KissMeData/126720/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	195900	514648470	19820	19820	19820	19820	125
3	20230807	195800	514648470	19820	19820	19820	19820	0
4	20230807	195700	514648470	19820	19820	19820	19820	0
5	20230807	195600	514648470	19820	19820	19820	19820	0
6	20230807	195500	514648470	19820	19820	19820	19820	0
7	20230807	195400	514648470	19820	19820	19820	19820	0
8	20230807	195300	514648470	19820	19820	19820	19820	0
9	20230807	195200	514648470	19820	19820	19820	19820	0
10	20230807	195100	514648470	19820	19820	19820	19820	0
11	20230807	195000	514648470	19820	19820	19820	19820	0
12	20230807	194900	514648470	19820	19820	19820	19820	0
13	20230807	194800	514648470	19820	19820	19820	19820	0
14	20230807	194700	514648470	19820	19820	19820	19820	0
15	20230807	194600	514648470	19820	19820	19820	19820	0
16	20230807	194500	514648470	19820	19820	19820	19820	0
17	20230807	194400	514648470	19820	19820	19820	19820	0
18	20230807	194300	514648470	19820	19820	19820	19820	0
19	20230807	194200	514648470	19820	19820	19820	19820	0
20	20230807	194100	514648470	19820	19820	19820	19820	0
21	20230807	194000	514648470	19820	19820	19820	19820	0
22	20230807	193900	514648470	19820	19820	19820	19820	0
23	20230807	193800	514648470	19820	19820	19820	19820	0
24	20230807	193700	514648470	19820	19820	19820	19820	0
25	20230807	193600	514648470	19820	19820	19820	19820	0
26	20230807	193500	514648470	19820	19820	19820	19820	0
27	20230807	193400	514648470	19820	19820	19820	19820	0
28	20230807	193300	514648470	19820	19820	19820	19820	0
29	20230807	193200	514648470	19820	19820	19820	19820	0
30	20230807	193100	514648470	19820	19820	19820	19820	0
31	20230807	193000	514648470	19820	19820	19820	19820	0
32	20230807	192900	514648470	19820	19820	19820	19820	125
33	20230807	192800	514648470	19820	19820	19820	19820	0
34	20230807	192700	514648470	19820	19820	19820	19820	0
35	20230807	192600	514648470	19820	19820	19820	19820	0
36	20230807	192500	514648470	19820	19820	19820	19820	0
37	20230807	192400	514648470	19820	19820	19820	19820	0
38	20230807	192300	514648470	19820	19820	19820	19820	0
39	20230807	192200	514648470	19820	19820	19820	19820	0
40	20230807	192100	514648470	19820	19820	19820	19820	0
41	20230807	192000	514648470	19820	19820	19820	19820	0
42	20230807	191900	514648470	19820	19820	19820	19820	0
43	20230807	191800	514648470	19820	19820	19820	19820	0
44	20230807	191700	514648470	19820	19820	19820	19820	0
45	20230807	191600	514648470	19820	19820	19820	19820	0
46	20230807	191500	514648470	19820	19820	19820	19820	0
47	20230807	191400	514648470	19820	19820	19820	19820	0
48	20230807	191300	514648470	19820	19820	19820	19820	0
49	20230807	191200	514648470	19820	19820	19820	19820	0
50	20230807	191100	514648470	19820	19820	19820	19820	0
51	20230807	191000	514648470	19820	19820	19820	19820	0
52	20230807	190900	514648470	19820	19820	19820	19820	0
53	20230807	190800	514648470	19820	19820	19820	19820	0
54	20230807	190700	514648470	19820	19820	19820	19820	0
55	20230807	190600	514648470	19820	19820	19820	19820	0
56	20230807	190500	514648470	19820	19820	19820	19820	0
57	20230807	190400	514648470	19820	19820	19820	19820	0
58	20230807	190300	514648470	19820	19820	19820	19820	0
59	20230807	190200	514648470	19820	19820	19820	19820	0
60	20230807	190100	514648470	19820	19820	19820	19820	0
61	20230807	190000	514648470	19820	19820	19820	19820	0
62	20230807	185900	514648470	19820	19820	19820	19820	125
63	20230807	185800	514648470	19820	19820	19820	19820	0
64	20230807	185700	514648470	19820	19820	19820	19820	0
65	20230807	185600	514648470	19820	19820	19820	19820	0
66	20230807	185500	514648470	19820	19820	19820	19820	0
67	20230807	185400	514648470	19820	19820	19820	19820	0
68	20230807	185300	514648470	19820	19820	19820	19820	0
69	20230807	185200	514648470	19820	19820	19820	19820	0
70	20230807	185100	514648470	19820	19820	19820	19820	0
71	20230807	185000	514648470	19820	19820	19820	19820	0
72	20230807	184900	514648470	19820	19820	19820	19820	0
73	20230807	184800	514648470	19820	19820	19820	19820	0
74	20230807	184700	514648470	19820	19820	19820	19820	0
75	20230807	184600	514648470	19820	19820	19820	19820	0
76	20230807	184500	514648470	19820	19820	19820	19820	0
77	20230807	184400	514648470	19820	19820	19820	19820	0
78	20230807	184300	514648470	19820	19820	19820	19820	0
79	20230807	184200	514648470	19820	19820	19820	19820	0
80	20230807	184100	514648470	19820	19820	19820	19820	0
81	20230807	184000	514648470	19820	19820	19820	19820	0
82	20230807	183900	514648470	19820	19820	19820	19820	0
83	20230807	183800	514648470	19820	19820	19820	19820	0
84	20230807	183700	514648470	19820	19820	19820	19820	0
85	20230807	183600	514648470	19820	19820	19820	19820	0
86	20230807	183500	514648470	19820	19820	19820	19820	0
87	20230807	183400	514648470	19820	19820	19820	19820	0
88	20230807	183300	514648470	19820	19820	19820	19820	0
89	20230807	183200	514648470	19820	19820	19820	19820	0
90	20230807	183100	514648470	19820	19820	19820	19820	0
91	20230807	183000	514648470	19820	19820	19820	19820	0
92	20230807	182900	514648470	19820	19820	19820	19820	125
93	20230807	182800	514648470	19820	19820	19820	19820	0
94	20230807	182700	514648470	19820	19820	19820	19820	0
95	20230807	182600	514648470	19820	19820	19820	19820	0
96	20230807	182500	514648470	19820	19820	19820	19820	0
97	20230807	182400	514648470	19820	19820	19820	19820	0
98	20230807	182300	514648470	19820	19820	19820	19820	0
99	20230807	182200	514648470	19820	19820	19820	19820	0
100	20230807	182100	514648470	19820	19820	19820	19820	0
101	20230807	182000	514648470	19820	19820	19820	19820	0
102	20230807	181900	514648470	19820	19820	19820	19820	0
103	20230807	181800	514648470	19820	19820	19820	19820	0
104	20230807	181700	514648470	19820	19820	19820	19820	0
105	20230807	181600	514648470	19820	19820	19820	19820	0
106	20230807	181500	514648470	19820	19820	19820	19820	0
107	20230807	181400	514648470	19820	19820	19820	19820	0
108	20230807	181300	514648470	19820	19820	19820	19820	0
109	20230807	181200	514648470	19820	19820	19820	19820	0
110	20230807	181100	514648470	19820	19820	19820	19820	0
111	20230807	181000	514648470	19820	19820	19820	19820	0
112	20230807	180900	514648470	19820	19820	19820	19820	0
113	20230807	180800	514648470	19820	19820	19820	19820	0
114	20230807	180700	514648470	19820	19820	19820	19820	0
115	20230807	180600	514648470	19820	19820	19820	19820	0
116	20230807	180500	514648470	19820	19820	19820	19820	0
117	20230807	180400	514648470	19820	19820	19820	19820	0
118	20230807	180300	514648470	19820	19820	19820	19820	0
119	20230807	180200	514648470	19820	19820	19820	19820	0
120	20230807	180100	514648470	19820	19820	19820	19820	0
121	20230807	180000	514648470	19820	19820	19820	19820	0
122	20230807	175900	514648470	19820	19820	19820	19820	125
123	20230807	175800	514648470	19820	19820	19820	19820	0
124	20230807	175700	514648470	19820	19820	19820	19820	0
125	20230807	175600	514648470	19820	19820	19820	19820	0
126	20230807	175500	514648470	19820	19820	19820	19820	0
127	20230807	175400	514648470	19820	19820	19820	19820	0
128	20230807	175300	514648470	19820	19820	19820	19820	0
129	20230807	175200	514648470	19820	19820	19820	19820	0
130	20230807	175100	514648470	19820	19820	19820	19820	0
131	20230807	175000	514648470	19820	19820	19820	19820	0
132	20230807	174900	514648470	19820	19820	19820	19820	0
133	20230807	174800	514648470	19820	19820	19820	19820	0
134	20230807	174700	514648470	19820	19820	19820	19820	0
135	20230807	174600	514648470	19820	19820	19820	19820	0
136	20230807	174500	514648470	19820	19820	19820	19820	0
137	20230807	174400	514648470	19820	19820	19820	19820	0
138	20230807	174300	514648470	19820	19820	19820	19820	0
139	20230807	174200	514648470	19820	19820	19820	19820	0
140	20230807	174100	514648470	19820	19820	19820	19820	0
141	20230807	174000	514648470	19820	19820	19820	19820	0
142	20230807	173900	514648470	19820	19820	19820	19820	0
143	20230807	173800	514648470	19820	19820	19820	19820	0
144	20230807	173700	514648470	19820	19820	19820	19820	0
145	20230807	173600	514648470	19820	19820	19820	19820	0
146	20230807	173500	514648470	19820	19820	19820	19820	0
147	20230807	173400	514648470	19820	19820	19820	19820	0
148	20230807	173300	514648470	19820	19820	19820	19820	0
149	20230807	173200	514648470	19820	19820	19820	19820	0
150	20230807	173100	514648470	19820	19820	19820	19820	0
151	20230807	173000	514648470	19820	19820	19820	19820	0
152	20230807	172900	514648470	19820	19820	19820	19820	125
153	20230807	172800	514648470	19820	19820	19820	19820	0
154	20230807	172700	514648470	19820	19820	19820	19820	0
155	20230807	172600	514648470	19820	19820	19820	19820	0
156	20230807	172500	514648470	19820	19820	19820	19820	0
157	20230807	172400	514648470	19820	19820	19820	19820	0
158	20230807	172300	514648470	19820	19820	19820	19820	0
159	20230807	172200	514648470	19820	19820	19820	19820	0
160	20230807	172100	514648470	19820	19820	19820	19820	0
161	20230807	172000	514648470	19820	19820	19820	19820	0
162	20230807	171900	514648470	19820	19820	19820	19820	0
163	20230807	171800	514648470	19820	19820	19820	19820	0
164	20230807	171700	514648470	19820	19820	19820	19820	0
165	20230807	171600	514648470	19820	19820	19820	19820	0
166	20230807	171500	514648470	19820	19820	19820	19820	0
167	20230807	171400	514648470	19820	19820	19820	19820	0
168	20230807	171300	514648470	19820	19820	19820	19820	0
169	20230807	171200	514648470	19820	19820	19820	19820	0
170	20230807	171100	514648470	19820	19820	19820	19820	0
171	20230807	171000	514648470	19820	19820	19820	19820	0
172	20230807	170900	514648470	19820	19820	19820	19820	0
173	20230807	170800	514648470	19820	19820	19820	19820	0
174	20230807	170700	514648470	19820	19820	19820	19820	0
175	20230807	170600	514648470	19820	19820	19820	19820	0
176	20230807	170500	514648470	19820	19820	19820	19820	0
177	20230807	170400	514648470	19820	19820	19820	19820	0
178	20230807	170300	514648470	19820	19820	19820	19820	0
179	20230807	170200	514648470	19820	19820	19820	19820	0
180	20230807	170100	514648470	19820	19820	19820	19820	0
181	20230807	170000	514648470	19820	19820	19820	19820	0
182	20230807	165900	514648470	19820	19820	19820	19820	125
183	20230807	165800	514648470	19820	19820	19820	19820	0
184	20230807	165700	514648470	19820	19820	19820	19820	0
185	20230807	165600	514648470	19820	19820	19820	19820	0
186	20230807	165500	514648470	19820	19820	19820	19820	0
187	20230807	165400	514648470	19820	19820	19820	19820	0
188	20230807	165300	514648470	19820	19820	19820	19820	0
189	20230807	165200	514648470	19820	19820	19820	19820	0
190	20230807	165100	514648470	19820	19820	19820	19820	0
191	20230807	165000	514648470	19820	19820	19820	19820	0
192	20230807	164900	514648470	19820	19820	19820	19820	0
193	20230807	164800	514648470	19820	19820	19820	19820	0
194	20230807	164700	514648470	19820	19820	19820	19820	0
195	20230807	164600	514648470	19820	19820	19820	19820	0
196	20230807	164500	514648470	19820	19820	19820	19820	0
197	20230807	164400	514648470	19820	19820	19820	19820	0
198	20230807	164300	514648470	19820	19820	19820	19820	0
199	20230807	164200	514648470	19820	19820	19820	19820	0
200	20230807	164100	514648470	19820	19820	19820	19820	0
201	20230807	164000	514648470	19820	19820	19820	19820	0
202	20230807	163900	514648470	19820	19820	19820	19820	0
203	20230807	163800	514648470	19820	19820	19820	19820	0
204	20230807	163700	514648470	19820	19820	19820	19820	0
205	20230807	163600	514648470	19820	19820	19820	19820	0
206	20230807	163500	514648470	19820	19820	19820	19820	0
207	20230807	163400	514648470	19820	19820	19820	19820	0
208	20230807	163300	514648470	19820	19820	19820	19820	0
209	20230807	163200	514648470	19820	19820	19820	19820	0
210	20230807	163100	514648470	19820	19820	19820	19820	0
211	20230807	163000	514648470	19820	19820	19820	19820	0
212	20230807	162900	514648470	19820	19820	19820	19820	125
213	20230807	162800	514648470	19820	19820	19820	19820	0
214	20230807	162700	514648470	19820	19820	19820	19820	0
215	20230807	162600	514648470	19820	19820	19820	19820	0
216	20230807	162500	514648470	19820	19820	19820	19820	0
217	20230807	162400	514648470	19820	19820	19820	19820	0
218	20230807	162300	514648470	19820	19820	19820	19820	0
219	20230807	162200	514648470	19820	19820	19820	19820	0
220	20230807	162100	514648470	19820	19820	19820	19820	0
221	20230807	162000	514648470	19820	19820	19820	19820	0
222	20230807	161900	514648470	19820	19820	19820	19820	0
223	20230807	161800	514648470	19820	19820	19820	19820	0
224	20230807	161700	514648470	19820	19820	19820	19820	0
225	20230807	161600	514648470	19820	19820	19820	19820	0
226	20230807	161500	514648470	19820	19820	19820	19820	0
227	20230807	161400	514648470	19820	19820	19820	19820	0
228	20230807	161300	514648470	19820	19820	19820	19820	0
229	20230807	161200	514648470	19820	19820	19820	19820	0
230	20230807	161100	514648470	19820	19820	19820	19820	0
231	20230807	161000	514648470	19820	19820	19820	19820	0
232	20230807	160900	514648470	19820	19820	19820	19820	0
233	20230807	160800	514648470	19820	19820	19820	19820	0
234	20230807	160700	514648470	19820	19820	19820	19820	0
235	20230807	160600	514648470	19820	19820	19820	19820	0
236	20230807	160500	514648470	19820	19820	19820	19820	0
237	20230807	160400	514648470	19820	19820	19820	19820	0
238	20230807	160300	514648470	19820	19820	19820	19820	0
239	20230807	160200	514648470	19820	19820	19820	19820	0
240	20230807	160100	514648470	19820	19820	19820	19820	0
241	20230807	160000	514648470	19820	19820	19820	19820	0
242	20230807	155900	514648470	19820	19820	19820	19820	125
243	20230807	155800	514648470	19820	19820	19820	19820	0
244	20230807	155700	514648470	19820	19820	19820	19820	0
245	20230807	155600	514648470	19820	19820	19820	19820	0
246	20230807	155500	514648470	19820	19820	19820	19820	0
247	20230807	155400	514648470	19820	19820	19820	19820	0
248	20230807	155300	514648470	19820	19820	19820	19820	0
249	20230807	155200	514648470	19820	19820	19820	19820	0
250	20230807	155100	514648470	19820	19820	19820	19820	0
251	20230807	155000	514648470	19820	19820	19820	19820	0
252	20230807	154900	514648470	19820	19820	19820	19820	0
253	20230807	154800	514648470	19820	19820	19820	19820	0
254	20230807	154700	514648470	19820	19820	19820	19820	0
255	20230807	154600	514648470	19820	19820	19820	19820	0
256	20230807	154500	514648470	19820	19820	19820	19820	0
257	20230807	154400	514648470	19820	19820	19820	19820	0
258	20230807	154300	514648470	19820	19820	19820	19820	0
259	20230807	154200	514648470	19820	19820	19820	19820	0
260	20230807	154100	514648470	19820	19820	19820	19820	0
261	20230807	154000	514648470	19820	19820	19820	19820	0
262	20230807	153900	514648470	19820	19820	19820	19820	0
263	20230807	153800	514648470	19820	19820	19820	19820	0
264	20230807	153700	514648470	19820	19820	19820	19820	0
265	20230807	153600	514648470	19820	19820	19820	19820	0
266	20230807	153500	514648470	19820	19820	19820	19820	0
267	20230807	153400	514648470	19820	19820	19820	19820	0
268	20230807	153300	514648470	19820	19820	19820	19820	0
269	20230807	153200	514648470	19820	19820	19820	19820	0
270	20230807	153100	514648470	19820	19820	19820	19820	0
271	20230807	153000	514648470	19820	19820	19820	19820	125
272	20230807	152900	512170970	19890	19890	19890	19890	0
273	20230807	152800	512170970	19890	19890	19890	19890	0
274	20230807	152700	512170970	19890	19890	19890	19890	0
275	20230807	152600	512170970	19890	19890	19890	19890	0
276	20230807	152500	512170970	19890	19890	19890	19890	0
277	20230807	152400	512170970	19890	19890	19890	19890	0
278	20230807	152300	512170970	19890	19890	19890	19890	0
279	20230807	152200	512170970	19890	19890	19890	19890	0
280	20230807	152100	512170970	19890	19890	19890	19890	0
281	20230807	152000	512170970	19890	19890	19890	19890	0
282	20230807	151900	512170970	19890	19810	19890	19790	44
283	20230807	151800	511299420	19800	19810	19890	19790	546
284	20230807	151700	500487880	19810	19890	19890	19810	62
285	20230807	151600	499256790	19890	19880	19890	19880	4
286	20230807	151500	499177240	19810	19890	19890	19800	17
287	20230807	151400	498839550	19890	19790	19890	19790	8
288	20230807	151300	498680620	19890	19870	19900	19790	69
289	20230807	151200	497308680	19870	19790	19880	19790	51
290	20230807	151100	496297630	19790	19810	19900	19790	86
291	20230807	151000	494593260	19810	19900	19900	19780	30
292	20230807	150900	493998050	19900	19820	19900	19780	364
293	20230807	150800	486772960	19800	19850	19850	19800	39
294	20230807	150700	486000460	19850	19790	19850	19790	175
295	20230807	150600	482535940	19800	19790	19800	19780	183
296	20230807	150500	478914430	19780	19780	19790	19770	1122
297	20230807	150400	456721290	19770	19790	19800	19770	1004
298	20230807	150300	436862250	19800	19810	19810	19790	136
299	20230807	150200	434170490	19800	19810	19810	19800	185
300	20230807	150100	430506790	19810	19800	19810	19800	113
301	20230807	150000	428269290	19820	19840	19840	19820	143
302	20230807	145900	425434820	19830	19830	19850	19830	17
303	20230807	145800	425097610	19830	19850	19850	19830	11
304	20230807	145700	424879280	19850	19820	19850	19820	5
305	20230807	145600	424780060	19820	19850	19850	19810	31
306	20230807	145500	424165260	19810	19850	19850	19810	18
307	20230807	145400	423808520	19810	19850	19850	19810	10
308	20230807	145300	423610060	19790	19790	19840	19790	383
309	20230807	145200	416030140	19790	19850	19850	19790	48
310	20230807	145100	415079640	19850	19800	19850	19800	17
311	20230807	145000	414742940	19800	19790	19800	19790	70
312	20230807	144900	413357530	19800	19850	19850	19800	129
313	20230807	144800	410802050	19850	19830	19850	19790	1330
314	20230807	144700	384456130	19860	19820	19860	19820	78
315	20230807	144600	382909250	19820	19860	19860	19820	33
316	20230807	144500	382254870	19860	19860	19860	19820	1009
317	20230807	144400	362245660	19850	19850	19860	19850	9
318	20230807	144300	362066960	19860	19860	19860	19860	17
319	20230807	144200	361729340	19850	19850	19860	19850	31
320	20230807	144100	361113860	19850	19850	19860	19850	9
321	20230807	144000	360935150	19860	19840	19860	19840	10
322	20230807	143900	360736580	19860	19850	19860	19840	21
323	20230807	143800	360319780	19860	19860	19860	19850	15
324	20230807	143700	360021890	19850	19850	19850	19850	1
325	20230807	143600	360002040	19840	19870	19870	19840	38
326	20230807	143500	359247500	19880	19890	19890	19870	320
327	20230807	143400	352882770	19880	19870	19890	19870	417
328	20230807	143300	344592180	19870	19850	19870	19850	20
329	20230807	143200	344195000	19860	19860	19870	19850	10
330	20230807	143100	343996390	19860	19860	19860	19860	10
331	20230807	143000	343797790	19860	19870	19870	19850	33
332	20230807	142900	343142120	19880	19890	19890	19870	192
333	20230807	142800	339323560	19900	19880	19900	19880	26
334	20230807	142700	338806210	19900	19890	19900	19890	26
335	20230807	142600	338289050	19870	19880	19880	19870	15
336	20230807	142500	337990990	19890	19890	19890	19870	174
337	20230807	142400	334530290	19900	19900	19900	19900	26
338	20230807	142300	334012890	19890	19890	19890	19890	39
339	20230807	142200	333237180	19890	19900	19900	19890	19
340	20230807	142100	332859170	19900	19890	19900	19890	60
341	20230807	142000	331665760	19890	19880	19890	19870	10
342	20230807	141900	331466980	19870	19890	19890	19870	26
343	20230807	141800	330950030	19890	19890	19890	19890	19
344	20230807	141700	330572120	19890	19870	19890	19860	12
345	20230807	141600	330333650	19870	19860	19870	19850	22
346	20230807	141500	329896790	19870	19850	19870	19850	15
347	20230807	141400	329598760	19870	19850	19870	19850	170
348	20230807	141300	326221610	19860	19850	19860	19850	24
349	20230807	141200	325745110	19850	19860	19860	19850	16
350	20230807	141100	325427370	19860	19850	19860	19850	12
351	20230807	141000	325189070	19860	19860	19860	19850	6
352	20230807	140900	325069920	19850	19850	19860	19850	44
353	20230807	140800	324196380	19850	19850	19860	19850	17
354	20230807	140700	323858810	19860	19860	19860	19860	5
355	20230807	140600	323759510	19860	19860	19860	19850	28
356	20230807	140500	323203570	19850	19870	19870	19850	11
357	20230807	140400	322985040	19870	19870	19870	19870	13
358	20230807	140300	322726730	19870	19850	19870	19850	24
359	20230807	140200	322250170	19870	19860	19870	19860	18
360	20230807	140100	321892530	19860	19860	19860	19860	6
361	20230807	140000	321773370	19850	19850	19850	19850	2
362	20230807	135900	321733670	19860	19870	19870	19860	30
363	20230807	135800	321137670	19860	19850	19860	19850	8
364	20230807	135700	320978800	19850	19860	19860	19850	12
365	20230807	135600	320740540	19850	19860	19860	19850	166
366	20230807	135500	317444910	19860	19860	19860	19850	10
367	20230807	135400	317246320	19860	19850	19860	19850	9
368	20230807	135300	317067600	19850	19870	19870	19850	37
369	20230807	135200	316332870	19870	19870	19870	19870	11
370	20230807	135100	316114300	19860	19860	19860	19860	0
371	20230807	135000	316114300	19860	19880	19880	19860	252
372	20230807	134900	311109460	19880	19850	19880	19850	64
373	20230807	134800	309838260	19850	19850	19850	19850	201
374	20230807	134700	305848410	19860	19860	19860	19850	11
375	20230807	134600	305629960	19860	19870	19870	19860	83
376	20230807	134500	303981520	19870	19880	19880	19870	13
377	20230807	134400	303723090	19870	19880	19880	19870	28
378	20230807	134300	303166660	19880	19880	19880	19860	13
379	20230807	134200	302908310	19890	19890	19890	19890	5
380	20230807	134100	302808860	19860	19890	19890	19860	6
381	20230807	134000	302689550	19860	19870	19890	19860	26
382	20230807	133900	302172750	19880	19890	19890	19880	6
383	20230807	133800	302053420	19890	19890	19890	19880	15
384	20230807	133700	301755090	19890	19890	19890	19890	6
385	20230807	133600	301635750	19890	19890	19890	19870	24
386	20230807	133500	301158610	19870	19900	19900	19870	19
387	20230807	133400	300780600	19890	19900	19900	19890	17
388	20230807	133300	300442400	19900	19900	19900	19890	24
389	20230807	133200	299964940	19890	19900	19900	19890	5
390	20230807	133100	299865450	19900	19880	19900	19880	9
391	20230807	133000	299686370	19900	19890	19900	19880	28
392	20230807	132900	299129440	19890	19900	19900	19890	14
393	20230807	132800	298850870	19880	19900	19900	19880	6
394	20230807	132700	298731490	19890	19880	19890	19880	6
395	20230807	132600	298612160	19890	19890	19900	19890	17
396	20230807	132500	298273960	19900	19900	19900	19900	17
397	20230807	132400	297935660	19900	19890	19900	19890	7
398	20230807	132300	297796400	19860	19900	19900	19860	14
399	20230807	132200	297518070	19900	19900	19900	19900	0
400	20230807	132100	297518070	19900	19890	19900	19890	11
401	20230807	132000	297299180	19890	19900	19900	19860	24
402	20230807	131900	296822020	19900	19900	19900	19900	3
403	20230807	131800	296762320	19900	19900	19900	19880	7
404	20230807	131700	296623070	19900	19890	19900	19860	12
405	20230807	131600	296384350	19880	19890	19890	19880	11
406	20230807	131500	296165640	19900	19900	19900	19900	17
407	20230807	131400	295827340	19880	19880	19890	19880	108
408	20230807	131300	293679300	19880	19880	19890	19860	14
409	20230807	131200	293400980	19890	19890	19890	19890	7
410	20230807	131100	293261750	19880	19890	19890	19880	191
411	20230807	131000	289462780	19890	19890	19890	19880	346
412	20230807	130900	282581190	19900	19890	19900	19890	59
413	20230807	130800	281407190	19880	19900	19900	19880	80
414	20230807	130700	279815630	19900	19900	19900	19890	52
415	20230807	130600	278780920	19890	19900	19900	19890	92
416	20230807	130500	276950470	19890	19890	19900	19890	42
417	20230807	130400	276114720	19880	19890	19890	19880	14
418	20230807	130300	275836350	19880	19880	19880	19860	44
419	20230807	130200	274961950	19880	19870	19880	19870	11
420	20230807	130100	274743330	19870	19880	19890	19870	22
421	20230807	130000	274305940	19880	19870	19880	19870	17
422	20230807	125900	273968110	19860	19880	19880	19860	16
423	20230807	125800	273650300	19890	19890	19900	19890	15
424	20230807	125700	273351860	19890	19880	19890	19880	10
425	20230807	125600	273152990	19870	19900	19900	19870	36
426	20230807	125500	272437270	19890	19900	19900	19890	5
427	20230807	125400	272337780	19870	19890	19890	19870	4
428	20230807	125300	272258240	19870	19890	19890	19870	31
429	20230807	125200	271642050	19890	19900	19900	19890	5
430	20230807	125100	271542570	19910	19910	19910	19880	13
431	20230807	125000	271283770	19910	19900	19910	19880	26
432	20230807	124900	270766600	19910	19900	19910	19900	10
433	20230807	124800	270567510	19900	19890	19900	19890	13
434	20230807	124700	270308900	19900	19900	19900	19880	18
435	20230807	124600	269950720	19910	19900	19920	19900	27
436	20230807	124500	269413260	19900	19900	19920	19900	35
437	20230807	124400	268716640	19880	19900	19910	19880	10
438	20230807	124300	268517650	19900	19910	19910	19890	15
439	20230807	124200	268219170	19910	19910	19910	19890	31
440	20230807	124100	267602290	19900	19910	19910	19900	15
441	20230807	124000	267303660	19900	19900	19900	19890	18
442	20230807	123900	266945530	19900	19920	19920	19900	8
443	20230807	123800	266786280	19920	19910	19920	19910	13
444	20230807	123700	266527340	19900	19890	19900	19890	21
445	20230807	123600	266109610	19900	19890	19920	19890	21
446	20230807	123500	265691620	19890	19910	19920	19890	69
447	20230807	123400	264318790	19890	19890	19930	19890	13
448	20230807	123300	264060060	19890	19910	19910	19890	22
449	20230807	123200	263622250	19910	19940	19940	19910	18
450	20230807	123100	263263720	19910	19940	19940	19900	25
451	20230807	123000	262765560	19940	19920	19940	19900	48
452	20230807	122900	261809620	19890	19900	19910	19890	9
453	20230807	122800	261630480	19900	19920	19920	19900	16
454	20230807	122700	261312000	19890	19890	19890	19890	17
455	20230807	122600	260973870	19920	19910	19930	19900	26
456	20230807	122500	260456060	19910	19910	19910	19900	28
457	20230807	122400	259898670	19910	19900	19910	19900	12
458	20230807	122300	259659760	19900	19920	19920	19900	21
459	20230807	122200	259241660	19920	19940	19940	19910	30
460	20230807	122100	258644160	19940	19940	19950	19940	9
461	20230807	122000	258464680	19900	19930	19930	19900	23
462	20230807	121900	258006570	19910	19870	19910	19870	70
463	20230807	121800	256613540	19870	19910	19910	19870	12
464	20230807	121700	256375020	19870	19870	19910	19870	37
465	20230807	121600	255639450	19890	19890	19890	19890	12
466	20230807	121500	255400770	19880	19870	19880	19870	17
467	20230807	121400	255062940	19870	19870	19880	19870	15
468	20230807	121300	254764870	19870	19880	19890	19870	30
469	20230807	121200	254168470	19870	19860	19870	19860	20
470	20230807	121100	253771180	19870	19880	19880	19870	4
471	20230807	121000	253691690	19880	19880	19880	19880	14
472	20230807	120900	253413370	19890	19880	19890	19880	18
473	20230807	120800	253055460	19870	19890	19890	19870	18
474	20230807	120700	252697680	19890	19890	19890	19860	33
475	20230807	120600	252041570	19880	19880	19880	19880	10
476	20230807	120500	251842770	19890	19890	19890	19890	8
477	20230807	120400	251683650	19890	19910	19910	19890	15
478	20230807	120300	251385110	19880	19900	19900	19880	31
479	20230807	120200	250768700	19900	19900	19900	19880	35
480	20230807	120100	250072220	19900	19890	19900	19870	38
481	20230807	120000	249316540	19880	19890	19900	19880	23
482	20230807	115900	248859100	19900	19900	19910	19900	25
483	20230807	115800	248361480	19900	19900	19900	19870	30
484	20230807	115700	247765010	19900	19900	19900	19870	41
485	20230807	115600	246949530	19910	19910	19910	19910	9
486	20230807	115500	246770340	19890	19870	19890	19870	23
487	20230807	115400	246313120	19870	19890	19890	19870	21
488	20230807	115300	245895740	19890	19870	19900	19870	31
489	20230807	115200	245279440	19860	19850	19860	19850	16
490	20230807	115100	244961780	19860	19870	19880	19860	13
491	20230807	115000	244703510	19860	19860	19880	19860	21
492	20230807	114900	244286350	19860	19890	19890	19860	14
493	20230807	114800	244008160	19870	19850	19890	19850	5
494	20230807	114700	243908770	19870	19880	19880	19850	43
495	20230807	114600	243054600	19890	19890	19890	19890	5
496	20230807	114500	242955150	19900	19870	19900	19870	5
497	20230807	114400	242855710	19900	19900	19900	19870	37
498	20230807	114300	242120280	19870	19900	19900	19870	25
499	20230807	114200	241623060	19880	19860	19880	19860	8
500	20230807	114100	241464050	19870	19860	19870	19860	13
501	20230807	114000	241205830	19870	19870	19910	19870	20
502	20230807	113900	240808270	19910	19930	19940	19850	21
503	20230807	113800	240390020	19850	19850	19850	19850	17
504	20230807	113700	240052570	19830	19850	19850	19830	40
505	20230807	113600	239259050	19940	19940	19940	19830	11
506	20230807	113500	239039930	19820	19820	19820	19820	10
507	20230807	113400	238841730	19810	19800	19810	19800	32
508	20230807	113300	238208010	19800	19810	19810	19800	59
509	20230807	113200	237039620	19800	19800	19810	19800	78
510	20230807	113100	235495090	19800	19820	19820	19800	83
511	20230807	113000	233851580	19810	19810	19810	19800	139
512	20230807	112900	231098920	19800	19810	19810	19800	61
513	20230807	112800	229891040	19810	19810	19820	19810	47
514	20230807	112700	228959890	19820	19840	19840	19810	89
515	20230807	112600	227196080	19840	19810	19840	19810	143
516	20230807	112500	224362570	19810	19810	19820	19810	22
517	20230807	112400	223926740	19820	19810	19820	19810	113
518	20230807	112300	221688100	19810	19810	19820	19810	99
519	20230807	112200	219726830	19810	19820	19820	19810	54
520	20230807	112100	218656960	19830	19810	19830	19810	18
521	20230807	112000	218300040	19810	19820	19840	19810	59
522	20230807	111900	217130750	19830	19820	19830	19810	161
523	20230807	111800	213939010	19820	19810	19830	19810	111
524	20230807	111700	211738900	19820	19810	19820	19810	82
525	20230807	111600	210114090	19810	19820	19820	19810	108
526	20230807	111500	207974490	19810	19830	19830	19810	36
527	20230807	111400	207261120	19830	19810	19830	19810	43
528	20230807	111300	206408840	19810	19810	19830	19810	168
529	20230807	111200	203079630	19810	19820	19820	19810	30
530	20230807	111100	202485190	19820	19810	19820	19810	111
531	20230807	111000	200286130	19810	19820	19820	19810	45
532	20230807	110900	199394530	19820	19810	19820	19810	111
533	20230807	110800	197195490	19820	19820	19830	19810	114
534	20230807	110700	194936690	19820	19810	19830	19810	107
535	20230807	110600	192816150	19810	19830	19840	19810	46
536	20230807	110500	191904580	19820	19810	19830	19810	185
537	20230807	110400	188238360	19800	19820	19820	19800	52
538	20230807	110300	187208570	19800	19810	19810	19800	97
539	20230807	110200	185287340	19810	19810	19820	19810	163
540	20230807	110100	182058230	19820	19830	19840	19820	35
541	20230807	110000	181364210	19830	19830	19840	19830	103
542	20230807	105900	179321040	19850	19860	19860	19850	89
543	20230807	105800	177553760	19870	19810	19870	19800	247
544	20230807	105700	172654390	19800	19800	19810	19800	93
545	20230807	105600	170812970	19800	19810	19810	19800	160
546	20230807	105500	167643650	19800	19810	19810	19800	152
547	20230807	105400	164632920	19820	19810	19830	19810	39
548	20230807	105300	163860020	19820	19850	19850	19820	525
549	20230807	105200	153448580	19840	19850	19860	19840	204
550	20230807	105100	149399870	19850	19860	19870	19850	76
551	20230807	105000	147890270	19860	19870	19870	19860	114
552	20230807	104900	145625180	19880	19900	19900	19880	41
553	20230807	104800	144809660	19900	19900	19900	19900	19
554	20230807	104700	144431560	19900	19940	19940	19900	44
555	20230807	104600	143555070	19930	19930	19930	19930	48
556	20230807	104500	142598430	19950	19930	19950	19930	5
557	20230807	104400	142498700	19940	19940	19950	19940	22
558	20230807	104300	142059940	19960	19950	19960	19950	17
559	20230807	104200	141720730	19970	19950	19970	19950	18
560	20230807	104100	141361530	19960	19990	19990	19960	32
561	20230807	104000	140722410	19980	20000	20000	19980	121
562	20230807	103900	138303980	20000	20000	20000	20000	12
563	20230807	103800	138063980	20000	20000	20000	20000	4
564	20230807	103700	137983980	20000	19990	20000	19990	18
565	20230807	103600	137624120	20000	20050	20050	20000	22
566	20230807	103500	137183270	20050	20050	20050	20050	4
567	20230807	103400	137103070	20050	19990	20050	19990	20
568	20230807	103300	136702910	20050	20050	20050	20000	7
569	20230807	103200	136562610	19990	20000	20000	19990	30
570	20230807	103100	135962880	19990	19990	19990	19990	7
571	20230807	103000	135822950	19990	20000	20000	19990	10
572	20230807	102900	135623000	20050	20000	20050	20000	22
573	20230807	102800	135182100	19990	19990	19990	19990	0
574	20230807	102700	135182100	19990	20000	20000	19990	12
575	20230807	102600	134942180	20050	20000	20050	20000	4
576	20230807	102500	134862080	20050	20050	20050	20050	0
577	20230807	102400	134862080	20050	20050	20050	19990	129
578	20230807	102300	132277060	20000	20000	20050	20000	380
579	20230807	102200	124667360	20000	20000	20000	20000	156
580	20230807	102100	121547360	20000	20000	20000	20000	8
581	20230807	102000	121387360	20000	20000	20000	20000	6
582	20230807	101900	121267360	20050	20050	20050	20050	17
583	20230807	101800	120926510	20050	19980	20050	19980	20
584	20230807	101700	120526000	20000	19990	20000	19980	72
585	20230807	101600	119086230	19980	19980	19980	19980	0
586	20230807	101500	119086230	19980	19970	19980	19970	11
587	20230807	101400	118866510	19970	19980	19980	19970	3
588	20230807	101300	118806590	19980	19980	19980	19980	0
589	20230807	101200	118806590	19980	20000	20000	19980	42
590	20230807	101100	117967390	20000	19940	20000	19940	975
591	20230807	101000	98500180	19940	19940	19940	19940	0
592	20230807	100900	98500180	19940	19940	19940	19940	61
593	20230807	100800	97283840	19940	19890	19940	19890	10
594	20230807	100700	97084840	19890	19890	19890	19890	6
595	20230807	100600	96965500	19930	19930	19930	19930	0
596	20230807	100500	96965500	19930	19930	19930	19930	2
597	20230807	100400	96925640	19880	19880	19880	19880	60
598	20230807	100300	95732840	19920	19920	19920	19920	0
599	20230807	100200	95732840	19920	19890	19920	19890	9
600	20230807	100100	95553590	19880	19890	19890	19880	18
601	20230807	100000	95195700	19920	19920	19920	19920	1
602	20230807	095900	95175780	19920	19920	19920	19920	0
603	20230807	095800	95175780	19920	19890	19920	19880	20
604	20230807	095700	94777850	19890	19920	19920	19890	13
605	20230807	095600	94518980	19880	19880	19880	19880	0
606	20230807	095500	94518980	19880	19880	19880	19880	0
607	20230807	095400	94518980	19880	19860	19880	19860	238
608	20230807	095300	89787710	19870	19870	19870	19870	1
609	20230807	095200	89767840	19870	19870	19870	19870	0
610	20230807	095100	89767840	19870	19920	19920	19870	12
611	20230807	095000	89529350	19920	19920	19920	19920	0
612	20230807	094900	89529350	19920	19920	19920	19920	1
613	20230807	094800	89509430	19890	19890	19950	19890	179
614	20230807	094700	85949060	19950	19960	19960	19950	4
615	20230807	094600	85869240	19960	19960	19960	19960	136
616	20230807	094500	83154680	19970	19890	19970	19890	250
617	20230807	094400	78166150	19890	19950	19950	19890	616
618	20230807	094300	65913510	19890	19890	19890	19890	0
619	20230807	094200	65913510	19890	19890	19890	19890	0
620	20230807	094100	65913510	19890	19890	19890	19880	14
621	20230807	094000	65635130	19940	19940	19940	19940	2
622	20230807	093900	65595250	19930	19900	19930	19900	121
623	20230807	093800	63183930	19900	19910	19910	19900	5
624	20230807	093700	63084400	19910	19920	19930	19910	193
625	20230807	093600	59241710	19910	19880	19910	19880	135
626	20230807	093500	56554080	19870	19860	19870	19860	94
627	20230807	093400	54687230	19830	19830	19830	19830	14
628	20230807	093300	54409610	19860	19860	19860	19860	2
629	20230807	093200	54369890	19860	19860	19860	19860	1
630	20230807	093100	54350030	19830	19830	19830	19830	14
631	20230807	093000	54072410	19860	19860	19860	19860	1
632	20230807	092900	54052550	19850	19850	19850	19850	20
633	20230807	092800	53655550	19850	19850	19850	19850	10
634	20230807	092700	53457050	19850	19850	19850	19850	10
635	20230807	092600	53258550	19850	19850	19850	19850	1
636	20230807	092500	53238700	19830	19830	19830	19830	0
637	20230807	092400	53238700	19830	19830	19830	19830	0
638	20230807	092300	53238700	19830	19830	19830	19830	98
639	20230807	092200	51295360	19830	19830	19830	19830	0
640	20230807	092100	51295360	19830	19830	19830	19830	0
641	20230807	092000	51295360	19830	19830	19830	19830	0
642	20230807	091900	51295360	19830	19830	19830	19830	1
643	20230807	091800	51275530	19830	19830	19830	19820	15
644	20230807	091700	50978180	19820	19820	19820	19820	8
645	20230807	091600	50819620	19830	19830	19830	19830	134
646	20230807	091500	48162400	19860	19830	19860	19830	6
647	20230807	091400	48043390	19820	19860	19860	19820	305
648	20230807	091300	41995690	19860	19860	19860	19860	3
649	20230807	091200	41936110	19860	19860	19860	19860	245
650	20230807	091100	37070410	19860	19860	19860	19860	50
651	20230807	091000	36077410	19860	19860	19860	19860	0
652	20230807	090900	36077410	19860	19860	19860	19860	4
653	20230807	090800	35997970	19860	19860	19860	19860	1
654	20230807	090700	35978110	19860	19850	19860	19850	226
655	20230807	090600	31491860	19850	19850	19850	19850	50
656	20230807	090500	30499360	19850	19850	19850	19850	11
657	20230807	090400	30281010	19800	19800	19800	19800	0
658	20230807	090300	30281010	19800	19800	19800	19800	0
659	20230807	090200	30281010	19800	19810	19810	19780	475
660	20230807	090100	20879920	19860	19780	19860	19780	205
661	20230807	090000	16812110	19780	19860	19860	19780	848