KissMeData/026960/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	190700	835276930	17780	17780	17780	17780	1993
3	20230830	190600	835276930	17780	17780	17780	17780	0
4	20230830	190500	835276930	17780	17780	17780	17780	0
5	20230830	190400	835276930	17780	17780	17780	17780	0
6	20230830	190300	835276930	17780	17780	17780	17780	0
7	20230830	190200	835276930	17780	17780	17780	17780	0
8	20230830	190100	835276930	17780	17780	17780	17780	0
9	20230830	190000	835276930	17780	17780	17780	17780	0
10	20230830	185900	835276930	17780	17780	17780	17780	0
11	20230830	185800	835276930	17780	17780	17780	17780	0
12	20230830	185700	835276930	17780	17780	17780	17780	0
13	20230830	185600	835276930	17780	17780	17780	17780	0
14	20230830	185500	835276930	17780	17780	17780	17780	0
15	20230830	185400	835276930	17780	17780	17780	17780	0
16	20230830	185300	835276930	17780	17780	17780	17780	0
17	20230830	185200	835276930	17780	17780	17780	17780	0
18	20230830	185100	835276930	17780	17780	17780	17780	0
19	20230830	185000	835276930	17780	17780	17780	17780	0
20	20230830	184900	835276930	17780	17780	17780	17780	0
21	20230830	184800	835276930	17780	17780	17780	17780	0
22	20230830	184700	835276930	17780	17780	17780	17780	0
23	20230830	184600	835276930	17780	17780	17780	17780	0
24	20230830	184500	835276930	17780	17780	17780	17780	0
25	20230830	184400	835276930	17780	17780	17780	17780	0
26	20230830	184300	835276930	17780	17780	17780	17780	0
27	20230830	184200	835276930	17780	17780	17780	17780	0
28	20230830	184100	835276930	17780	17780	17780	17780	0
29	20230830	184000	835276930	17780	17780	17780	17780	0
30	20230830	183900	835276930	17780	17780	17780	17780	0
31	20230830	183800	835276930	17780	17780	17780	17780	0
32	20230830	183700	835276930	17780	17780	17780	17780	1993
33	20230830	183600	835276930	17780	17780	17780	17780	0
34	20230830	183500	835276930	17780	17780	17780	17780	0
35	20230830	183400	835276930	17780	17780	17780	17780	0
36	20230830	183300	835276930	17780	17780	17780	17780	0
37	20230830	183200	835276930	17780	17780	17780	17780	0
38	20230830	183100	835276930	17780	17780	17780	17780	0
39	20230830	183000	835276930	17780	17780	17780	17780	0
40	20230830	182900	835276930	17780	17780	17780	17780	0
41	20230830	182800	835276930	17780	17780	17780	17780	0
42	20230830	182700	835276930	17780	17780	17780	17780	0
43	20230830	182600	835276930	17780	17780	17780	17780	0
44	20230830	182500	835276930	17780	17780	17780	17780	0
45	20230830	182400	835276930	17780	17780	17780	17780	0
46	20230830	182300	835276930	17780	17780	17780	17780	0
47	20230830	182200	835276930	17780	17780	17780	17780	0
48	20230830	182100	835276930	17780	17780	17780	17780	0
49	20230830	182000	835276930	17780	17780	17780	17780	0
50	20230830	181900	835276930	17780	17780	17780	17780	0
51	20230830	181800	835276930	17780	17780	17780	17780	0
52	20230830	181700	835276930	17780	17780	17780	17780	0
53	20230830	181600	835276930	17780	17780	17780	17780	0
54	20230830	181500	835276930	17780	17780	17780	17780	0
55	20230830	181400	835276930	17780	17780	17780	17780	0
56	20230830	181300	835276930	17780	17780	17780	17780	0
57	20230830	181200	835276930	17780	17780	17780	17780	0
58	20230830	181100	835276930	17780	17780	17780	17780	0
59	20230830	181000	835276930	17780	17780	17780	17780	0
60	20230830	180900	835276930	17780	17780	17780	17780	0
61	20230830	180800	835276930	17780	17780	17780	17780	0
62	20230830	180700	835276930	17780	17780	17780	17780	1993
63	20230830	180600	835276930	17780	17780	17780	17780	0
64	20230830	180500	835276930	17780	17780	17780	17780	0
65	20230830	180400	835276930	17780	17780	17780	17780	0
66	20230830	180300	835276930	17780	17780	17780	17780	0
67	20230830	180200	835276930	17780	17780	17780	17780	0
68	20230830	180100	835276930	17780	17780	17780	17780	0
69	20230830	180000	835276930	17780	17780	17780	17780	0
70	20230830	175900	835276930	17780	17780	17780	17780	0
71	20230830	175800	835276930	17780	17780	17780	17780	0
72	20230830	175700	835276930	17780	17780	17780	17780	0
73	20230830	175600	835276930	17780	17780	17780	17780	0
74	20230830	175500	835276930	17780	17780	17780	17780	0
75	20230830	175400	835276930	17780	17780	17780	17780	0
76	20230830	175300	835276930	17780	17780	17780	17780	0
77	20230830	175200	835276930	17780	17780	17780	17780	0
78	20230830	175100	835276930	17780	17780	17780	17780	0
79	20230830	175000	835276930	17780	17780	17780	17780	0
80	20230830	174900	835276930	17780	17780	17780	17780	0
81	20230830	174800	835276930	17780	17780	17780	17780	0
82	20230830	174700	835276930	17780	17780	17780	17780	0
83	20230830	174600	835276930	17780	17780	17780	17780	0
84	20230830	174500	835276930	17780	17780	17780	17780	0
85	20230830	174400	835276930	17780	17780	17780	17780	0
86	20230830	174300	835276930	17780	17780	17780	17780	0
87	20230830	174200	835276930	17780	17780	17780	17780	0
88	20230830	174100	835276930	17780	17780	17780	17780	0
89	20230830	174000	835276930	17780	17780	17780	17780	0
90	20230830	173900	835276930	17780	17780	17780	17780	0
91	20230830	173800	835276930	17780	17780	17780	17780	0
92	20230830	173700	835276930	17780	17780	17780	17780	1993
93	20230830	173600	835276930	17780	17780	17780	17780	0
94	20230830	173500	835276930	17780	17780	17780	17780	0
95	20230830	173400	835276930	17780	17780	17780	17780	0
96	20230830	173300	835276930	17780	17780	17780	17780	0
97	20230830	173200	835276930	17780	17780	17780	17780	0
98	20230830	173100	835276930	17780	17780	17780	17780	0
99	20230830	173000	835276930	17780	17780	17780	17780	0
100	20230830	172900	835276930	17780	17780	17780	17780	0
101	20230830	172800	835276930	17780	17780	17780	17780	0
102	20230830	172700	835276930	17780	17780	17780	17780	0
103	20230830	172600	835276930	17780	17780	17780	17780	0
104	20230830	172500	835276930	17780	17780	17780	17780	0
105	20230830	172400	835276930	17780	17780	17780	17780	0
106	20230830	172300	835276930	17780	17780	17780	17780	0
107	20230830	172200	835276930	17780	17780	17780	17780	0
108	20230830	172100	835276930	17780	17780	17780	17780	0
109	20230830	172000	835276930	17780	17780	17780	17780	0
110	20230830	171900	835276930	17780	17780	17780	17780	0
111	20230830	171800	835276930	17780	17780	17780	17780	0
112	20230830	171700	835276930	17780	17780	17780	17780	0
113	20230830	171600	835276930	17780	17780	17780	17780	0
114	20230830	171500	835276930	17780	17780	17780	17780	0
115	20230830	171400	835276930	17780	17780	17780	17780	0
116	20230830	171300	835276930	17780	17780	17780	17780	0
117	20230830	171200	835276930	17780	17780	17780	17780	0
118	20230830	171100	835276930	17780	17780	17780	17780	0
119	20230830	171000	835276930	17780	17780	17780	17780	0
120	20230830	170900	835276930	17780	17780	17780	17780	0
121	20230830	170800	835276930	17780	17780	17780	17780	0
122	20230830	170700	835276930	17780	17780	17780	17780	1993
123	20230830	170600	835276930	17780	17780	17780	17780	0
124	20230830	170500	835276930	17780	17780	17780	17780	0
125	20230830	170400	835276930	17780	17780	17780	17780	0
126	20230830	170300	835276930	17780	17780	17780	17780	0
127	20230830	170200	835276930	17780	17780	17780	17780	0
128	20230830	170100	835276930	17780	17780	17780	17780	0
129	20230830	170000	835276930	17780	17780	17780	17780	0
130	20230830	165900	835276930	17780	17780	17780	17780	0
131	20230830	165800	835276930	17780	17780	17780	17780	0
132	20230830	165700	835276930	17780	17780	17780	17780	0
133	20230830	165600	835276930	17780	17780	17780	17780	0
134	20230830	165500	835276930	17780	17780	17780	17780	0
135	20230830	165400	835276930	17780	17780	17780	17780	0
136	20230830	165300	835276930	17780	17780	17780	17780	0
137	20230830	165200	835276930	17780	17780	17780	17780	0
138	20230830	165100	835276930	17780	17780	17780	17780	0
139	20230830	165000	835276930	17780	17780	17780	17780	0
140	20230830	164900	835276930	17780	17780	17780	17780	0
141	20230830	164800	835276930	17780	17780	17780	17780	0
142	20230830	164700	835276930	17780	17780	17780	17780	0
143	20230830	164600	835276930	17780	17780	17780	17780	0
144	20230830	164500	835276930	17780	17780	17780	17780	0
145	20230830	164400	835276930	17780	17780	17780	17780	0
146	20230830	164300	835276930	17780	17780	17780	17780	0
147	20230830	164200	835276930	17780	17780	17780	17780	0
148	20230830	164100	835276930	17780	17780	17780	17780	0
149	20230830	164000	835276930	17780	17780	17780	17780	0
150	20230830	163900	835276930	17780	17780	17780	17780	0
151	20230830	163800	835276930	17780	17780	17780	17780	0
152	20230830	163700	835276930	17780	17780	17780	17780	1993
153	20230830	163600	835276930	17780	17780	17780	17780	0
154	20230830	163500	835276930	17780	17780	17780	17780	0
155	20230830	163400	835276930	17780	17780	17780	17780	0
156	20230830	163300	835276930	17780	17780	17780	17780	0
157	20230830	163200	835276930	17780	17780	17780	17780	0
158	20230830	163100	835276930	17780	17780	17780	17780	0
159	20230830	163000	835276930	17780	17780	17780	17780	0
160	20230830	162900	835276930	17780	17780	17780	17780	0
161	20230830	162800	835276930	17780	17780	17780	17780	0
162	20230830	162700	835276930	17780	17780	17780	17780	0
163	20230830	162600	835276930	17780	17780	17780	17780	0
164	20230830	162500	835276930	17780	17780	17780	17780	0
165	20230830	162400	835276930	17780	17780	17780	17780	0
166	20230830	162300	835276930	17780	17780	17780	17780	0
167	20230830	162200	835276930	17780	17780	17780	17780	0
168	20230830	162100	835276930	17780	17780	17780	17780	0
169	20230830	162000	835276930	17780	17780	17780	17780	0
170	20230830	161900	835276930	17780	17780	17780	17780	0
171	20230830	161800	835276930	17780	17780	17780	17780	0
172	20230830	161700	835276930	17780	17780	17780	17780	0
173	20230830	161600	835276930	17780	17780	17780	17780	0
174	20230830	161500	835276930	17780	17780	17780	17780	0
175	20230830	161400	835276930	17780	17780	17780	17780	0
176	20230830	161300	835276930	17780	17780	17780	17780	0
177	20230830	161200	835276930	17780	17780	17780	17780	0
178	20230830	161100	835276930	17780	17780	17780	17780	0
179	20230830	161000	835276930	17780	17780	17780	17780	0
180	20230830	160900	835276930	17780	17780	17780	17780	0
181	20230830	160800	835276930	17780	17780	17780	17780	0
182	20230830	160700	835276930	17780	17780	17780	17780	1993
183	20230830	160600	835276930	17780	17780	17780	17780	0
184	20230830	160500	835276930	17780	17780	17780	17780	0
185	20230830	160400	835276930	17780	17780	17780	17780	0
186	20230830	160300	835276930	17780	17780	17780	17780	0
187	20230830	160200	835276930	17780	17780	17780	17780	0
188	20230830	160100	835276930	17780	17780	17780	17780	0
189	20230830	160000	835276930	17780	17780	17780	17780	0
190	20230830	155900	835276930	17780	17780	17780	17780	0
191	20230830	155800	835276930	17780	17780	17780	17780	0
192	20230830	155700	835276930	17780	17780	17780	17780	0
193	20230830	155600	835276930	17780	17780	17780	17780	0
194	20230830	155500	835276930	17780	17780	17780	17780	0
195	20230830	155400	835276930	17780	17780	17780	17780	0
196	20230830	155300	835276930	17780	17780	17780	17780	0
197	20230830	155200	835276930	17780	17780	17780	17780	0
198	20230830	155100	835276930	17780	17780	17780	17780	0
199	20230830	155000	835276930	17780	17780	17780	17780	0
200	20230830	154900	835276930	17780	17780	17780	17780	0
201	20230830	154800	835276930	17780	17780	17780	17780	0
202	20230830	154700	835276930	17780	17780	17780	17780	0
203	20230830	154600	835276930	17780	17780	17780	17780	0
204	20230830	154500	835276930	17780	17780	17780	17780	0
205	20230830	154400	835276930	17780	17780	17780	17780	0
206	20230830	154300	835276930	17780	17780	17780	17780	0
207	20230830	154200	835276930	17780	17780	17780	17780	0
208	20230830	154100	835276930	17780	17780	17780	17780	0
209	20230830	154000	835276930	17780	17780	17780	17780	0
210	20230830	153900	835276930	17780	17780	17780	17780	0
211	20230830	153800	835276930	17780	17780	17780	17780	0
212	20230830	153700	835276930	17780	17780	17780	17780	1993
213	20230830	153600	835276930	17780	17780	17780	17780	0
214	20230830	153500	835276930	17780	17780	17780	17780	0
215	20230830	153400	835276930	17780	17780	17780	17780	0
216	20230830	153300	835276930	17780	17780	17780	17780	0
217	20230830	153200	835276930	17780	17780	17780	17780	0
218	20230830	153100	835276930	17780	17780	17780	17780	0
219	20230830	153000	835276930	17780	17780	17780	17780	1993
220	20230830	152900	799841390	17780	17780	17780	17780	0
221	20230830	152800	799841390	17780	17780	17780	17780	0
222	20230830	152700	799841390	17780	17780	17780	17780	0
223	20230830	152600	799841390	17780	17780	17780	17780	0
224	20230830	152500	799841390	17780	17780	17780	17780	0
225	20230830	152400	799841390	17780	17780	17780	17780	0
226	20230830	152300	799841390	17780	17780	17780	17780	0
227	20230830	152200	799841390	17780	17780	17780	17780	0
228	20230830	152100	799841390	17780	17780	17780	17780	0
229	20230830	152000	799841390	17780	17780	17780	17780	0
230	20230830	151900	799841390	17780	17780	17780	17770	164
231	20230830	151800	796926850	17780	17780	17780	17780	7
232	20230830	151700	796802390	17770	17780	17780	17770	69
233	20230830	151600	795575580	17780	17770	17780	17770	165
234	20230830	151500	792642240	17780	17780	17790	17770	666
235	20230830	151400	780804500	17780	17790	17790	17780	204
236	20230830	151300	777176740	17780	17780	17830	17780	811
237	20230830	151200	762744070	17780	17780	17780	17780	98
238	20230830	151100	761001630	17780	17790	17790	17780	94
239	20230830	151000	759330230	17780	17780	17790	17780	194
240	20230830	150900	755880060	17780	17780	17780	17780	141
241	20230830	150800	753373080	17790	17780	17790	17780	96
242	20230830	150700	751666060	17780	17780	17790	17780	175
243	20230830	150600	748553950	17780	17790	17790	17780	183
244	20230830	150500	745299150	17780	17790	17800	17780	569
245	20230830	150400	735176710	17790	17790	17800	17790	84
246	20230830	150300	733682340	17790	17790	17790	17790	79
247	20230830	150200	732276930	17800	17790	17800	17790	96
248	20230830	150100	730569080	17780	17780	17780	17780	121
249	20230830	150000	728417700	17780	17780	17790	17780	176
250	20230830	145900	725287800	17780	17780	17800	17780	77
251	20230830	145800	723918720	17790	17790	17790	17780	88
252	20230830	145700	722353960	17790	17800	17800	17790	186
253	20230830	145600	719044080	17800	17810	17810	17790	206
254	20230830	145500	715377290	17840	17780	17850	17780	1933
255	20230830	145400	680903200	17780	17790	17790	17780	143
256	20230830	145300	678360020	17780	17780	17790	17780	114
257	20230830	145200	676332750	17780	17790	17790	17780	97
258	20230830	145100	674607870	17780	17790	17790	17780	169
259	20230830	145000	671601750	17800	17790	17800	17790	143
260	20230830	144900	669057180	17800	17800	17800	17790	141
261	20230830	144800	666547800	17800	17790	17800	17790	96
262	20230830	144700	664839420	17800	17790	17800	17790	88
263	20230830	144600	663273410	17780	17790	17800	17780	104
264	20230830	144500	661423510	17790	17780	17800	17780	93
265	20230830	144400	659769790	17780	17780	17800	17780	99
266	20230830	144300	658009260	17780	17780	17800	17780	134
267	20230830	144200	655626560	17790	17780	17800	17780	98
268	20230830	144100	653883940	17800	17790	17800	17780	247
269	20230830	144000	649489700	17800	17810	17820	17800	345
270	20230830	143900	643345170	17810	17810	17820	17810	81
271	20230830	143800	641902550	17810	17820	17820	17810	51
272	20230830	143700	640994150	17820	17810	17820	17800	63
273	20230830	143600	639871820	17810	17800	17810	17790	432
274	20230830	143500	632182160	17810	17830	17830	17800	1931
275	20230830	143400	597758600	17830	17840	17840	17830	155
276	20230830	143300	594994780	17830	17830	17830	17830	7
277	20230830	143200	594869970	17830	17830	17830	17830	11
278	20230830	143100	594673840	17830	17840	17840	17830	48
279	20230830	143000	593817650	17830	17830	17840	17830	432
280	20230830	142900	586114990	17830	17830	17830	17830	24
281	20230830	142800	585687070	17830	17830	17830	17830	126
282	20230830	142700	583440490	17830	17830	17840	17830	9
283	20230830	142600	583280000	17830	17830	17830	17830	22
284	20230830	142500	582887740	17840	17830	17840	17830	46
285	20230830	142400	582067270	17840	17840	17840	17830	154
286	20230830	142300	579319960	17840	17840	17840	17840	27
287	20230830	142200	578838280	17840	17840	17840	17840	22
288	20230830	142100	578445800	17840	17840	17850	17840	10
289	20230830	142000	578267390	17840	17830	17850	17830	43
290	20230830	141900	577500120	17840	17840	17850	17840	230
291	20230830	141800	573396810	17850	17840	17850	17840	18
292	20230830	141700	573075610	17840	17850	17850	17840	220
293	20230830	141600	569150520	17830	17840	17850	17830	358
294	20230830	141500	562765040	17840	17840	17840	17830	401
295	20230830	141400	555613600	17840	17830	17840	17830	74
296	20230830	141300	554293530	17830	17830	17840	17830	37
297	20230830	141200	553633520	17840	17830	17840	17830	144
298	20230830	141100	551065620	17840	17840	17840	17830	133
299	20230830	141000	548692920	17840	17840	17850	17830	210
300	20230830	140900	544945560	17830	17830	17830	17830	7
301	20230830	140800	544820750	17830	17830	17840	17830	48
302	20230830	140700	543964560	17830	17830	17830	17830	7
303	20230830	140600	543839750	17840	17840	17850	17830	115
304	20230830	140500	541787790	17840	17830	17840	17830	204
305	20230830	140400	538148570	17830	17830	17830	17830	22
306	20230830	140300	537756310	17830	17820	17830	17820	107
307	20230830	140200	535848570	17820	17820	17820	17820	9
308	20230830	140100	535688190	17820	17820	17820	17820	11
309	20230830	140000	535492170	17820	17820	17830	17810	41
310	20230830	135900	534761470	17820	17810	17820	17810	85
311	20230830	135800	533246810	17820	17820	17820	17820	120
312	20230830	135700	531108410	17820	17830	17830	17820	28
313	20230830	135600	530609250	17830	17820	17850	17820	205
314	20230830	135500	526952550	17820	17830	17830	17820	79
315	20230830	135400	525544020	17830	17830	17840	17830	36
316	20230830	135300	524902040	17840	17820	17840	17820	116
317	20230830	135200	522832820	17820	17830	17840	17820	34
318	20230830	135100	522226720	17850	17830	17850	17820	415
319	20230830	135000	514827770	17840	17840	17840	17830	89
320	20230830	134900	513240210	17840	17840	17840	17830	172
321	20230830	134800	510171830	17830	17820	17840	17820	248
322	20230830	134700	505749150	17820	17820	17820	17820	8
323	20230830	134600	505606590	17820	17820	17820	17820	16
324	20230830	134500	505321470	17820	17820	17820	17810	43
325	20230830	134400	504555440	17820	17810	17820	17810	26
326	20230830	134300	504092140	17810	17820	17820	17810	5
327	20230830	134200	504003070	17820	17820	17820	17820	12
328	20230830	134100	503789230	17820	17840	17840	17820	138
329	20230830	134000	501327460	17840	17790	17840	17780	4118
330	20230830	133900	428038150	17780	17790	17790	17780	14
331	20230830	133800	427789170	17790	17780	17790	17780	7
332	20230830	133700	427664680	17780	17780	17780	17780	2
333	20230830	133600	427629120	17780	17780	17790	17780	12
334	20230830	133500	427415710	17780	17780	17780	17780	2
335	20230830	133400	427380150	17780	17780	17780	17770	15
336	20230830	133300	427113490	17780	17770	17780	17770	14
337	20230830	133200	426864590	17780	17770	17780	17770	23
338	20230830	133100	426455720	17780	17780	17790	17770	691
339	20230830	133000	414172910	17780	17780	17790	17780	16
340	20230830	132900	413888410	17790	17780	17790	17780	9
341	20230830	132800	413728350	17780	17790	17790	17780	9
342	20230830	132700	413568300	17780	17780	17780	17780	7
343	20230830	132600	413443840	17780	17780	17780	17780	2
344	20230830	132500	413408280	17780	17780	17790	17780	15
345	20230830	132400	413141490	17780	17780	17780	17780	0
346	20230830	132300	413141490	17780	17780	17780	17780	23
347	20230830	132200	412732550	17790	17790	17790	17780	21
348	20230830	132100	412358980	17780	17780	17790	17780	9
349	20230830	132000	412198940	17790	17780	17790	17780	9
350	20230830	131900	412038900	17790	17780	17790	17780	8
351	20230830	131800	411896630	17790	17780	17790	17780	7
352	20230830	131700	411772140	17780	17780	17780	17780	2
353	20230830	131600	411736580	17780	17780	17780	17780	191
354	20230830	131500	408340600	17770	17770	17770	17770	2
355	20230830	131400	408305060	17780	17770	17780	17770	9
356	20230830	131300	408145100	17770	17780	17780	17770	190
357	20230830	131200	404766920	17780	17770	17780	17770	8
358	20230830	131100	404624730	17770	17770	17780	17770	6
359	20230830	131000	404518100	17770	17770	17780	17770	208
360	20230830	130900	400821910	17770	17770	17780	17770	10
361	20230830	130800	400644170	17780	17770	17780	17770	24
362	20230830	130700	400217470	17780	17770	17780	17770	11
363	20230830	130600	400021960	17780	17780	17780	17780	4
364	20230830	130500	399950840	17770	17780	17780	17770	16
365	20230830	130400	399666420	17780	17770	17780	17770	6
366	20230830	130300	399559760	17770	17770	17770	17770	48
367	20230830	130200	398706800	17770	17780	17780	17770	19
368	20230830	130100	398369120	17770	17770	17770	17770	9
369	20230830	130000	398209190	17780	17780	17780	17770	10
370	20230830	125900	398031440	17770	17770	17780	17770	33
371	20230830	125800	397444870	17770	17770	17780	17770	7
372	20230830	125700	397320470	17770	17780	17780	17770	65
373	20230830	125600	396164890	17780	17780	17780	17770	60
374	20230830	125500	395098160	17770	17770	17770	17770	152
375	20230830	125400	392397120	17770	17780	17780	17770	19
376	20230830	125300	392059450	17770	17770	17780	17770	11
377	20230830	125200	391863930	17770	17770	17770	17770	2
378	20230830	125100	391828390	17770	17780	17780	17770	12
379	20230830	125000	391615100	17770	17770	17770	17770	2
380	20230830	124900	391579560	17770	17770	17780	17770	12
381	20230830	124800	391366260	17770	17770	17770	17770	0
382	20230830	124700	391366260	17770	17780	17780	17770	16
383	20230830	124600	391081870	17780	17780	17780	17780	4
384	20230830	124500	391010750	17780	17780	17780	17780	15
385	20230830	124400	390744050	17780	17780	17790	17780	29
386	20230830	124300	390228230	17780	17790	17790	17780	11
387	20230830	124200	390032580	17780	17780	17790	17780	9
388	20230830	124100	389872550	17780	17780	17790	17780	13
389	20230830	124000	389641360	17780	17780	17790	17780	17
390	20230830	123900	389339030	17780	17780	17780	17780	9
391	20230830	123800	389179010	17780	17780	17780	17780	15
392	20230830	123700	388912310	17780	17770	17780	17770	51
393	20230830	123600	388005540	17770	17770	17780	17770	8
394	20230830	123500	387863370	17780	17770	17780	17770	29
395	20230830	123400	387347810	17770	17780	17780	17770	14
396	20230830	123300	387098900	17770	17780	17780	17770	6
397	20230830	123200	386992240	17790	17780	17790	17780	532
398	20230830	123100	377528280	17780	17780	17780	17780	16
399	20230830	123000	377243800	17780	17770	17780	17770	113
400	20230830	122900	375234670	17780	17770	17780	17770	23
401	20230830	122800	374825830	17770	17770	17770	17770	5
402	20230830	122700	374736980	17770	17780	17780	17770	24
403	20230830	122600	374310350	17780	17780	17780	17780	15
404	20230830	122500	374043650	17780	17780	17780	17780	4
405	20230830	122400	373972530	17780	17780	17780	17780	17
406	20230830	122300	373670270	17780	17780	17780	17780	8
407	20230830	122200	373528030	17780	17780	17780	17770	48
408	20230830	122100	372674620	17780	17770	17780	17770	135
409	20230830	122000	370274340	17780	17770	17780	17770	237
410	20230830	121900	366061500	17770	17770	17770	17770	5
411	20230830	121800	365972650	17770	17780	17780	17770	108
412	20230830	121700	364052440	17780	17780	17790	17780	13
413	20230830	121600	363821250	17780	17780	17780	17780	5
414	20230830	121500	363732350	17780	17780	17780	17780	111
415	20230830	121400	361758770	17780	17780	17790	17780	11
416	20230830	121300	361563130	17780	17780	17780	17780	25
417	20230830	121200	361118630	17790	17790	17790	17780	10
418	20230830	121100	360940750	17790	17780	17790	17780	7
419	20230830	121000	360816280	17780	17780	17780	17780	4
420	20230830	120900	360745160	17780	17780	17790	17780	47
421	20230830	120800	359909480	17780	17780	17780	17780	36
422	20230830	120700	359269400	17780	17790	17790	17780	8
423	20230830	120600	359127110	17780	17790	17790	17780	27
424	20230830	120500	358646880	17780	17780	17780	17780	3
425	20230830	120400	358593540	17780	17780	17780	17780	10
426	20230830	120300	358415740	17780	17780	17780	17780	234
427	20230830	120200	354255220	17770	17780	17780	17770	13
428	20230830	120100	354024190	17770	17770	17780	17770	11
429	20230830	120000	353828640	17770	17770	17770	17770	14
430	20230830	115900	353579860	17770	17770	17770	17770	6
431	20230830	115800	353473240	17770	17770	17770	17770	9
432	20230830	115700	353313310	17770	17770	17780	17770	22
433	20230830	115600	352922300	17780	17770	17780	17770	21
434	20230830	115500	352548930	17770	17770	17770	17770	16
435	20230830	115400	352264610	17770	17770	17770	17770	9
436	20230830	115300	352104680	17780	17780	17780	17770	109
437	20230830	115200	350166720	17770	17770	17770	17770	11
438	20230830	115100	349971250	17770	17770	17770	17770	11
439	20230830	115000	349775780	17780	17780	17780	17770	21
440	20230830	114900	349402480	17770	17780	17780	17770	218
441	20230830	114800	345528520	17780	17780	17780	17780	486
442	20230830	114700	336887440	17790	17780	17800	17780	1061
443	20230830	114600	318010430	17780	17780	17780	17780	16
444	20230830	114500	317725950	17780	17780	17790	17780	19
445	20230830	114400	317388060	17780	17780	17780	17780	9
446	20230830	114300	317228040	17780	17780	17780	17780	15
447	20230830	114200	316961340	17780	17780	17790	17780	21
448	20230830	114100	316587890	17780	17780	17780	17780	10
449	20230830	114000	316410090	17780	17780	17780	17780	10
450	20230830	113900	316232290	17780	17780	17780	17780	21
451	20230830	113800	315858910	17780	17770	17780	17770	476
452	20230830	113700	307395750	17770	17770	17780	17770	16
453	20230830	113600	307111420	17780	17770	17780	17770	14
454	20230830	113500	306862600	17770	17770	17770	17770	11
455	20230830	113400	306667130	17780	17770	17780	17770	19
456	20230830	113300	306329440	17770	17770	17770	17770	14
457	20230830	113200	306080660	17770	17770	17770	17770	18
458	20230830	113100	305760800	17780	17770	17780	17770	9
459	20230830	113000	305600800	17770	17770	17770	17770	14
460	20230830	112900	305352020	17770	17770	17770	17770	9
461	20230830	112800	305192090	17770	17780	17780	17770	269
462	20230830	112700	300409320	17770	17780	17780	17770	25
463	20230830	112600	299964970	17770	17770	17770	17770	28
464	20230830	112500	299467410	17770	17770	17770	17770	8
465	20230830	112400	299325250	17770	17770	17780	17770	121
466	20230830	112300	297174960	17770	17770	17770	17770	20
467	20230830	112200	296819560	17770	17770	17770	17770	0
468	20230830	112100	296819560	17770	17770	17780	17770	66
469	20230830	112000	295646330	17770	17770	17770	17770	8
470	20230830	111900	295504170	17780	17770	17780	17770	107
471	20230830	111800	293601780	17770	17770	17770	17770	97
472	20230830	111700	291878090	17770	17770	17770	17770	14
473	20230830	111600	291629310	17780	17780	17780	17770	71
474	20230830	111500	290366980	17770	17770	17770	17770	18
475	20230830	111400	290047120	17770	17780	17780	17770	19
476	20230830	111300	289709460	17770	17780	17780	17770	12
477	20230830	111200	289496110	17770	17770	17770	17770	19
478	20230830	111100	289158480	17770	17770	17770	17770	13
479	20230830	111000	288927470	17770	17770	17770	17770	507
480	20230830	110900	279918080	17770	17770	17770	17770	13
481	20230830	110800	279687070	17770	17770	17770	17770	13
482	20230830	110700	279456060	17770	17770	17770	17770	8
483	20230830	110600	279313900	17770	17770	17770	17770	24
484	20230830	110500	278887420	17770	17770	17780	17770	17
485	20230830	110400	278585320	17770	17770	17770	17770	49
486	20230830	110300	277714590	17770	17770	17770	17770	11
487	20230830	110200	277519120	17770	17770	17770	17770	8
488	20230830	110100	277376960	17770	17770	17770	17770	14
489	20230830	110000	277128180	17770	17770	17770	17770	9
490	20230830	105900	276968250	17770	17770	17770	17770	16
491	20230830	105800	276683930	17770	17770	17770	17770	13
492	20230830	105700	276452920	17770	17770	17770	17770	24
493	20230830	105600	276026440	17770	17770	17770	17770	27
494	20230830	105500	275546650	17770	17780	17780	17770	114
495	20230830	105400	273519850	17780	17780	17780	17780	26
496	20230830	105300	273057570	17780	17770	17790	17770	150
497	20230830	105200	270390620	17770	17770	17770	17770	23
498	20230830	105100	269981910	17770	17780	17780	17770	14
499	20230830	105000	269733030	17780	17770	17780	17770	134
500	20230830	104900	267351290	17770	17770	17770	17770	23
501	20230830	104800	266942580	17780	17780	17780	17780	15
502	20230830	104700	266675880	17780	17770	17780	17770	80
503	20230830	104600	265253600	17780	17780	17780	17780	43
504	20230830	104500	264489060	17780	17780	17790	17780	32
505	20230830	104400	263920090	17780	17780	17790	17780	35
506	20230830	104300	263297690	17780	17780	17780	17780	61
507	20230830	104200	262213110	17770	17780	17780	17770	26
508	20230830	104100	261750920	17780	17780	17780	17780	26
509	20230830	104000	261288640	17780	17770	17780	17770	113
510	20230830	103900	259279540	17770	17760	17770	17760	350
511	20230830	103800	253060440	17760	17760	17760	17760	18
512	20230830	103700	252740760	17760	17770	17770	17760	26
513	20230830	103600	252278960	17760	17760	17760	17760	34
514	20230830	103500	251675120	17760	17770	17770	17760	258
515	20230830	103400	247090570	17770	17770	17770	17770	28
516	20230830	103300	246593010	17770	17770	17770	17770	20
517	20230830	103200	246237610	17770	17770	17770	17770	76
518	20230830	103100	244887090	17770	17780	17780	17770	43
519	20230830	103000	244122680	17780	17780	17780	17780	388
520	20230830	102900	237224040	17780	17780	17780	17780	44
521	20230830	102800	236441720	17780	17780	17780	17780	11
522	20230830	102700	236246140	17780	17780	17780	17780	28
523	20230830	102600	235748300	17780	17780	17790	17780	108
524	20230830	102500	233827230	17780	17790	17790	17780	287
525	20230830	102400	228721810	17780	17780	17790	17770	88
526	20230830	102300	227156630	17780	17780	17780	17780	24
527	20230830	102200	226729910	17780	17780	17790	17780	27
528	20230830	102100	226249840	17780	17770	17780	17770	112
529	20230830	102000	224258790	17770	17790	17790	17770	1208
530	20230830	101900	202769700	17790	17800	17800	17790	996
531	20230830	101800	185046300	17800	17800	17810	17800	198
532	20230830	101700	181520190	17810	17800	17810	17800	142
533	20230830	101600	178991890	17800	17800	17800	17800	32
534	20230830	101500	178422290	17810	17810	17810	17810	336
535	20230830	101400	172438130	17810	17810	17820	17810	366
536	20230830	101300	165919610	17800	17800	17810	17800	31
537	20230830	101200	165367690	17800	17800	17810	17800	87
538	20230830	101100	163818970	17800	17800	17800	17800	13
539	20230830	101000	163587570	17800	17800	17800	17800	8
540	20230830	100900	163445170	17800	17810	17810	17800	116
541	20230830	100800	161379570	17810	17800	17810	17800	70
542	20230830	100700	160132930	17800	17820	17820	17800	27
543	20230830	100600	159652010	17810	17810	17820	17810	418
544	20230830	100500	152207420	17810	17810	17810	17810	9
545	20230830	100400	152047130	17810	17810	17820	17810	14
546	20230830	100300	151797780	17810	17810	17820	17810	56
547	20230830	100200	150799950	17810	17810	17810	17810	58
548	20230830	100100	149766970	17810	17820	17820	17810	4
549	20230830	100000	149695710	17820	17810	17820	17810	35
550	20230830	095900	149072170	17810	17810	17810	17810	8
551	20230830	095800	148929690	17810	17820	17820	17810	34
552	20230830	095700	148324100	17810	17810	17820	17810	24
553	20230830	095600	147896570	17810	17810	17820	17810	70
554	20230830	095500	146649230	17820	17810	17820	17810	21
555	20230830	095400	146275190	17810	17810	17810	17810	45
556	20230830	095300	145473740	17810	17810	17810	17810	23
557	20230830	095200	145064110	17810	17820	17820	17810	12
558	20230830	095100	144850280	17820	17820	17840	17820	94
559	20230830	095000	143174990	17820	17820	17830	17820	190
560	20230830	094900	139787510	17820	17830	17830	17820	13
561	20230830	094800	139555820	17820	17820	17830	17820	361
562	20230830	094700	133119460	17820	17820	17820	17820	67
563	20230830	094600	131925520	17820	17810	17820	17810	183
564	20230830	094500	128664510	17810	17810	17810	17810	22
565	20230830	094400	128272690	17810	17810	17810	17810	13
566	20230830	094300	128041160	17810	17800	17810	17800	112
567	20230830	094200	126046500	17800	17820	17820	17800	110
568	20230830	094100	124086550	17830	17820	17830	17820	61
569	20230830	094000	122999490	17820	17820	17820	17820	16
570	20230830	093900	122714370	17830	17820	17830	17820	16
571	20230830	093800	122429220	17820	17820	17820	17820	95
572	20230830	093700	120736320	17810	17800	17820	17800	95
573	20230830	093600	119044470	17810	17820	17820	17800	117
574	20230830	093500	116960930	17820	17810	17820	17810	53
575	20230830	093400	116016980	17810	17810	17810	17810	152
576	20230830	093300	113309860	17810	17810	17810	17800	132
577	20230830	093200	110959280	17810	17810	17820	17810	191
578	20230830	093100	107557560	17810	17820	17830	17810	209
579	20230830	093000	103833940	17820	17820	17820	17820	21
580	20230830	092900	103459720	17820	17820	17820	17820	60
581	20230830	092800	102390520	17820	17820	17820	17820	32
582	20230830	092700	101820280	17820	17820	17820	17820	3
583	20230830	092600	101766820	17820	17820	17820	17820	22
584	20230830	092500	101374780	17820	17820	17820	17820	8
585	20230830	092400	101232220	17820	17830	17830	17820	29
586	20230830	092300	100715260	17850	17850	17860	17830	140
587	20230830	092200	98216410	17850	17850	17850	17850	297
588	20230830	092100	92914960	17860	17850	17860	17850	44
589	20230830	092000	92129260	17820	17820	17820	17820	67
590	20230830	091900	90935320	17810	17820	17820	17810	54
591	20230830	091800	89973180	17810	17820	17830	17810	323
592	20230830	091700	84217320	17870	17820	17880	17820	501
593	20230830	091600	75279460	17820	17820	17820	17820	102
594	20230830	091500	73461820	17820	17820	17860	17820	162
595	20230830	091400	70572600	17820	17830	17830	17820	138
596	20230830	091300	68113060	17830	17830	17830	17830	170
597	20230830	091200	65081960	17830	17840	17840	17830	138
598	20230830	091100	62620740	17860	17840	17860	17840	207
599	20230830	091000	58925530	17840	17850	17850	17840	41
600	20230830	090900	58194030	17850	17850	17850	17840	440
601	20230830	090800	50340110	17850	17870	17880	17850	322
602	20230830	090700	44589440	17880	17890	17900	17870	379
603	20230830	090600	37809530	17890	17860	17890	17860	341
604	20230830	090500	31715540	17860	17820	17870	17820	367
605	20230830	090400	25166440	17830	17820	17840	17820	512
606	20230830	090300	16037950	17820	17790	17820	17790	124
607	20230830	090200	13829620	17790	17820	17820	17790	103
608	20230830	090100	11994400	17820	17790	17820	17790	39
609	20230830	090000	11299860	17790	17760	17790	17760	636