KissMeData/246960/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	202500	949579030	9360	9360	9360	9360	1441
3	20230808	202400	949579030	9360	9360	9360	9360	0
4	20230808	202300	949579030	9360	9360	9360	9360	0
5	20230808	202200	949579030	9360	9360	9360	9360	0
6	20230808	202100	949579030	9360	9360	9360	9360	0
7	20230808	202000	949579030	9360	9360	9360	9360	0
8	20230808	201900	949579030	9360	9360	9360	9360	0
9	20230808	201800	949579030	9360	9360	9360	9360	0
10	20230808	201700	949579030	9360	9360	9360	9360	0
11	20230808	201600	949579030	9360	9360	9360	9360	0
12	20230808	201500	949579030	9360	9360	9360	9360	0
13	20230808	201400	949579030	9360	9360	9360	9360	0
14	20230808	201300	949579030	9360	9360	9360	9360	0
15	20230808	201200	949579030	9360	9360	9360	9360	0
16	20230808	201100	949579030	9360	9360	9360	9360	0
17	20230808	201000	949579030	9360	9360	9360	9360	0
18	20230808	200900	949579030	9360	9360	9360	9360	0
19	20230808	200800	949579030	9360	9360	9360	9360	0
20	20230808	200700	949579030	9360	9360	9360	9360	0
21	20230808	200600	949579030	9360	9360	9360	9360	0
22	20230808	200500	949579030	9360	9360	9360	9360	0
23	20230808	200400	949579030	9360	9360	9360	9360	0
24	20230808	200300	949579030	9360	9360	9360	9360	0
25	20230808	200200	949579030	9360	9360	9360	9360	0
26	20230808	200100	949579030	9360	9360	9360	9360	0
27	20230808	200000	949579030	9360	9360	9360	9360	0
28	20230808	195900	949579030	9360	9360	9360	9360	0
29	20230808	195800	949579030	9360	9360	9360	9360	0
30	20230808	195700	949579030	9360	9360	9360	9360	0
31	20230808	195600	949579030	9360	9360	9360	9360	0
32	20230808	195500	949579030	9360	9360	9360	9360	1441
33	20230808	195400	949579030	9360	9360	9360	9360	0
34	20230808	195300	949579030	9360	9360	9360	9360	0
35	20230808	195200	949579030	9360	9360	9360	9360	0
36	20230808	195100	949579030	9360	9360	9360	9360	0
37	20230808	195000	949579030	9360	9360	9360	9360	0
38	20230808	194900	949579030	9360	9360	9360	9360	0
39	20230808	194800	949579030	9360	9360	9360	9360	0
40	20230808	194700	949579030	9360	9360	9360	9360	0
41	20230808	194600	949579030	9360	9360	9360	9360	0
42	20230808	194500	949579030	9360	9360	9360	9360	0
43	20230808	194400	949579030	9360	9360	9360	9360	0
44	20230808	194300	949579030	9360	9360	9360	9360	0
45	20230808	194200	949579030	9360	9360	9360	9360	0
46	20230808	194100	949579030	9360	9360	9360	9360	0
47	20230808	194000	949579030	9360	9360	9360	9360	0
48	20230808	193900	949579030	9360	9360	9360	9360	0
49	20230808	193800	949579030	9360	9360	9360	9360	0
50	20230808	193700	949579030	9360	9360	9360	9360	0
51	20230808	193600	949579030	9360	9360	9360	9360	0
52	20230808	193500	949579030	9360	9360	9360	9360	0
53	20230808	193400	949579030	9360	9360	9360	9360	0
54	20230808	193300	949579030	9360	9360	9360	9360	0
55	20230808	193200	949579030	9360	9360	9360	9360	0
56	20230808	193100	949579030	9360	9360	9360	9360	0
57	20230808	193000	949579030	9360	9360	9360	9360	0
58	20230808	192900	949579030	9360	9360	9360	9360	0
59	20230808	192800	949579030	9360	9360	9360	9360	0
60	20230808	192700	949579030	9360	9360	9360	9360	0
61	20230808	192600	949579030	9360	9360	9360	9360	0
62	20230808	192500	949579030	9360	9360	9360	9360	1441
63	20230808	192400	949579030	9360	9360	9360	9360	0
64	20230808	192300	949579030	9360	9360	9360	9360	0
65	20230808	192200	949579030	9360	9360	9360	9360	0
66	20230808	192100	949579030	9360	9360	9360	9360	0
67	20230808	192000	949579030	9360	9360	9360	9360	0
68	20230808	191900	949579030	9360	9360	9360	9360	0
69	20230808	191800	949579030	9360	9360	9360	9360	0
70	20230808	191700	949579030	9360	9360	9360	9360	0
71	20230808	191600	949579030	9360	9360	9360	9360	0
72	20230808	191500	949579030	9360	9360	9360	9360	0
73	20230808	191400	949579030	9360	9360	9360	9360	0
74	20230808	191300	949579030	9360	9360	9360	9360	0
75	20230808	191200	949579030	9360	9360	9360	9360	0
76	20230808	191100	949579030	9360	9360	9360	9360	0
77	20230808	191000	949579030	9360	9360	9360	9360	0
78	20230808	190900	949579030	9360	9360	9360	9360	0
79	20230808	190800	949579030	9360	9360	9360	9360	0
80	20230808	190700	949579030	9360	9360	9360	9360	0
81	20230808	190600	949579030	9360	9360	9360	9360	0
82	20230808	190500	949579030	9360	9360	9360	9360	0
83	20230808	190400	949579030	9360	9360	9360	9360	0
84	20230808	190300	949579030	9360	9360	9360	9360	0
85	20230808	190200	949579030	9360	9360	9360	9360	0
86	20230808	190100	949579030	9360	9360	9360	9360	0
87	20230808	190000	949579030	9360	9360	9360	9360	0
88	20230808	185900	949579030	9360	9360	9360	9360	0
89	20230808	185800	949579030	9360	9360	9360	9360	0
90	20230808	185700	949579030	9360	9360	9360	9360	0
91	20230808	185600	949579030	9360	9360	9360	9360	0
92	20230808	185500	949579030	9360	9360	9360	9360	1441
93	20230808	185400	949579030	9360	9360	9360	9360	0
94	20230808	185300	949579030	9360	9360	9360	9360	0
95	20230808	185200	949579030	9360	9360	9360	9360	0
96	20230808	185100	949579030	9360	9360	9360	9360	0
97	20230808	185000	949579030	9360	9360	9360	9360	0
98	20230808	184900	949579030	9360	9360	9360	9360	0
99	20230808	184800	949579030	9360	9360	9360	9360	0
100	20230808	184700	949579030	9360	9360	9360	9360	0
101	20230808	184600	949579030	9360	9360	9360	9360	0
102	20230808	184500	949579030	9360	9360	9360	9360	0
103	20230808	184400	949579030	9360	9360	9360	9360	0
104	20230808	184300	949579030	9360	9360	9360	9360	0
105	20230808	184200	949579030	9360	9360	9360	9360	0
106	20230808	184100	949579030	9360	9360	9360	9360	0
107	20230808	184000	949579030	9360	9360	9360	9360	0
108	20230808	183900	949579030	9360	9360	9360	9360	0
109	20230808	183800	949579030	9360	9360	9360	9360	0
110	20230808	183700	949579030	9360	9360	9360	9360	0
111	20230808	183600	949579030	9360	9360	9360	9360	0
112	20230808	183500	949579030	9360	9360	9360	9360	0
113	20230808	183400	949579030	9360	9360	9360	9360	0
114	20230808	183300	949579030	9360	9360	9360	9360	0
115	20230808	183200	949579030	9360	9360	9360	9360	0
116	20230808	183100	949579030	9360	9360	9360	9360	0
117	20230808	183000	949579030	9360	9360	9360	9360	0
118	20230808	182900	949579030	9360	9360	9360	9360	0
119	20230808	182800	949579030	9360	9360	9360	9360	0
120	20230808	182700	949579030	9360	9360	9360	9360	0
121	20230808	182600	949579030	9360	9360	9360	9360	0
122	20230808	182500	949579030	9360	9360	9360	9360	1441
123	20230808	182400	949579030	9360	9360	9360	9360	0
124	20230808	182300	949579030	9360	9360	9360	9360	0
125	20230808	182200	949579030	9360	9360	9360	9360	0
126	20230808	182100	949579030	9360	9360	9360	9360	0
127	20230808	182000	949579030	9360	9360	9360	9360	0
128	20230808	181900	949579030	9360	9360	9360	9360	0
129	20230808	181800	949579030	9360	9360	9360	9360	0
130	20230808	181700	949579030	9360	9360	9360	9360	0
131	20230808	181600	949579030	9360	9360	9360	9360	0
132	20230808	181500	949579030	9360	9360	9360	9360	0
133	20230808	181400	949579030	9360	9360	9360	9360	0
134	20230808	181300	949579030	9360	9360	9360	9360	0
135	20230808	181200	949579030	9360	9360	9360	9360	0
136	20230808	181100	949579030	9360	9360	9360	9360	0
137	20230808	181000	949579030	9360	9360	9360	9360	0
138	20230808	180900	949579030	9360	9360	9360	9360	0
139	20230808	180800	949579030	9360	9360	9360	9360	0
140	20230808	180700	949579030	9360	9360	9360	9360	0
141	20230808	180600	949579030	9360	9360	9360	9360	0
142	20230808	180500	949579030	9360	9360	9360	9360	0
143	20230808	180400	949579030	9360	9360	9360	9360	0
144	20230808	180300	949579030	9360	9360	9360	9360	0
145	20230808	180200	949579030	9360	9360	9360	9360	0
146	20230808	180100	949579030	9360	9360	9360	9360	0
147	20230808	180000	949579030	9360	9360	9360	9360	0
148	20230808	175900	949579030	9360	9360	9360	9360	0
149	20230808	175800	949579030	9360	9360	9360	9360	0
150	20230808	175700	949579030	9360	9360	9360	9360	0
151	20230808	175600	949579030	9360	9360	9360	9360	0
152	20230808	175500	949579030	9360	9360	9360	9360	1441
153	20230808	175400	949579030	9360	9360	9360	9360	0
154	20230808	175300	949579030	9360	9360	9360	9360	0
155	20230808	175200	949579030	9360	9360	9360	9360	0
156	20230808	175100	949579030	9360	9360	9360	9360	0
157	20230808	175000	949579030	9360	9360	9360	9360	0
158	20230808	174900	949579030	9360	9360	9360	9360	0
159	20230808	174800	949579030	9360	9360	9360	9360	0
160	20230808	174700	949579030	9360	9360	9360	9360	0
161	20230808	174600	949579030	9360	9360	9360	9360	0
162	20230808	174500	949579030	9360	9360	9360	9360	0
163	20230808	174400	949579030	9360	9360	9360	9360	0
164	20230808	174300	949579030	9360	9360	9360	9360	0
165	20230808	174200	949579030	9360	9360	9360	9360	0
166	20230808	174100	949579030	9360	9360	9360	9360	0
167	20230808	174000	949579030	9360	9360	9360	9360	0
168	20230808	173900	949579030	9360	9360	9360	9360	0
169	20230808	173800	949579030	9360	9360	9360	9360	0
170	20230808	173700	949579030	9360	9360	9360	9360	0
171	20230808	173600	949579030	9360	9360	9360	9360	0
172	20230808	173500	949579030	9360	9360	9360	9360	0
173	20230808	173400	949579030	9360	9360	9360	9360	0
174	20230808	173300	949579030	9360	9360	9360	9360	0
175	20230808	173200	949579030	9360	9360	9360	9360	0
176	20230808	173100	949579030	9360	9360	9360	9360	0
177	20230808	173000	949579030	9360	9360	9360	9360	0
178	20230808	172900	949579030	9360	9360	9360	9360	0
179	20230808	172800	949579030	9360	9360	9360	9360	0
180	20230808	172700	949579030	9360	9360	9360	9360	0
181	20230808	172600	949579030	9360	9360	9360	9360	0
182	20230808	172500	949579030	9360	9360	9360	9360	1441
183	20230808	172400	949579030	9360	9360	9360	9360	0
184	20230808	172300	949579030	9360	9360	9360	9360	0
185	20230808	172200	949579030	9360	9360	9360	9360	0
186	20230808	172100	949579030	9360	9360	9360	9360	0
187	20230808	172000	949579030	9360	9360	9360	9360	0
188	20230808	171900	949579030	9360	9360	9360	9360	0
189	20230808	171800	949579030	9360	9360	9360	9360	0
190	20230808	171700	949579030	9360	9360	9360	9360	0
191	20230808	171600	949579030	9360	9360	9360	9360	0
192	20230808	171500	949579030	9360	9360	9360	9360	0
193	20230808	171400	949579030	9360	9360	9360	9360	0
194	20230808	171300	949579030	9360	9360	9360	9360	0
195	20230808	171200	949579030	9360	9360	9360	9360	0
196	20230808	171100	949579030	9360	9360	9360	9360	0
197	20230808	171000	949579030	9360	9360	9360	9360	0
198	20230808	170900	949579030	9360	9360	9360	9360	0
199	20230808	170800	949579030	9360	9360	9360	9360	0
200	20230808	170700	949579030	9360	9360	9360	9360	0
201	20230808	170600	949579030	9360	9360	9360	9360	0
202	20230808	170500	949579030	9360	9360	9360	9360	0
203	20230808	170400	949579030	9360	9360	9360	9360	0
204	20230808	170300	949579030	9360	9360	9360	9360	0
205	20230808	170200	949579030	9360	9360	9360	9360	0
206	20230808	170100	949579030	9360	9360	9360	9360	0
207	20230808	170000	949579030	9360	9360	9360	9360	0
208	20230808	165900	949579030	9360	9360	9360	9360	0
209	20230808	165800	949579030	9360	9360	9360	9360	0
210	20230808	165700	949579030	9360	9360	9360	9360	0
211	20230808	165600	949579030	9360	9360	9360	9360	0
212	20230808	165500	949579030	9360	9360	9360	9360	1441
213	20230808	165400	949579030	9360	9360	9360	9360	0
214	20230808	165300	949579030	9360	9360	9360	9360	0
215	20230808	165200	949579030	9360	9360	9360	9360	0
216	20230808	165100	949579030	9360	9360	9360	9360	0
217	20230808	165000	949579030	9360	9360	9360	9360	0
218	20230808	164900	949579030	9360	9360	9360	9360	0
219	20230808	164800	949579030	9360	9360	9360	9360	0
220	20230808	164700	949579030	9360	9360	9360	9360	0
221	20230808	164600	949579030	9360	9360	9360	9360	0
222	20230808	164500	949579030	9360	9360	9360	9360	0
223	20230808	164400	949579030	9360	9360	9360	9360	0
224	20230808	164300	949579030	9360	9360	9360	9360	0
225	20230808	164200	949579030	9360	9360	9360	9360	0
226	20230808	164100	949579030	9360	9360	9360	9360	0
227	20230808	164000	949579030	9360	9360	9360	9360	0
228	20230808	163900	949579030	9360	9360	9360	9360	0
229	20230808	163800	949579030	9360	9360	9360	9360	0
230	20230808	163700	949579030	9360	9360	9360	9360	0
231	20230808	163600	949579030	9360	9360	9360	9360	0
232	20230808	163500	949579030	9360	9360	9360	9360	0
233	20230808	163400	949579030	9360	9360	9360	9360	0
234	20230808	163300	949579030	9360	9360	9360	9360	0
235	20230808	163200	949579030	9360	9360	9360	9360	0
236	20230808	163100	949579030	9360	9360	9360	9360	0
237	20230808	163000	949579030	9360	9360	9360	9360	0
238	20230808	162900	949579030	9360	9360	9360	9360	0
239	20230808	162800	949579030	9360	9360	9360	9360	0
240	20230808	162700	949579030	9360	9360	9360	9360	0
241	20230808	162600	949579030	9360	9360	9360	9360	0
242	20230808	162500	949579030	9360	9360	9360	9360	1441
243	20230808	162400	949579030	9360	9360	9360	9360	0
244	20230808	162300	949579030	9360	9360	9360	9360	0
245	20230808	162200	949579030	9360	9360	9360	9360	0
246	20230808	162100	949579030	9360	9360	9360	9360	0
247	20230808	162000	949579030	9360	9360	9360	9360	0
248	20230808	161900	949579030	9360	9360	9360	9360	0
249	20230808	161800	949579030	9360	9360	9360	9360	0
250	20230808	161700	949579030	9360	9360	9360	9360	0
251	20230808	161600	949579030	9360	9360	9360	9360	0
252	20230808	161500	949579030	9360	9360	9360	9360	0
253	20230808	161400	949579030	9360	9360	9360	9360	0
254	20230808	161300	949579030	9360	9360	9360	9360	0
255	20230808	161200	949579030	9360	9360	9360	9360	0
256	20230808	161100	949579030	9360	9360	9360	9360	0
257	20230808	161000	949579030	9360	9360	9360	9360	0
258	20230808	160900	949579030	9360	9360	9360	9360	0
259	20230808	160800	949579030	9360	9360	9360	9360	0
260	20230808	160700	949579030	9360	9360	9360	9360	0
261	20230808	160600	949579030	9360	9360	9360	9360	0
262	20230808	160500	949579030	9360	9360	9360	9360	0
263	20230808	160400	949579030	9360	9360	9360	9360	0
264	20230808	160300	949579030	9360	9360	9360	9360	0
265	20230808	160200	949579030	9360	9360	9360	9360	0
266	20230808	160100	949579030	9360	9360	9360	9360	0
267	20230808	160000	949579030	9360	9360	9360	9360	0
268	20230808	155900	949579030	9360	9360	9360	9360	0
269	20230808	155800	949579030	9360	9360	9360	9360	0
270	20230808	155700	949579030	9360	9360	9360	9360	0
271	20230808	155600	949579030	9360	9360	9360	9360	0
272	20230808	155500	949579030	9360	9360	9360	9360	1441
273	20230808	155400	949579030	9360	9360	9360	9360	0
274	20230808	155300	949579030	9360	9360	9360	9360	0
275	20230808	155200	949579030	9360	9360	9360	9360	0
276	20230808	155100	949579030	9360	9360	9360	9360	0
277	20230808	155000	949579030	9360	9360	9360	9360	0
278	20230808	154900	949579030	9360	9360	9360	9360	0
279	20230808	154800	949579030	9360	9360	9360	9360	0
280	20230808	154700	949579030	9360	9360	9360	9360	0
281	20230808	154600	949579030	9360	9360	9360	9360	0
282	20230808	154500	949579030	9360	9360	9360	9360	0
283	20230808	154400	949579030	9360	9360	9360	9360	0
284	20230808	154300	949579030	9360	9360	9360	9360	0
285	20230808	154200	949579030	9360	9360	9360	9360	0
286	20230808	154100	949579030	9360	9360	9360	9360	0
287	20230808	154000	949579030	9360	9360	9360	9360	0
288	20230808	153900	949579030	9360	9360	9360	9360	0
289	20230808	153800	949579030	9360	9360	9360	9360	0
290	20230808	153700	949579030	9360	9360	9360	9360	0
291	20230808	153600	949579030	9360	9360	9360	9360	0
292	20230808	153500	949579030	9360	9360	9360	9360	0
293	20230808	153400	949579030	9360	9360	9360	9360	0
294	20230808	153300	949579030	9360	9360	9360	9360	0
295	20230808	153200	949579030	9360	9360	9360	9360	0
296	20230808	153100	949579030	9360	9360	9360	9360	0
297	20230808	153000	949579030	9360	9360	9360	9360	1441
298	20230808	152900	936091270	9330	9330	9330	9330	0
299	20230808	152800	936091270	9330	9330	9330	9330	0
300	20230808	152700	936091270	9330	9330	9330	9330	0
301	20230808	152600	936091270	9330	9330	9330	9330	0
302	20230808	152500	936091270	9330	9330	9330	9330	0
303	20230808	152400	936091270	9330	9330	9330	9330	0
304	20230808	152300	936091270	9330	9330	9330	9330	0
305	20230808	152200	936091270	9330	9330	9330	9330	0
306	20230808	152100	936091270	9330	9330	9330	9330	0
307	20230808	152000	936091270	9330	9330	9330	9330	0
308	20230808	151900	936091270	9330	9300	9330	9300	212
309	20230808	151800	934118840	9300	9230	9300	9230	86
310	20230808	151700	933321790	9220	9220	9220	9220	21
311	20230808	151600	933128170	9190	9260	9260	9190	368
312	20230808	151500	929736160	9290	9290	9290	9290	162
313	20230808	151400	928231180	9300	9310	9310	9300	523
314	20230808	151300	923367150	9320	9320	9320	9320	0
315	20230808	151200	923367150	9320	9320	9320	9320	0
316	20230808	151100	923367150	9320	9330	9330	9320	21
317	20230808	151000	923171230	9320	9320	9320	9320	0
318	20230808	150900	923171230	9320	9340	9340	9320	32
319	20230808	150800	922872670	9350	9320	9350	9320	2057
320	20230808	150700	903645340	9320	9320	9330	9320	24
321	20230808	150600	903421550	9340	9300	9340	9300	119
322	20230808	150500	902314100	9290	9310	9310	9290	100
323	20230808	150400	901384900	9310	9310	9310	9310	2
324	20230808	150300	901366280	9310	9310	9310	9310	3
325	20230808	150200	901338350	9290	9310	9310	9290	74
326	20230808	150100	900650630	9310	9310	9310	9310	9
327	20230808	150000	900566840	9310	9310	9310	9310	0
328	20230808	145900	900566840	9310	9310	9310	9310	10
329	20230808	145800	900473740	9350	9350	9350	9350	0
330	20230808	145700	900473740	9350	9350	9350	9350	1
331	20230808	145600	900464390	9250	9250	9250	9250	0
332	20230808	145500	900464390	9250	9250	9250	9250	0
333	20230808	145400	900464390	9250	9340	9340	9250	499
334	20230808	145300	895834790	9370	9370	9370	9370	0
335	20230808	145200	895834790	9370	9370	9370	9370	0
336	20230808	145100	895834790	9370	9370	9370	9370	3
337	20230808	145000	895806680	9380	9300	9380	9280	556
338	20230808	144900	890638050	9310	9310	9310	9310	0
339	20230808	144800	890638050	9310	9280	9310	9280	52
340	20230808	144700	890155100	9270	9270	9290	9270	13
341	20230808	144600	890034520	9260	9270	9270	9260	140
342	20230808	144500	888738100	9250	9300	9300	9230	209
343	20230808	144400	886807260	9300	9300	9300	9300	0
344	20230808	144300	886807260	9300	9300	9300	9300	0
345	20230808	144200	886807260	9300	9240	9300	9210	2034
346	20230808	144100	867896960	9220	9220	9220	9220	0
347	20230808	144000	867896960	9220	9230	9240	9220	65
348	20230808	143900	867297570	9230	9220	9230	9220	112
349	20230808	143800	866263820	9230	9230	9230	9230	0
350	20230808	143700	866263820	9230	9230	9230	9230	1
351	20230808	143600	866254590	9240	9240	9240	9240	10
352	20230808	143500	866162190	9290	9290	9290	9290	0
353	20230808	143400	866162190	9290	9260	9290	9260	192
354	20230808	143300	864379740	9200	9200	9200	9200	0
355	20230808	143200	864379740	9200	9200	9200	9200	0
356	20230808	143100	864379740	9200	9200	9200	9200	12
357	20230808	143000	864269340	9190	9190	9190	9190	0
358	20230808	142900	864269340	9190	9220	9220	9190	49
359	20230808	142800	863818380	9190	9190	9190	9190	0
360	20230808	142700	863818380	9190	9190	9190	9190	0
361	20230808	142600	863818380	9190	9190	9190	9190	0
362	20230808	142500	863818380	9190	9190	9190	9190	0
363	20230808	142400	863818380	9190	9210	9210	9190	20
364	20230808	142300	863634480	9200	9200	9200	9200	0
365	20230808	142200	863634480	9200	9200	9200	9200	9
366	20230808	142100	863551680	9190	9190	9190	9190	0
367	20230808	142000	863551680	9190	9190	9190	9190	0
368	20230808	141900	863551680	9190	9190	9190	9190	0
369	20230808	141800	863551680	9190	9190	9190	9190	0
370	20230808	141700	863551680	9190	9270	9270	9190	24
371	20230808	141600	863329410	9270	9270	9270	9270	67
372	20230808	141500	862708320	9290	9200	9290	9200	1593
373	20230808	141400	847943650	9200	9190	9200	9190	200
374	20230808	141300	846103840	9190	9180	9190	9180	57
375	20230808	141200	845580510	9170	9170	9170	9170	1000
376	20230808	141100	836410510	9120	9120	9120	9120	0
377	20230808	141000	836410510	9120	9120	9120	9120	0
378	20230808	140900	836410510	9120	9120	9120	9120	0
379	20230808	140800	836410510	9120	9120	9120	9120	0
380	20230808	140700	836410510	9120	9120	9120	9120	0
381	20230808	140600	836410510	9120	9120	9120	9120	0
382	20230808	140500	836410510	9120	9120	9120	9120	0
383	20230808	140400	836410510	9120	9120	9120	9120	0
384	20230808	140300	836410510	9120	9120	9120	9120	0
385	20230808	140200	836410510	9120	9120	9120	9120	0
386	20230808	140100	836410510	9120	9120	9120	9120	0
387	20230808	140000	836410510	9120	9120	9120	9120	0
388	20230808	135900	836410510	9120	9130	9130	9120	2
389	20230808	135800	836392260	9120	9230	9230	9120	15
390	20230808	135700	836254760	9250	9210	9250	9110	181
391	20230808	135600	834587360	9210	9210	9210	9020	522
392	20230808	135500	829828310	9210	9260	9260	9200	26
393	20230808	135400	829588330	9270	9260	9290	9250	36
394	20230808	135300	829254470	9290	9240	9300	9240	85
395	20230808	135200	828468030	9250	9070	9250	9070	1378
396	20230808	135100	815892670	9020	9020	9020	9020	0
397	20230808	135000	815892670	9020	9020	9020	9020	1
398	20230808	134900	815883650	9030	9030	9030	9030	50
399	20230808	134800	815432150	9020	9020	9020	9020	1752
400	20230808	134700	799629110	9020	9040	9040	9020	358
401	20230808	134600	796399780	9070	9070	9070	9070	0
402	20230808	134500	796399780	9070	9070	9070	9070	50
403	20230808	134400	795946280	9070	9070	9070	9070	1
404	20230808	134300	795937210	9000	9000	9000	9000	0
405	20230808	134200	795937210	9000	9000	9000	9000	0
406	20230808	134100	795937210	9000	9000	9000	9000	0
407	20230808	134000	795937210	9000	9000	9000	9000	0
408	20230808	133900	795937210	9000	9000	9000	9000	0
409	20230808	133800	795937210	9000	9010	9010	9000	1287
410	20230808	133700	784350700	9010	9030	9030	9010	1226
411	20230808	133600	773293760	9020	9030	9030	9020	220
412	20230808	133500	771307170	9090	9050	9090	9020	1751
413	20230808	133400	755481990	9050	9110	9110	9050	3448
414	20230808	133300	724246870	9110	9120	9200	9100	205
415	20230808	133200	722363560	9110	9110	9110	9110	0
416	20230808	133100	722363560	9110	9140	9140	9100	6585
417	20230808	133000	662341840	9140	9180	9180	9140	317
418	20230808	132900	659434900	9180	9180	9180	9180	50
419	20230808	132800	658975900	9180	9190	9190	9180	300
420	20230808	132700	656221880	9190	9190	9190	9190	385
421	20230808	132600	652683730	9200	9200	9200	9200	99
422	20230808	132500	651772930	9200	9250	9250	9200	1955
423	20230808	132400	633777320	9250	9250	9250	9250	180
424	20230808	132300	632112320	9300	9300	9300	9300	139
425	20230808	132200	630819620	9220	9290	9300	9220	509
426	20230808	132100	626087750	9210	9210	9210	9210	0
427	20230808	132000	626087750	9210	9250	9250	9210	821
428	20230808	131900	618499660	9250	9280	9280	9250	2233
429	20230808	131800	597833700	9290	9290	9290	9290	0
430	20230808	131700	597833700	9290	9300	9340	9290	151
431	20230808	131600	596430580	9350	9320	9350	9310	585
432	20230808	131500	590961710	9320	9320	9340	9310	214
433	20230808	131400	588968800	9300	9290	9300	9290	201
434	20230808	131300	587100500	9300	9320	9320	9300	3513
435	20230808	131200	554428850	9310	9320	9320	9310	149
436	20230808	131100	553041560	9320	9330	9330	9320	744
437	20230808	131000	546106210	9330	9340	9340	9330	109
438	20230808	130900	545088350	9350	9350	9350	9350	0
439	20230808	130800	545088350	9350	9320	9350	9320	3
440	20230808	130700	545060360	9350	9330	9350	9330	22
441	20230808	130600	544854920	9310	9340	9340	9310	306
442	20230808	130500	542002290	9340	9400	9400	9340	4217
443	20230808	130400	502524290	9410	9420	9420	9410	52
444	20230808	130300	502034560	9430	9380	9430	9380	1909
445	20230808	130200	484083110	9400	9390	9400	9360	180
446	20230808	130100	482397250	9380	9370	9380	9360	72
447	20230808	130000	481723020	9360	9380	9380	9360	260
448	20230808	125900	479287380	9390	9400	9400	9390	247
449	20230808	125800	476966050	9400	9400	9400	9400	0
450	20230808	125700	476966050	9400	9400	9400	9400	69
451	20230808	125600	476317450	9390	9310	9400	9310	4970
452	20230808	125500	429774650	9310	9220	9310	9220	6838
453	20230808	125400	366359470	9220	9190	9220	9190	923
454	20230808	125300	357864980	9160	9160	9160	9160	112
455	20230808	125200	356839060	9150	9150	9150	9150	0
456	20230808	125100	356839060	9150	9150	9150	9150	0
457	20230808	125000	356839060	9150	9150	9150	9150	0
458	20230808	124900	356839060	9150	9150	9150	9150	0
459	20230808	124800	356839060	9150	9150	9150	9150	109
460	20230808	124700	355841710	9150	9150	9150	9150	0
461	20230808	124600	355841710	9150	9150	9150	9150	1
462	20230808	124500	355832560	9110	9110	9110	9110	0
463	20230808	124400	355832560	9110	9110	9110	9110	0
464	20230808	124300	355832560	9110	9150	9150	9110	170
465	20230808	124200	354282210	9160	9160	9160	9160	0
466	20230808	124100	354282210	9160	9130	9160	9130	155
467	20230808	124000	352866800	9130	9130	9130	9130	13
468	20230808	123900	352748110	9130	9130	9130	9130	0
469	20230808	123800	352748110	9130	9130	9130	9130	343
470	20230808	123700	349616520	9130	9130	9130	9130	0
471	20230808	123600	349616520	9130	9140	9140	9130	2246
472	20230808	123500	329109440	9150	9150	9150	9150	0
473	20230808	123400	329109440	9150	9150	9150	9150	5
474	20230808	123300	329063690	9160	9160	9160	9160	0
475	20230808	123200	329063690	9160	9160	9160	9160	0
476	20230808	123100	329063690	9160	9190	9190	9160	76
477	20230808	123000	328367410	9200	9200	9200	9200	0
478	20230808	122900	328367410	9200	9200	9200	9200	0
479	20230808	122800	328367410	9200	9200	9200	9200	0
480	20230808	122700	328367410	9200	9200	9200	9200	0
481	20230808	122600	328367410	9200	9200	9200	9200	15
482	20230808	122500	328229410	9200	9200	9200	9200	0
483	20230808	122400	328229410	9200	9200	9200	9200	0
484	20230808	122300	328229410	9200	9200	9200	9200	0
485	20230808	122200	328229410	9200	9200	9200	9200	0
486	20230808	122100	328229410	9200	9200	9200	9200	0
487	20230808	122000	328229410	9200	9200	9200	9200	0
488	20230808	121900	328229410	9200	9200	9200	9200	0
489	20230808	121800	328229410	9200	9200	9200	9200	0
490	20230808	121700	328229410	9200	9200	9200	9200	0
491	20230808	121600	328229410	9200	9200	9200	9200	1
492	20230808	121500	328220210	9200	9200	9200	9200	0
493	20230808	121400	328220210	9200	9200	9200	9200	0
494	20230808	121300	328220210	9200	9200	9200	9200	0
495	20230808	121200	328220210	9200	9200	9200	9200	0
496	20230808	121100	328220210	9200	9190	9200	9190	10
497	20230808	121000	328128280	9190	9160	9190	9160	69
498	20230808	120900	327496180	9160	9160	9160	9160	0
499	20230808	120800	327496180	9160	9160	9160	9160	0
500	20230808	120700	327496180	9160	9160	9160	9160	0
501	20230808	120600	327496180	9160	9160	9160	9160	0
502	20230808	120500	327496180	9160	9160	9160	9160	0
503	20230808	120400	327496180	9160	9160	9160	9160	0
504	20230808	120300	327496180	9160	9190	9190	9160	2
505	20230808	120200	327477830	9160	9160	9160	9160	0
506	20230808	120100	327477830	9160	9160	9160	9160	0
507	20230808	120000	327477830	9160	9160	9160	9160	0
508	20230808	115900	327477830	9160	9160	9160	9160	0
509	20230808	115800	327477830	9160	9160	9160	9160	0
510	20230808	115700	327477830	9160	9160	9160	9160	0
511	20230808	115600	327477830	9160	9160	9160	9160	0
512	20230808	115500	327477830	9160	9160	9160	9160	0
513	20230808	115400	327477830	9160	9160	9160	9160	2
514	20230808	115300	327459510	9140	9140	9140	9140	0
515	20230808	115200	327459510	9140	9200	9200	9140	100
516	20230808	115100	326543550	9200	9200	9200	9200	0
517	20230808	115000	326543550	9200	9200	9200	9200	0
518	20230808	114900	326543550	9200	9200	9200	9200	1
519	20230808	114800	326534350	9210	9210	9210	9210	0
520	20230808	114700	326534350	9210	9210	9210	9210	0
521	20230808	114600	326534350	9210	9210	9210	9210	0
522	20230808	114500	326534350	9210	9210	9210	9210	0
523	20230808	114400	326534350	9210	9210	9210	9210	0
524	20230808	114300	326534350	9210	9210	9210	9210	0
525	20230808	114200	326534350	9210	9210	9210	9210	0
526	20230808	114100	326534350	9210	9210	9210	9210	0
527	20230808	114000	326534350	9210	9210	9210	9210	0
528	20230808	113900	326534350	9210	9210	9210	9210	0
529	20230808	113800	326534350	9210	9210	9210	9210	0
530	20230808	113700	326534350	9210	9210	9210	9210	0
531	20230808	113600	326534350	9210	9210	9210	9210	0
532	20230808	113500	326534350	9210	9210	9210	9210	0
533	20230808	113400	326534350	9210	9210	9210	9210	100
534	20230808	113300	325613350	9210	9210	9210	9210	0
535	20230808	113200	325613350	9210	9210	9210	9210	8
536	20230808	113100	325539670	9210	9210	9210	9210	0
537	20230808	113000	325539670	9210	9210	9210	9210	4
538	20230808	112900	325502830	9210	9200	9210	9200	30
539	20230808	112800	325226570	9200	9200	9200	9200	0
540	20230808	112700	325226570	9200	9200	9200	9200	16
541	20230808	112600	325079370	9200	9200	9200	9200	1
542	20230808	112500	325070170	9210	9230	9240	9210	92
543	20230808	112400	324221080	9230	9230	9230	9220	55
544	20230808	112300	323713520	9240	9240	9240	9240	0
545	20230808	112200	323713520	9240	9240	9240	9240	0
546	20230808	112100	323713520	9240	9240	9240	9240	0
547	20230808	112000	323713520	9240	9240	9240	9240	1
548	20230808	111900	323704280	9250	9220	9250	9220	246
549	20230808	111800	321433110	9240	9240	9250	9240	20
550	20230808	111700	321248270	9250	9190	9250	9190	887
551	20230808	111600	313079930	9190	9190	9190	9190	0
552	20230808	111500	313079930	9190	9190	9190	9190	0
553	20230808	111400	313079930	9190	9180	9190	9180	39
554	20230808	111300	312721830	9130	9130	9130	9130	0
555	20230808	111200	312721830	9130	9130	9130	9130	0
556	20230808	111100	312721830	9130	9130	9130	9130	0
557	20230808	111000	312721830	9130	9130	9130	9130	3
558	20230808	110900	312694440	9190	9140	9190	9140	62
559	20230808	110800	312124750	9140	9140	9140	9140	11
560	20230808	110700	312024210	9130	9110	9130	9110	171
561	20230808	110600	310463480	9110	9110	9110	9110	0
562	20230808	110500	310463480	9110	9110	9110	9110	0
563	20230808	110400	310463480	9110	9110	9110	9110	0
564	20230808	110300	310463480	9110	9100	9120	9100	530
565	20230808	110200	305640350	9100	9100	9100	9100	0
566	20230808	110100	305640350	9100	9100	9100	9100	100
567	20230808	110000	304730350	9100	9100	9100	9100	0
568	20230808	105900	304730350	9100	9100	9100	9100	20
569	20230808	105800	304548350	9100	9100	9100	9100	150
570	20230808	105700	303183350	9100	9100	9100	9100	0
571	20230808	105600	303183350	9100	9100	9100	9100	0
572	20230808	105500	303183350	9100	9100	9100	9100	0
573	20230808	105400	303183350	9100	9100	9100	9100	0
574	20230808	105300	303183350	9100	9100	9100	9100	1
575	20230808	105200	303174250	9100	9120	9120	9100	91
576	20230808	105100	302344550	9100	9100	9100	9100	0
577	20230808	105000	302344550	9100	9100	9100	9100	5
578	20230808	104900	302299050	9100	9100	9100	9100	0
579	20230808	104800	302299050	9100	9100	9100	9100	0
580	20230808	104700	302299050	9100	9100	9100	9100	10
581	20230808	104600	302208050	9100	9100	9100	9100	2
582	20230808	104500	302189850	9100	9100	9100	9100	2
583	20230808	104400	302171650	9130	9130	9130	9130	11
584	20230808	104300	302071220	9130	9120	9130	9120	20
585	20230808	104200	301888630	9100	9100	9100	9100	0
586	20230808	104100	301888630	9100	9100	9100	9100	0
587	20230808	104000	301888630	9100	9100	9100	9100	0
588	20230808	103900	301888630	9100	9100	9100	9100	100
589	20230808	103800	300978630	9110	9120	9120	9110	137
590	20230808	103700	299730230	9130	9130	9130	9130	0
591	20230808	103600	299730230	9130	9130	9130	9130	0
592	20230808	103500	299730230	9130	9130	9130	9130	0
593	20230808	103400	299730230	9130	9130	9130	9130	50
594	20230808	103300	299273730	9130	9150	9150	9130	244
595	20230808	103200	297043130	9130	9140	9140	9130	74
596	20230808	103100	296366980	9160	9170	9170	9160	30
597	20230808	103000	296092040	9190	9190	9190	9190	0
598	20230808	102900	296092040	9190	9190	9190	9190	0
599	20230808	102800	296092040	9190	9190	9190	9190	3
600	20230808	102700	296064470	9170	9180	9180	9170	21
601	20230808	102600	295871700	9190	9190	9190	9190	0
602	20230808	102500	295871700	9190	9190	9190	9190	0
603	20230808	102400	295871700	9190	9190	9190	9190	0
604	20230808	102300	295871700	9190	9190	9190	9190	0
605	20230808	102200	295871700	9190	9190	9190	9190	0
606	20230808	102100	295871700	9190	9200	9200	9190	15
607	20230808	102000	295733840	9200	9200	9200	9200	0
608	20230808	101900	295733840	9200	9200	9200	9200	10
609	20230808	101800	295641840	9200	9190	9200	9190	245
610	20230808	101700	293390060	9190	9180	9190	9170	846
611	20230808	101600	285631330	9190	9190	9190	9190	20
612	20230808	101500	285447530	9190	9180	9190	9180	417
613	20230808	101400	281619230	9180	9180	9180	9180	0
614	20230808	101300	281619230	9180	9160	9180	9150	391
615	20230808	101200	278040590	9150	9170	9170	9150	454
616	20230808	101100	273886410	9180	9180	9180	9180	0
617	20230808	101000	273886410	9180	9180	9180	9180	0
618	20230808	100900	273886410	9180	9180	9180	9180	0
619	20230808	100800	273886410	9180	9150	9180	9150	67
620	20230808	100700	273273160	9150	9150	9150	9150	0
621	20230808	100600	273273160	9150	9150	9150	9150	0
622	20230808	100500	273273160	9150	9150	9150	9150	0
623	20230808	100400	273273160	9150	9140	9150	9140	7
624	20230808	100300	273209130	9130	9130	9130	9130	0
625	20230808	100200	273209130	9130	9130	9130	9130	0
626	20230808	100100	273209130	9130	9130	9130	9130	52
627	20230808	100000	272734370	9150	9150	9150	9150	3
628	20230808	095900	272706920	9080	9080	9080	9080	1
629	20230808	095800	272697840	9080	9080	9080	9080	2
630	20230808	095700	272679680	9070	9070	9070	9070	89
631	20230808	095600	271872450	9080	9080	9080	9080	51
632	20230808	095500	271409370	9070	9070	9070	9070	0
633	20230808	095400	271409370	9070	9100	9100	9070	628
634	20230808	095300	265701950	9100	9110	9110	9100	2862
635	20230808	095200	239652420	9110	9150	9150	9110	251
636	20230808	095100	237363340	9150	9150	9150	9150	310
637	20230808	095000	234526840	9150	9150	9150	9150	0
638	20230808	094900	234526840	9150	9150	9150	9150	2
639	20230808	094800	234508540	9150	9170	9170	9150	53
640	20230808	094700	234023570	9150	9160	9160	9150	10
641	20230808	094600	233932060	9160	9160	9160	9160	4
642	20230808	094500	233895420	9160	9180	9180	9150	450
643	20230808	094400	229769720	9190	9210	9210	9190	4632
644	20230808	094300	187196900	9200	9230	9230	9200	112
645	20230808	094200	186165630	9220	9220	9220	9220	22
646	20230808	094100	185962790	9220	9220	9220	9220	18
647	20230808	094000	185796830	9230	9230	9230	9230	0
648	20230808	093900	185796830	9230	9230	9230	9230	0
649	20230808	093800	185796830	9230	9230	9230	9230	0
650	20230808	093700	185796830	9230	9240	9250	9230	43
651	20230808	093600	185399680	9240	9210	9240	9200	106
652	20230808	093500	184424030	9200	9220	9240	9200	269
653	20230808	093400	181945360	9240	9240	9240	9240	16
654	20230808	093300	181797520	9240	9240	9250	9210	190
655	20230808	093200	180044690	9240	9240	9250	9230	351
656	20230808	093100	176804010	9250	9250	9260	9230	426
657	20230808	093000	172869580	9270	9270	9270	9270	0
658	20230808	092900	172869580	9270	9250	9270	9250	12
659	20230808	092800	172758360	9270	9270	9270	9270	0
660	20230808	092700	172758360	9270	9270	9270	9270	1
661	20230808	092600	172749090	9260	9260	9260	9260	15
662	20230808	092500	172610190	9260	9260	9260	9260	11
663	20230808	092400	172508330	9260	9240	9260	9240	33
664	20230808	092300	172202950	9240	9240	9240	9240	579
665	20230808	092200	166852990	9240	9250	9250	9240	97
666	20230808	092100	165955840	9250	9250	9250	9250	133
667	20230808	092000	164725590	9250	9250	9250	9240	22
668	20230808	091900	164522210	9270	9250	9270	9250	3
669	20230808	091800	164494440	9250	9250	9270	9250	787
670	20230808	091700	157214670	9280	9250	9280	9250	371
671	20230808	091600	153775610	9270	9260	9270	9250	842
672	20230808	091500	145986900	9270	9300	9300	9270	1787
673	20230808	091400	129409550	9300	9290	9300	9290	1535
674	20230808	091300	115139400	9300	9300	9310	9280	1980
675	20230808	091200	96725810	9310	9280	9310	9280	1816
676	20230808	091100	79840500	9270	9230	9270	9230	337
677	20230808	091000	76720150	9260	9260	9270	9220	632
678	20230808	090900	70871890	9260	9200	9260	9200	239
679	20230808	090800	68661980	9200	9200	9210	9200	790
680	20230808	090700	61391950	9190	9140	9190	9140	1557
681	20230808	090600	47125710	9090	9090	9090	9090	31
682	20230808	090500	46843920	9150	9070	9160	9070	451
683	20230808	090400	42721090	9070	9070	9070	9070	10
684	20230808	090300	42630390	9100	9040	9100	9040	415
685	20230808	090200	38862050	9070	8980	9070	8980	1292
686	20230808	090100	27235610	9010	8940	9010	8940	204
687	20230808	090000	25403830	8940	8830	8940	8830	2849