	8750	8750	8750	101
530	20230801	113900	652115730	8750	8750	8750	8750	112
531	20230801	113800	651135730	8750	8730	8750	8730	175
532	20230801	113700	649604500	8720	8720	8720	8720	649
533	20230801	113600	643945220	8720	8710	8720	8710	120
534	20230801	113500	642900010	8720	8720	8720	8720	14
535	20230801	113400	642777930	8720	8720	8720	8720	0
536	20230801	113300	642777930	8720	8720	8720	8720	118
537	20230801	113200	641748970	8720	8720	8720	8720	19
538	20230801	113100	641583290	8720	8720	8720	8710	199
539	20230801	113000	639848640	8720	8720	8720	8720	6
540	20230801	112900	639796320	8710	8720	8720	8710	21
541	20230801	112800	639613210	8720	8720	8720	8720	82
542	20230801	112700	638898170	8730	8730	8730	8730	1
543	20230801	112600	638889440	8730	8730	8730	8730	0
544	20230801	112500	638889440	8730	8730	8730	8730	1
545	20230801	112400	638880710	8750	8750	8750	8750	0
546	20230801	112300	638880710	8750	8750	8750	8730	261
547	20230801	112200	636601920	8760	8760	8760	8760	0
548	20230801	112100	636601920	8760	8740	8760	8740	4
549	20230801	112000	636566940	8760	8760	8760	8760	3
550	20230801	111900	636540660	8760	8770	8770	8720	503
551	20230801	111800	632153850	8770	8780	8780	8750	1044
552	20230801	111700	623018660	8790	8790	8790	8790	3
553	20230801	111600	622992290	8790	8760	8790	8760	366
554	20230801	111500	619786070	8800	8800	8800	8800	0
555	20230801	111400	619786070	8800	8800	8800	8800	0
556	20230801	111300	619786070	8800	8800	8800	8800	0
557	20230801	111200	619786070	8800	8800	8800	8800	0
558	20230801	111100	619786070	8800	8800	8800	8800	0
559	20230801	111000	619786070	8800	8800	8800	8800	0
560	20230801	110900	619786070	8800	8800	8800	8800	0
561	20230801	110800	619786070	8800	8800	8800	8800	92
562	20230801	110700	618976470	8800	8800	8800	8800	0
563	20230801	110600	618976470	8800	8800	8800	8800	10
564	20230801	110500	618888470	8800	8800	8800	8800	1
565	20230801	110400	618879670	8800	8800	8800	8800	0
566	20230801	110300	618879670	8800	8800	8800	8800	0
567	20230801	110200	618879670	8800	8800	8800	8800	55
568	20230801	110100	618395670	8800	8800	8800	8800	10
569	20230801	110000	618307670	8810	8790	8810	8790	2
570	20230801	105900	618290070	8820	8820	8820	8820	0
571	20230801	105800	618290070	8820	8820	8820	8810	865
572	20230801	105700	610660860	8820	8820	8820	8820	0
573	20230801	105600	610660860	8820	8820	8820	8820	0
574	20230801	105500	610660860	8820	8820	8820	8820	8
575	20230801	105400	610590300	8820	8810	8820	8810	26
576	20230801	105300	610361230	8810	8800	8810	8790	515
577	20230801	105200	605826260	8800	8780	8800	8770	246
578	20230801	105100	603666610	8810	8780	8810	8780	6
579	20230801	105000	603613900	8810	8810	8810	8810	50
580	20230801	104900	603173400	8810	8810	8810	8810	32
581	20230801	104800	602891480	8810	8800	8810	8800	121
582	20230801	104700	601826660	8800	8790	8800	8790	92
583	20230801	104600	601017360	8790	8770	8790	8770	158
584	20230801	104500	599629370	8780	8780	8780	8780	29
585	20230801	104400	599374750	8770	8770	8770	8770	5
586	20230801	104300	599330900	8770	8770	8770	8770	100
587	20230801	104200	598453900	8770	8770	8770	8770	5
588	20230801	104100	598410050	8740	8740	8740	8740	0
589	20230801	104000	598410050	8740	8740	8740	8740	588
590	20230801	103900	593270930	8740	8740	8740	8740	882
591	20230801	103800	585562250	8740	8710	8740	8710	6252
592	20230801	103700	531015490	8700	8710	8710	8700	233
593	20230801	103600	528986230	8710	8710	8710	8710	0
594	20230801	103500	528986230	8710	8710	8710	8710	1
595	20230801	103400	528977520	8710	8700	8710	8700	3
596	20230801	103300	528951410	8670	8700	8700	8670	584
597	20230801	103200	523883290	8710	8690	8710	8690	691
598	20230801	103100	517878340	8690	8690	8690	8690	0
599	20230801	103000	517878340	8690	8690	8690	8690	11
600	20230801	102900	517782750	8690	8690	8690	8690	126
601	20230801	102800	516687810	8690	8690	8690	8690	4
602	20230801	102700	516653050	8690	8690	8690	8690	2
603	20230801	102600	516635670	8690	8690	8690	8690	2
604	20230801	102500	516618290	8690	8680	8690	8680	3
605	20230801	102400	516592240	8690	8680	8690	8680	380
606	20230801	102300	513291780	8690	8680	8690	8680	301
607	20230801	102200	510679090	8690	8680	8690	8680	34
608	20230801	102100	510383900	8690	8690	8690	8680	862
609	20230801	102000	502901120	8690	8700	8700	8690	1745
610	20230801	101900	487735370	8710	8690	8710	8690	27
611	20230801	101800	487500480	8700	8700	8700	8700	10
612	20230801	101700	487413480	8700	8700	8700	8700	10
613	20230801	101600	487326480	8700	8700	8700	8700	1352
614	20230801	101500	475564080	8700	8700	8700	8700	332
615	20230801	101400	472675680	8700	8710	8710	8700	2064
616	20230801	101300	454718870	8710	8710	8710	8710	10
617	20230801	101200	454631770	8700	8700	8700	8700	100
618	20230801	101100	453761770	8710	8700	8710	8700	142
619	20230801	101000	452526340	8700	8700	8700	8700	0
620	20230801	100900	452526340	8700	8700	8700	8690	324
621	20230801	100800	449710540	8700	8700	8700	8690	41
622	20230801	100700	449353940	8700	8700	8710	8690	7114
623	20230801	100600	387478200	8710	8730	8730	8710	2099
624	20230801	100500	369195590	8720	8720	8730	8710	488
625	20230801	100400	364944040	8730	8720	8730	8720	298
626	20230801	100300	362345470	8720	8720	8720	8720	403
627	20230801	100200	358831310	8730	8720	8730	8720	69
628	20230801	100100	358229390	8730	8730	8730	8730	20
629	20230801	100000	358054790	8730	8720	8730	8720	88
630	20230801	095900	357287420	8720	8730	8730	8720	566
631	20230801	095800	352351880	8720	8720	8720	8720	336
632	20230801	095700	349421960	8740	8720	8750	8720	58
633	20230801	095600	348916150	8750	8720	8750	8720	27
634	20230801	095500	348680680	8750	8750	8750	8750	101
635	20230801	095400	347796930	8750	8720	8750	8710	158
636	20230801	095300	346419640	8720	8720	8720	8710	77
637	20230801	095200	345748450	8710	8740	8740	8710	458
638	20230801	095100	341757690	8720	8720	8750	8720	294
639	20230801	095000	339193980	8750	8720	8750	8720	117
640	20230801	094900	338173650	8720	8730	8770	8720	2651
641	20230801	094800	315038750	8770	8750	8770	8730	32
642	20230801	094700	314759110	8770	8730	8770	8730	175
643	20230801	094600	313231320	8770	8760	8770	8760	11
644	20230801	094500	313134950	8770	8770	8770	8770	32
645	20230801	094400	312854310	8760	8740	8770	8730	694
646	20230801	094300	306772580	8770	8770	8770	8770	0
647	20230801	094200	306772580	8770	8760	8770	8760	59
648	20230801	094100	306255700	8770	8770	8770	8770	2
649	20230801	094000	306238160	8730	8730	8770	8730	131
650	20230801	093900	305093690	8770	8750	8770	8730	133
651	20230801	093800	303932360	8770	8770	8770	8770	43
652	20230801	093700	303555250	8770	8770	8770	8770	53
653	20230801	093600	303090440	8760	8730	8760	8730	231
654	20230801	093500	301069940	8760	8760	8760	8760	0
655	20230801	093400	301069940	8760	8730	8760	8730	123
656	20230801	093300	299996120	8730	8720	8730	8720	296
657	20230801	093200	297414990	8720	8730	8730	8720	63
658	20230801	093100	296865120	8730	8720	8730	8720	429
659	20230801	093000	293121930	8710	8700	8710	8680	1021
660	20230801	092900	284248250	8700	8730	8760	8680	3824
661	20230801	092800	250963450	8760	8750	8760	8750	102
662	20230801	092700	250070940	8760	8760	8760	8760	0
663	20230801	092600	250070940	8760	8760	8760	8730	1221
664	20230801	092500	239398580	8770	8770	8780	8750	135
665	20230801	092400	238215610	8780	8780	8780	8750	30
666	20230801	092300	237952330	8790	8790	8790	8790	40
667	20230801	092200	237600730	8790	8780	8790	8720	527
668	20230801	092100	232993030	8750	8820	8830	8700	4942
669	20230801	092000	189898550	8820	8710	8820	8700	370
670	20230801	091900	186664240	8700	8860	8860	8700	9418
671	20230801	091800	104261250	8860	8860	8860	8860	50
672	20230801	091700	103818250	8860	8860	8860	8860	0
673	20230801	091600	103818250	8860	8860	8860	8860	20
674	20230801	091500	103641050	8860	8850	8860	8850	4
675	20230801	091400	103605640	8860	8850	8860	8850	171
676	20230801	091300	102091980	8850	8860	8860	8850	154
677	20230801	091200	100728080	8860	8860	8890	8830	54
678	20230801	091100	100249880	8830	8860	8890	8830	414
679	20230801	091000	96593340	8890	8880	8900	8840	996
680	20230801	090900	87780290	8880	8930	8930	8880	129
681	20230801	090800	86634690	8840	9010	9010	8830	592
682	20230801	090700	81364310	9060	9060	9120	9030	331
683	20230801	090600	78365240	9140	8990	9140	8990	870
684	20230801	090500	70536890	8980	8880	8980	8880	1230
685	20230801	090400	59590940	8880	8890	8890	8830	114
686	20230801	090300	58583490	8890	8820	8890	8820	97
687	20230801	090200	57726310	8820	8860	8860	8800	1152
688	20230801	090100	47585590	8940	8810	8940	8800	1158
689	20230801	090000	37393540	8770	8900	8940	8740	4243