KissMeData/141000/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	200400	1181652220	9990	9990	9990	9990	2571
3	20230801	200300	1181652220	9990	9990	9990	9990	0
4	20230801	200200	1181652220	9990	9990	9990	9990	0
5	20230801	200100	1181652220	9990	9990	9990	9990	0
6	20230801	200000	1181652220	9990	9990	9990	9990	0
7	20230801	195900	1181652220	9990	9990	9990	9990	0
8	20230801	195800	1181652220	9990	9990	9990	9990	0
9	20230801	195700	1181652220	9990	9990	9990	9990	0
10	20230801	195600	1181652220	9990	9990	9990	9990	0
11	20230801	195500	1181652220	9990	9990	9990	9990	0
12	20230801	195400	1181652220	9990	9990	9990	9990	0
13	20230801	195300	1181652220	9990	9990	9990	9990	0
14	20230801	195200	1181652220	9990	9990	9990	9990	0
15	20230801	195100	1181652220	9990	9990	9990	9990	0
16	20230801	195000	1181652220	9990	9990	9990	9990	0
17	20230801	194900	1181652220	9990	9990	9990	9990	0
18	20230801	194800	1181652220	9990	9990	9990	9990	0
19	20230801	194700	1181652220	9990	9990	9990	9990	0
20	20230801	194600	1181652220	9990	9990	9990	9990	0
21	20230801	194500	1181652220	9990	9990	9990	9990	0
22	20230801	194400	1181652220	9990	9990	9990	9990	0
23	20230801	194300	1181652220	9990	9990	9990	9990	0
24	20230801	194200	1181652220	9990	9990	9990	9990	0
25	20230801	194100	1181652220	9990	9990	9990	9990	0
26	20230801	194000	1181652220	9990	9990	9990	9990	0
27	20230801	193900	1181652220	9990	9990	9990	9990	0
28	20230801	193800	1181652220	9990	9990	9990	9990	0
29	20230801	193700	1181652220	9990	9990	9990	9990	0
30	20230801	193600	1181652220	9990	9990	9990	9990	0
31	20230801	193500	1181652220	9990	9990	9990	9990	0
32	20230801	193400	1181652220	9990	9990	9990	9990	2571
33	20230801	193300	1181652220	9990	9990	9990	9990	0
34	20230801	193200	1181652220	9990	9990	9990	9990	0
35	20230801	193100	1181652220	9990	9990	9990	9990	0
36	20230801	193000	1181652220	9990	9990	9990	9990	0
37	20230801	192900	1181652220	9990	9990	9990	9990	0
38	20230801	192800	1181652220	9990	9990	9990	9990	0
39	20230801	192700	1181652220	9990	9990	9990	9990	0
40	20230801	192600	1181652220	9990	9990	9990	9990	0
41	20230801	192500	1181652220	9990	9990	9990	9990	0
42	20230801	192400	1181652220	9990	9990	9990	9990	0
43	20230801	192300	1181652220	9990	9990	9990	9990	0
44	20230801	192200	1181652220	9990	9990	9990	9990	0
45	20230801	192100	1181652220	9990	9990	9990	9990	0
46	20230801	192000	1181652220	9990	9990	9990	9990	0
47	20230801	191900	1181652220	9990	9990	9990	9990	0
48	20230801	191800	1181652220	9990	9990	9990	9990	0
49	20230801	191700	1181652220	9990	9990	9990	9990	0
50	20230801	191600	1181652220	9990	9990	9990	9990	0
51	20230801	191500	1181652220	9990	9990	9990	9990	0
52	20230801	191400	1181652220	9990	9990	9990	9990	0
53	20230801	191300	1181652220	9990	9990	9990	9990	0
54	20230801	191200	1181652220	9990	9990	9990	9990	0
55	20230801	191100	1181652220	9990	9990	9990	9990	0
56	20230801	191000	1181652220	9990	9990	9990	9990	0
57	20230801	190900	1181652220	9990	9990	9990	9990	0
58	20230801	190800	1181652220	9990	9990	9990	9990	0
59	20230801	190700	1181652220	9990	9990	9990	9990	0
60	20230801	190600	1181652220	9990	9990	9990	9990	0
61	20230801	190500	1181652220	9990	9990	9990	9990	0
62	20230801	190400	1181652220	9990	9990	9990	9990	2571
63	20230801	190300	1181652220	9990	9990	9990	9990	0
64	20230801	190200	1181652220	9990	9990	9990	9990	0
65	20230801	190100	1181652220	9990	9990	9990	9990	0
66	20230801	190000	1181652220	9990	9990	9990	9990	0
67	20230801	185900	1181652220	9990	9990	9990	9990	0
68	20230801	185800	1181652220	9990	9990	9990	9990	0
69	20230801	185700	1181652220	9990	9990	9990	9990	0
70	20230801	185600	1181652220	9990	9990	9990	9990	0
71	20230801	185500	1181652220	9990	9990	9990	9990	0
72	20230801	185400	1181652220	9990	9990	9990	9990	0
73	20230801	185300	1181652220	9990	9990	9990	9990	0
74	20230801	185200	1181652220	9990	9990	9990	9990	0
75	20230801	185100	1181652220	9990	9990	9990	9990	0
76	20230801	185000	1181652220	9990	9990	9990	9990	0
77	20230801	184900	1181652220	9990	9990	9990	9990	0
78	20230801	184800	1181652220	9990	9990	9990	9990	0
79	20230801	184700	1181652220	9990	9990	9990	9990	0
80	20230801	184600	1181652220	9990	9990	9990	9990	0
81	20230801	184500	1181652220	9990	9990	9990	9990	0
82	20230801	184400	1181652220	9990	9990	9990	9990	0
83	20230801	184300	1181652220	9990	9990	9990	9990	0
84	20230801	184200	1181652220	9990	9990	9990	9990	0
85	20230801	184100	1181652220	9990	9990	9990	9990	0
86	20230801	184000	1181652220	9990	9990	9990	9990	0
87	20230801	183900	1181652220	9990	9990	9990	9990	0
88	20230801	183800	1181652220	9990	9990	9990	9990	0
89	20230801	183700	1181652220	9990	9990	9990	9990	0
90	20230801	183600	1181652220	9990	9990	9990	9990	0
91	20230801	183500	1181652220	9990	9990	9990	9990	0
92	20230801	183400	1181652220	9990	9990	9990	9990	2571
93	20230801	183300	1181652220	9990	9990	9990	9990	0
94	20230801	183200	1181652220	9990	9990	9990	9990	0
95	20230801	183100	1181652220	9990	9990	9990	9990	0
96	20230801	183000	1181652220	9990	9990	9990	9990	0
97	20230801	182900	1181652220	9990	9990	9990	9990	0
98	20230801	182800	1181652220	9990	9990	9990	9990	0
99	20230801	182700	1181652220	9990	9990	9990	9990	0
100	20230801	182600	1181652220	9990	9990	9990	9990	0
101	20230801	182500	1181652220	9990	9990	9990	9990	0
102	20230801	182400	1181652220	9990	9990	9990	9990	0
103	20230801	182300	1181652220	9990	9990	9990	9990	0
104	20230801	182200	1181652220	9990	9990	9990	9990	0
105	20230801	182100	1181652220	9990	9990	9990	9990	0
106	20230801	182000	1181652220	9990	9990	9990	9990	0
107	20230801	181900	1181652220	9990	9990	9990	9990	0
108	20230801	181800	1181652220	9990	9990	9990	9990	0
109	20230801	181700	1181652220	9990	9990	9990	9990	0
110	20230801	181600	1181652220	9990	9990	9990	9990	0
111	20230801	181500	1181652220	9990	9990	9990	9990	0
112	20230801	181400	1181652220	9990	9990	9990	9990	0
113	20230801	181300	1181652220	9990	9990	9990	9990	0
114	20230801	181200	1181652220	9990	9990	9990	9990	0
115	20230801	181100	1181652220	9990	9990	9990	9990	0
116	20230801	181000	1181652220	9990	9990	9990	9990	0
117	20230801	180900	1181652220	9990	9990	9990	9990	0
118	20230801	180800	1181652220	9990	9990	9990	9990	0
119	20230801	180700	1181652220	9990	9990	9990	9990	0
120	20230801	180600	1181652220	9990	9990	9990	9990	0
121	20230801	180500	1181652220	9990	9990	9990	9990	0
122	20230801	180400	1181652220	9990	9990	9990	9990	2571
123	20230801	180300	1181652220	9990	9990	9990	9990	0
124	20230801	180200	1181652220	9990	9990	9990	9990	0
125	20230801	180100	1181652220	9990	9990	9990	9990	0
126	20230801	180000	1181652220	9990	9990	9990	9990	0
127	20230801	175900	1181652220	9990	9990	9990	9990	0
128	20230801	175800	1181652220	9990	9990	9990	9990	0
129	20230801	175700	1181652220	9990	9990	9990	9990	0
130	20230801	175600	1181652220	9990	9990	9990	9990	0
131	20230801	175500	1181652220	9990	9990	9990	9990	0
132	20230801	175400	1181652220	9990	9990	9990	9990	0
133	20230801	175300	1181652220	9990	9990	9990	9990	0
134	20230801	175200	1181652220	9990	9990	9990	9990	0
135	20230801	175100	1181652220	9990	9990	9990	9990	0
136	20230801	175000	1181652220	9990	9990	9990	9990	0
137	20230801	174900	1181652220	9990	9990	9990	9990	0
138	20230801	174800	1181652220	9990	9990	9990	9990	0
139	20230801	174700	1181652220	9990	9990	9990	9990	0
140	20230801	174600	1181652220	9990	9990	9990	9990	0
141	20230801	174500	1181652220	9990	9990	9990	9990	0
142	20230801	174400	1181652220	9990	9990	9990	9990	0
143	20230801	174300	1181652220	9990	9990	9990	9990	0
144	20230801	174200	1181652220	9990	9990	9990	9990	0
145	20230801	174100	1181652220	9990	9990	9990	9990	0
146	20230801	174000	1181652220	9990	9990	9990	9990	0
147	20230801	173900	1181652220	9990	9990	9990	9990	0
148	20230801	173800	1181652220	9990	9990	9990	9990	0
149	20230801	173700	1181652220	9990	9990	9990	9990	0
150	20230801	173600	1181652220	9990	9990	9990	9990	0
151	20230801	173500	1181652220	9990	9990	9990	9990	0
152	20230801	173400	1181652220	9990	9990	9990	9990	2571
153	20230801	173300	1181652220	9990	9990	9990	9990	0
154	20230801	173200	1181652220	9990	9990	9990	9990	0
155	20230801	173100	1181652220	9990	9990	9990	9990	0
156	20230801	173000	1181652220	9990	9990	9990	9990	0
157	20230801	172900	1181652220	9990	9990	9990	9990	0
158	20230801	172800	1181652220	9990	9990	9990	9990	0
159	20230801	172700	1181652220	9990	9990	9990	9990	0
160	20230801	172600	1181652220	9990	9990	9990	9990	0
161	20230801	172500	1181652220	9990	9990	9990	9990	0
162	20230801	172400	1181652220	9990	9990	9990	9990	0
163	20230801	172300	1181652220	9990	9990	9990	9990	0
164	20230801	172200	1181652220	9990	9990	9990	9990	0
165	20230801	172100	1181652220	9990	9990	9990	9990	0
166	20230801	172000	1181652220	9990	9990	9990	9990	0
167	20230801	171900	1181652220	9990	9990	9990	9990	0
168	20230801	171800	1181652220	9990	9990	9990	9990	0
169	20230801	171700	1181652220	9990	9990	9990	9990	0
170	20230801	171600	1181652220	9990	9990	9990	9990	0
171	20230801	171500	1181652220	9990	9990	9990	9990	0
172	20230801	171400	1181652220	9990	9990	9990	9990	0
173	20230801	171300	1181652220	9990	9990	9990	9990	0
174	20230801	171200	1181652220	9990	9990	9990	9990	0
175	20230801	171100	1181652220	9990	9990	9990	9990	0
176	20230801	171000	1181652220	9990	9990	9990	9990	0
177	20230801	170900	1181652220	9990	9990	9990	9990	0
178	20230801	170800	1181652220	9990	9990	9990	9990	0
179	20230801	170700	1181652220	9990	9990	9990	9990	0
180	20230801	170600	1181652220	9990	9990	9990	9990	0
181	20230801	170500	1181652220	9990	9990	9990	9990	0
182	20230801	170400	1181652220	9990	9990	9990	9990	2571
183	20230801	170300	1181652220	9990	9990	9990	9990	0
184	20230801	170200	1181652220	9990	9990	9990	9990	0
185	20230801	170100	1181652220	9990	9990	9990	9990	0
186	20230801	170000	1181652220	9990	9990	9990	9990	0
187	20230801	165900	1181652220	9990	9990	9990	9990	0
188	20230801	165800	1181652220	9990	9990	9990	9990	0
189	20230801	165700	1181652220	9990	9990	9990	9990	0
190	20230801	165600	1181652220	9990	9990	9990	9990	0
191	20230801	165500	1181652220	9990	9990	9990	9990	0
192	20230801	165400	1181652220	9990	9990	9990	9990	0
193	20230801	165300	1181652220	9990	9990	9990	9990	0
194	20230801	165200	1181652220	9990	9990	9990	9990	0
195	20230801	165100	1181652220	9990	9990	9990	9990	0
196	20230801	165000	1181652220	9990	9990	9990	9990	0
197	20230801	164900	1181652220	9990	9990	9990	9990	0
198	20230801	164800	1181652220	9990	9990	9990	9990	0
199	20230801	164700	1181652220	9990	9990	9990	9990	0
200	20230801	164600	1181652220	9990	9990	9990	9990	0
201	20230801	164500	1181652220	9990	9990	9990	9990	0
202	20230801	164400	1181652220	9990	9990	9990	9990	0
203	20230801	164300	1181652220	9990	9990	9990	9990	0
204	20230801	164200	1181652220	9990	9990	9990	9990	0
205	20230801	164100	1181652220	9990	9990	9990	9990	0
206	20230801	164000	1181652220	9990	9990	9990	9990	0
207	20230801	163900	1181652220	9990	9990	9990	9990	0
208	20230801	163800	1181652220	9990	9990	9990	9990	0
209	20230801	163700	1181652220	9990	9990	9990	9990	0
210	20230801	163600	1181652220	9990	9990	9990	9990	0
211	20230801	163500	1181652220	9990	9990	9990	9990	0
212	20230801	163400	1181652220	9990	9990	9990	9990	2571
213	20230801	163300	1181652220	9990	9990	9990	9990	0
214	20230801	163200	1181652220	9990	9990	9990	9990	0
215	20230801	163100	1181652220	9990	9990	9990	9990	0
216	20230801	163000	1181652220	9990	9990	9990	9990	0
217	20230801	162900	1181652220	9990	9990	9990	9990	0
218	20230801	162800	1181652220	9990	9990	9990	9990	0
219	20230801	162700	1181652220	9990	9990	9990	9990	0
220	20230801	162600	1181652220	9990	9990	9990	9990	0
221	20230801	162500	1181652220	9990	9990	9990	9990	0
222	20230801	162400	1181652220	9990	9990	9990	9990	0
223	20230801	162300	1181652220	9990	9990	9990	9990	0
224	20230801	162200	1181652220	9990	9990	9990	9990	0
225	20230801	162100	1181652220	9990	9990	9990	9990	0
226	20230801	162000	1181652220	9990	9990	9990	9990	0
227	20230801	161900	1181652220	9990	9990	9990	9990	0
228	20230801	161800	1181652220	9990	9990	9990	9990	0
229	20230801	161700	1181652220	9990	9990	9990	9990	0
230	20230801	161600	1181652220	9990	9990	9990	9990	0
231	20230801	161500	1181652220	9990	9990	9990	9990	0
232	20230801	161400	1181652220	9990	9990	9990	9990	0
233	20230801	161300	1181652220	9990	9990	9990	9990	0
234	20230801	161200	1181652220	9990	9990	9990	9990	0
235	20230801	161100	1181652220	9990	9990	9990	9990	0
236	20230801	161000	1181652220	9990	9990	9990	9990	0
237	20230801	160900	1181652220	9990	9990	9990	9990	0
238	20230801	160800	1181652220	9990	9990	9990	9990	0
239	20230801	160700	1181652220	9990	9990	9990	9990	0
240	20230801	160600	1181652220	9990	9990	9990	9990	0
241	20230801	160500	1181652220	9990	9990	9990	9990	0
242	20230801	160400	1181652220	9990	9990	9990	9990	2571
243	20230801	160300	1181652220	9990	9990	9990	9990	0
244	20230801	160200	1181652220	9990	9990	9990	9990	0
245	20230801	160100	1181652220	9990	9990	9990	9990	0
246	20230801	160000	1181652220	9990	9990	9990	9990	0
247	20230801	155900	1181652220	9990	9990	9990	9990	0
248	20230801	155800	1181652220	9990	9990	9990	9990	0
249	20230801	155700	1181652220	9990	9990	9990	9990	0
250	20230801	155600	1181652220	9990	9990	9990	9990	0
251	20230801	155500	1181652220	9990	9990	9990	9990	0
252	20230801	155400	1181652220	9990	9990	9990	9990	0
253	20230801	155300	1181652220	9990	9990	9990	9990	0
254	20230801	155200	1181652220	9990	9990	9990	9990	0
255	20230801	155100	1181652220	9990	9990	9990	9990	0
256	20230801	155000	1181652220	9990	9990	9990	9990	0
257	20230801	154900	1181652220	9990	9990	9990	9990	0
258	20230801	154800	1181652220	9990	9990	9990	9990	0
259	20230801	154700	1181652220	9990	9990	9990	9990	0
260	20230801	154600	1181652220	9990	9990	9990	9990	0
261	20230801	154500	1181652220	9990	9990	9990	9990	0
262	20230801	154400	1181652220	9990	9990	9990	9990	0
263	20230801	154300	1181652220	9990	9990	9990	9990	0
264	20230801	154200	1181652220	9990	9990	9990	9990	0
265	20230801	154100	1181652220	9990	9990	9990	9990	0
266	20230801	154000	1181652220	9990	9990	9990	9990	0
267	20230801	153900	1181652220	9990	9990	9990	9990	0
268	20230801	153800	1181652220	9990	9990	9990	9990	0
269	20230801	153700	1181652220	9990	9990	9990	9990	0
270	20230801	153600	1181652220	9990	9990	9990	9990	0
271	20230801	153500	1181652220	9990	9990	9990	9990	0
272	20230801	153400	1181652220	9990	9990	9990	9990	2571
273	20230801	153300	1181652220	9990	9990	9990	9990	0
274	20230801	153200	1181652220	9990	9990	9990	9990	0
275	20230801	153100	1181652220	9990	9990	9990	9990	0
276	20230801	153000	1181652220	9990	9990	9990	9990	2571
277	20230801	152900	1155967930	9990	9990	9990	9990	0
278	20230801	152800	1155967930	9990	9990	9990	9990	0
279	20230801	152700	1155967930	9990	9990	9990	9990	0
280	20230801	152600	1155967930	9990	9990	9990	9990	0
281	20230801	152500	1155967930	9990	9990	9990	9990	0
282	20230801	152400	1155967930	9990	9990	9990	9990	0
283	20230801	152300	1155967930	9990	9990	9990	9990	0
284	20230801	152200	1155967930	9990	9990	9990	9990	0
285	20230801	152100	1155967930	9990	9990	9990	9990	0
286	20230801	152000	1155967930	9990	9990	9990	9990	0
287	20230801	151900	1155967930	9990	9980	9990	9980	1228
288	20230801	151800	1143706800	9970	9970	9970	9970	5
289	20230801	151700	1143656950	9970	9970	9970	9970	291
290	20230801	151600	1140755680	9970	9970	9970	9970	0
291	20230801	151500	1140755680	9970	9970	9970	9970	0
292	20230801	151400	1140755680	9970	9970	9970	9970	3
293	20230801	151300	1140725770	9920	9920	9920	9920	1
294	20230801	151200	1140715850	9960	9970	9970	9960	21
295	20230801	151100	1140506490	9980	9980	9980	9980	0
296	20230801	151000	1140506490	9980	9980	9980	9980	0
297	20230801	150900	1140506490	9980	9970	9980	9970	14
298	20230801	150800	1140366810	9980	9980	9980	9980	5
299	20230801	150700	1140316910	9990	9950	9990	9950	2009
300	20230801	150600	1120291690	9960	9940	9960	9940	100
301	20230801	150500	1119296450	9940	9940	9940	9940	23
302	20230801	150400	1119067830	9950	9910	9950	9880	5273
303	20230801	150300	1066696320	9880	9900	9900	9880	280
304	20230801	150200	1063925160	9900	9900	9900	9900	100
305	20230801	150100	1062935160	9900	9900	9900	9900	0
306	20230801	150000	1062935160	9900	9900	9920	9900	108
307	20230801	145900	1061865940	9900	9900	9900	9900	488
308	20230801	145800	1057034740	9900	9900	9900	9900	368
309	20230801	145700	1053391540	9920	9920	9920	9920	99
310	20230801	145600	1052409460	9920	9920	9920	9920	1
311	20230801	145500	1052399540	9930	9930	9930	9930	0
312	20230801	145400	1052399540	9930	9930	9930	9930	0
313	20230801	145300	1052399540	9930	9930	9930	9930	0
314	20230801	145200	1052399540	9930	9930	9930	9930	0
315	20230801	145100	1052399540	9930	9930	9930	9930	0
316	20230801	145000	1052399540	9930	9930	9930	9930	1
317	20230801	144900	1052389610	9930	9930	9930	9930	1
318	20230801	144800	1052379680	9930	9930	9930	9930	5
319	20230801	144700	1052330030	9930	9880	9930	9880	5
320	20230801	144600	1052280580	9920	9920	9920	9920	0
321	20230801	144500	1052280580	9920	9920	9920	9920	29
322	20230801	144400	1051992900	9920	9920	9920	9920	5
323	20230801	144300	1051943300	9920	9920	9920	9920	12
324	20230801	144200	1051824260	9920	9900	9950	9900	5626
325	20230801	144100	995945340	9900	9900	9900	9900	0
326	20230801	144000	995945340	9900	9900	9900	9900	166
327	20230801	143900	994301940	9900	9900	9900	9900	1896
328	20230801	143800	975531540	9890	9840	9890	9840	4931
329	20230801	143700	926856000	9800	9800	9800	9800	20
330	20230801	143600	926660000	9800	9830	9830	9800	616
331	20230801	143500	920617540	9820	9820	9820	9820	0
332	20230801	143400	920617540	9820	9820	9820	9820	1
333	20230801	143300	920607720	9810	9810	9810	9810	0
334	20230801	143200	920607720	9810	9810	9810	9810	20
335	20230801	143100	920411520	9840	9840	9840	9840	0
336	20230801	143000	920411520	9840	9840	9840	9840	0
337	20230801	142900	920411520	9840	9840	9840	9840	1
338	20230801	142800	920401680	9820	9820	9820	9820	9
339	20230801	142700	920313300	9840	9840	9840	9840	0
340	20230801	142600	920313300	9840	9830	9840	9830	200
341	20230801	142500	918347010	9830	9830	9830	9830	1
342	20230801	142400	918337180	9830	9830	9830	9830	10
343	20230801	142300	918238880	9830	9830	9830	9830	68
344	20230801	142200	917570440	9830	9830	9830	9820	90
345	20230801	142100	916685940	9840	9840	9840	9840	0
346	20230801	142000	916685940	9840	9840	9840	9840	0
347	20230801	141900	916685940	9840	9840	9840	9840	0
348	20230801	141800	916685940	9840	9840	9840	9840	0
349	20230801	141700	916685940	9840	9840	9840	9840	0
350	20230801	141600	916685940	9840	9840	9840	9840	0
351	20230801	141500	916685940	9840	9840	9840	9840	0
352	20230801	141400	916685940	9840	9840	9840	9840	0
353	20230801	141300	916685940	9840	9840	9840	9840	0
354	20230801	141200	916685940	9840	9840	9840	9840	0
355	20230801	141100	916685940	9840	9840	9840	9840	140
356	20230801	141000	915308340	9840	9840	9840	9840	5
357	20230801	140900	915259140	9840	9840	9840	9840	0
358	20230801	140800	915259140	9840	9840	9840	9840	0
359	20230801	140700	915259140	9840	9840	9840	9840	52
360	20230801	140600	914747460	9840	9840	9840	9840	200
361	20230801	140500	912779460	9840	9840	9840	9840	0
362	20230801	140400	912779460	9840	9840	9840	9840	0
363	20230801	140300	912779460	9840	9850	9850	9840	515
364	20230801	140200	907711710	9840	9840	9840	9840	0
365	20230801	140100	907711710	9840	9840	9840	9840	0
366	20230801	140000	907711710	9840	9840	9840	9840	282
367	20230801	135900	904936830	9870	9870	9870	9870	1
368	20230801	135800	904926960	9880	9880	9880	9880	0
369	20230801	135700	904926960	9880	9870	9880	9870	507
370	20230801	135600	899917880	9860	9880	9880	9860	115
371	20230801	135500	898781980	9870	9870	9870	9870	0
372	20230801	135400	898781980	9870	9870	9870	9870	20
373	20230801	135300	898584580	9880	9880	9880	9880	10
374	20230801	135200	898485780	9900	9890	9900	9890	100
375	20230801	135100	897496600	9870	9800	9870	9800	101
376	20230801	135000	896502400	9800	9800	9800	9800	186
377	20230801	134900	894679600	9790	9790	9790	9790	3
378	20230801	134800	894650230	9800	9790	9800	9790	106
379	20230801	134700	893611440	9800	9800	9800	9800	0
380	20230801	134600	893611440	9800	9800	9800	9800	0
381	20230801	134500	893611440	9800	9800	9800	9800	0
382	20230801	134400	893611440	9800	9800	9800	9800	0
383	20230801	134300	893611440	9800	9800	9800	9800	10
384	20230801	134200	893513440	9800	9800	9800	9800	0
385	20230801	134100	893513440	9800	9800	9800	9800	313
386	20230801	134000	890446040	9810	9830	9830	9810	656
387	20230801	133900	884004390	9830	9830	9830	9830	0
388	20230801	133800	884004390	9830	9830	9830	9830	10
389	20230801	133700	883906090	9830	9830	9830	9830	40
390	20230801	133600	883512890	9830	9870	9870	9830	15
391	20230801	133500	883365240	9870	9870	9870	9870	0
392	20230801	133400	883365240	9870	9870	9870	9870	0
393	20230801	133300	883365240	9870	9870	9870	9870	0
394	20230801	133200	883365240	9870	9870	9870	9870	0
395	20230801	133100	883365240	9870	9870	9870	9870	1
396	20230801	133000	883355370	9820	9820	9820	9820	0
397	20230801	132900	883355370	9820	9820	9820	9820	274
398	20230801	132800	880664690	9820	9820	9820	9820	0
399	20230801	132700	880664690	9820	9830	9830	9820	100
400	20230801	132600	879682590	9830	9820	9830	9820	70
401	20230801	132500	878995090	9820	9850	9850	9820	623
402	20230801	132400	872871270	9890	9890	9890	9890	0
403	20230801	132300	872871270	9890	9880	9890	9870	248
404	20230801	132200	870421100	9890	9890	9890	9890	0
405	20230801	132100	870421100	9890	9890	9890	9890	1
406	20230801	132000	870411210	9900	9900	9900	9900	0
407	20230801	131900	870411210	9900	9900	9900	9900	0
408	20230801	131800	870411210	9900	9900	9900	9900	0
409	20230801	131700	870411210	9900	9900	9900	9900	0
410	20230801	131600	870411210	9900	9890	9900	9890	2
411	20230801	131500	870391420	9880	9880	9880	9880	58
412	20230801	131400	869818380	9900	9900	9900	9900	1
413	20230801	131300	869808480	9880	9890	9890	9880	400
414	20230801	131200	865856470	9900	9880	9900	9880	472
415	20230801	131100	861188610	9880	9880	9880	9880	1
416	20230801	131000	861178730	9840	9840	9840	9840	1
417	20230801	130900	861168890	9880	9870	9880	9870	500
418	20230801	130800	856229310	9860	9860	9860	9860	0
419	20230801	130700	856229310	9860	9860	9860	9860	10
420	20230801	130600	856130710	9870	9870	9870	9870	0
421	20230801	130500	856130710	9870	9870	9870	9870	1
422	20230801	130400	856120840	9840	9840	9840	9840	0
423	20230801	130300	856120840	9840	9850	9850	9840	99
424	20230801	130200	855145720	9870	9870	9870	9870	7
425	20230801	130100	855076630	9870	9870	9890	9870	913
426	20230801	130000	846062290	9850	9850	9850	9850	0
427	20230801	125900	846062290	9850	9850	9850	9850	22
428	20230801	125800	845845590	9850	9850	9850	9850	0
429	20230801	125700	845845590	9850	9870	9870	9850	8
430	20230801	125600	845766770	9880	9880	9880	9880	0
431	20230801	125500	845766770	9880	9880	9880	9880	10
432	20230801	125400	845667970	9880	9880	9880	9880	0
433	20230801	125300	845667970	9880	9870	9880	9870	200
434	20230801	125200	843691990	9870	9860	9870	9860	203
435	20230801	125100	841688430	9850	9850	9850	9850	301
436	20230801	125000	838723580	9880	9850	9880	9850	48
437	20230801	124900	838250700	9860	9860	9860	9860	8
438	20230801	124800	838171820	9860	9860	9860	9860	50
439	20230801	124700	837678820	9890	9890	9890	9890	0
440	20230801	124600	837678820	9890	9880	9890	9880	359
441	20230801	124500	834131890	9880	9880	9880	9880	120
442	20230801	124400	832946290	9880	9880	9880	9880	150
443	20230801	124300	831464290	9830	9880	9900	9830	511
444	20230801	124200	826406870	9890	9880	9890	9880	421
445	20230801	124100	822245770	9870	9860	9880	9860	639
446	20230801	124000	815938780	9860	9850	9860	9850	35
447	20230801	123900	815593970	9780	9780	9780	9780	4
448	20230801	123800	815554850	9860	9860	9860	9860	8
449	20230801	123700	815475970	9860	9800	9860	9800	4325
450	20230801	123600	772841050	9810	9810	9810	9810	30
451	20230801	123500	772546750	9810	9770	9810	9770	688
452	20230801	123400	765801380	9770	9760	9770	9760	427
453	20230801	123300	761633570	9760	9730	9760	9730	1168
454	20230801	123200	750242250	9730	9730	9730	9730	0
455	20230801	123100	750242250	9730	9730	9730	9730	0
456	20230801	123000	750242250	9730	9730	9730	9730	0
457	20230801	122900	750242250	9730	9730	9730	9730	1
458	20230801	122800	750232520	9710	9710	9710	9710	0
459	20230801	122700	750232520	9710	9710	9710	9710	268
460	20230801	122600	747630240	9720	9720	9720	9720	0
461	20230801	122500	747630240	9720	9700	9720	9700	823
462	20230801	122400	739630700	9700	9700	9700	9700	1
463	20230801	122300	739621000	9720	9720	9720	9720	110
464	20230801	122200	738551800	9700	9700	9700	9700	30
465	20230801	122100	738260800	9720	9720	9720	9720	0
466	20230801	122000	738260800	9720	9720	9720	9720	130
467	20230801	121900	736997200	9720	9720	9720	9720	30
468	20230801	121800	736705600	9720	9720	9720	9720	1
469	20230801	121700	736695880	9720	9720	9720	9720	0
470	20230801	121600	736695880	9720	9720	9720	9720	60
471	20230801	121500	736112680	9720	9720	9720	9720	0
472	20230801	121400	736112680	9720	9720	9720	9720	43
473	20230801	121300	735694720	9720	9720	9720	9720	14
474	20230801	121200	735558640	9720	9720	9720	9720	31
475	20230801	121100	735257320	9710	9710	9710	9710	0
476	20230801	121000	735257320	9710	9690	9710	9690	541
477	20230801	120900	730008590	9690	9680	9690	9680	562
478	20230801	120800	724565500	9670	9650	9670	9650	261
479	20230801	120700	722041830	9650	9650	9650	9650	10
480	20230801	120600	721945330	9650	9650	9650	9650	241
481	20230801	120500	719619680	9650	9650	9650	9650	22
482	20230801	120400	719407380	9650	9650	9650	9650	160
483	20230801	120300	717863380	9660	9660	9660	9660	0
484	20230801	120200	717863380	9660	9660	9660	9660	114
485	20230801	120100	716762140	9650	9660	9660	9650	2
486	20230801	120000	716742830	9660	9660	9660	9660	0
487	20230801	115900	716742830	9660	9660	9660	9660	301
488	20230801	115800	713835170	9660	9660	9660	9660	200
489	20230801	115700	711903170	9660	9660	9660	9660	0
490	20230801	115600	711903170	9660	9660	9660	9660	0
491	20230801	115500	711903170	9660	9660	9660	9660	0
492	20230801	115400	711903170	9660	9660	9660	9660	0
493	20230801	115300	711903170	9660	9660	9660	9660	96
494	20230801	115200	710975810	9660	9660	9660	9660	3
495	20230801	115100	710946830	9620	9620	9620	9620	0
496	20230801	115000	710946830	9620	9650	9650	9620	760
497	20230801	114900	703623850	9660	9660	9660	9660	104
498	20230801	114800	702619210	9670	9670	9670	9670	1
499	20230801	114700	702609540	9650	9650	9650	9650	0
500	20230801	114600	702609540	9650	9650	9650	9650	0
501	20230801	114500	702609540	9650	9670	9670	9650	51
502	20230801	114400	702116990	9670	9670	9670	9670	103
503	20230801	114300	701120980	9670	9670	9670	9670	2
504	20230801	114200	701101640	9670	9670	9670	9670	0
505	20230801	114100	701101640	9670	9670	9670	9670	0
506	20230801	114000	701101640	9670	9670	9670	9670	26
507	20230801	113900	700850220	9660	9660	9660	9660	131
508	20230801	113800	699584760	9660	9660	9660	9660	1
509	20230801	113700	699575100	9660	9660	9660	9660	0
510	20230801	113600	699575100	9660	9630	9660	9630	134
511	20230801	113500	698283660	9630	9640	9640	9630	230
512	20230801	113400	696068150	9640	9640	9640	9640	10
513	20230801	113300	695971750	9630	9630	9630	9630	0
514	20230801	113200	695971750	9630	9630	9630	9630	0
515	20230801	113100	695971750	9630	9630	9630	9630	0
516	20230801	113000	695971750	9630	9630	9630	9630	11
517	20230801	112900	695865820	9630	9640	9640	9630	302
518	20230801	112800	692957060	9630	9640	9640	9630	829
519	20230801	112700	684965610	9630	9630	9630	9630	0
520	20230801	112600	684965610	9630	9630	9630	9630	150
521	20230801	112500	683521110	9610	9610	9610	9610	0
522	20230801	112400	683521110	9610	9610	9610	9610	0
523	20230801	112300	683521110	9610	9660	9660	9600	14589
524	20230801	112200	543291380	9660	9660	9660	9660	10
525	20230801	112100	543194780	9660	9660	9660	9660	237
526	20230801	112000	540905360	9660	9660	9660	9660	2
527	20230801	111900	540886040	9690	9690	9690	9690	10
528	20230801	111800	540789140	9690	9690	9690	9690	0
529	20230801	111700	540789140	9690	9690	9690	9690	5
530	20230801	111600	540740690	9660	9700	9700	9660	4
531	20230801	111500	540702010	9650	9650	9650	9650	0
532	20230801	111400	540702010	9650	9670	9670	9650	1146
533	20230801	111300	529633960	9670	9670	9670	9670	3
534	20230801	111200	529604950	9660	9660	9660	9660	2
535	20230801	111100	529585630	9660	9660	9660	9660	501
536	20230801	111000	524745970	9660	9660	9660	9660	190
537	20230801	110900	522910570	9660	9680	9680	9660	287
538	20230801	110800	520136320	9680	9680	9680	9680	225
539	20230801	110700	517958320	9670	9670	9670	9670	0
540	20230801	110600	517958320	9670	9670	9670	9670	0
541	20230801	110500	517958320	9670	9670	9670	9670	0
542	20230801	110400	517958320	9670	9670	9670	9670	100
543	20230801	110300	516991320	9660	9680	9690	9660	87
544	20230801	110200	516149610	9680	9700	9700	9680	173
545	20230801	110100	514473410	9690	9700	9700	9690	50
546	20230801	110000	513988590	9720	9720	9720	9720	1
547	20230801	105900	513978870	9700	9700	9700	9700	0
548	20230801	105800	513978870	9700	9700	9700	9700	0
549	20230801	105700	513978870	9700	9700	9700	9700	15
550	20230801	105600	513833370	9700	9700	9700	9700	0
551	20230801	105500	513833370	9700	9700	9700	9700	396
552	20230801	105400	509992170	9700	9700	9700	9700	85
553	20230801	105300	509167670	9700	9730	9730	9700	477
554	20230801	105200	504540740	9720	9720	9720	9720	1
555	20230801	105100	504531020	9730	9730	9740	9730	6
556	20230801	105000	504472600	9730	9730	9730	9730	26
557	20230801	104900	504219620	9730	9730	9730	9730	5
558	20230801	104800	504170970	9730	9730	9730	9730	0
559	20230801	104700	504170970	9730	9690	9730	9690	320
560	20230801	104600	501060240	9690	9690	9690	9690	0
561	20230801	104500	501060240	9690	9690	9690	9690	0
562	20230801	104400	501060240	9690	9690	9690	9690	0
563	20230801	104300	501060240	9690	9690	9690	9690	0
564	20230801	104200	501060240	9690	9650	9700	9650	472
565	20230801	104100	496483850	9640	9650	9670	9640	2205
566	20230801	104000	475204910	9650	9680	9680	9630	5955
567	20230801	103900	417632800	9680	9720	9720	9680	190
568	20230801	103800	415791840	9690	9690	9690	9690	1100
569	20230801	103700	405132840	9690	9690	9690	9690	1136
570	20230801	103600	394125000	9690	9700	9700	9690	11
571	20230801	103500	394018380	9690	9770	9770	9690	12109
572	20230801	103400	276537330	9770	9760	9770	9760	2
573	20230801	103300	276517800	9770	9770	9770	9770	0
574	20230801	103200	276517800	9770	9770	9770	9770	0
575	20230801	103100	276517800	9770	9770	9770	9770	0
576	20230801	103000	276517800	9770	9770	9770	9770	0
577	20230801	102900	276517800	9770	9770	9770	9770	0
578	20230801	102800	276517800	9770	9770	9770	9770	0
579	20230801	102700	276517800	9770	9770	9770	9770	1
580	20230801	102600	276508030	9760	9760	9760	9760	0
581	20230801	102500	276508030	9760	9760	9760	9760	0
582	20230801	102400	276508030	9760	9760	9760	9760	136
583	20230801	102300	275180670	9760	9760	9760	9760	64
584	20230801	102200	274556030	9760	9760	9760	9760	0
585	20230801	102100	274556030	9760	9760	9760	9760	40
586	20230801	102000	274165630	9760	9730	9760	9730	183
587	20230801	101900	272383270	9710	9730	9730	9710	101
588	20230801	101800	271402520	9740	9740	9740	9740	1468
589	20230801	101700	257104200	9740	9740	9740	9740	0
590	20230801	101600	257104200	9740	9740	9740	9740	1
591	20230801	101500	257094460	9760	9750	9760	9750	10
592	20230801	101400	256996900	9750	9750	9750	9750	6
593	20230801	101300	256938400	9740	9740	9740	9740	402
594	20230801	101200	253022920	9740	9710	9740	9710	1347
595	20230801	101100	239910380	9710	9710	9710	9710	141
596	20230801	101000	238541270	9710	9710	9720	9710	135
597	20230801	100900	237230320	9710	9710	9710	9710	0
598	20230801	100800	237230320	9710	9720	9720	9710	304
599	20230801	100700	234276020	9710	9710	9710	9710	0
600	20230801	100600	234276020	9710	9710	9710	9710	0
601	20230801	100500	234276020	9710	9710	9710	9710	1
602	20230801	100400	234266310	9710	9710	9710	9710	0
603	20230801	100300	234266310	9710	9710	9710	9710	2
604	20230801	100200	234246890	9700	9710	9710	9700	890
605	20230801	100100	225611090	9710	9720	9720	9710	920
606	20230801	100000	216675990	9720	9730	9730	9720	2858
607	20230801	095900	188895450	9770	9770	9770	9770	16
608	20230801	095800	188739130	9770	9770	9770	9770	0
609	20230801	095700	188739130	9770	9770	9770	9770	0
610	20230801	095600	188739130	9770	9770	9770	9770	100
611	20230801	095500	187762130	9730	9730	9730	9730	10
612	20230801	095400	187664830	9730	9770	9770	9730	210
613	20230801	095300	185619250	9770	9770	9770	9770	2
614	20230801	095200	185599710	9780	9780	9780	9780	0
615	20230801	095100	185599710	9780	9780	9780	9780	0
616	20230801	095000	185599710	9780	9780	9780	9780	0
617	20230801	094900	185599710	9780	9780	9780	9780	133
618	20230801	094800	184298970	9780	9730	9780	9720	1198
619	20230801	094700	172644670	9740	9750	9750	9740	1231
620	20230801	094600	160647730	9800	9800	9800	9800	0
621	20230801	094500	160647730	9800	9800	9800	9750	187
622	20230801	094400	158816730	9800	9800	9800	9800	1
623	20230801	094300	158806930	9750	9750	9750	9750	0
624	20230801	094200	158806930	9750	9750	9750	9750	2
625	20230801	094100	158787430	9750	9750	9750	9750	10
626	20230801	094000	158689930	9750	9750	9750	9750	50
627	20230801	093900	158202430	9750	9750	9750	9750	227
628	20230801	093800	155989180	9750	9780	9780	9740	2606
629	20230801	093700	130551120	9780	9780	9780	9780	0
630	20230801	093600	130551120	9780	9780	9780	9780	250
631	20230801	093500	128106120	9780	9780	9780	9780	1
632	20230801	093400	128096340	9780	9820	9820	9780	570
633	20230801	093300	122519270	9790	9790	9790	9790	723
634	20230801	093200	115441100	9800	9800	9800	9800	617
635	20230801	093100	109394500	9810	9830	9830	9810	994
636	20230801	093000	99636670	9870	9870	9870	9870	19
637	20230801	092900	99449140	9870	9870	9870	9870	1
638	20230801	092800	99439270	9870	9870	9870	9870	1
639	20230801	092700	99429400	9820	9820	9820	9820	250
640	20230801	092600	96974400	9850	9880	9880	9850	81
641	20230801	092500	96175500	9890	9890	9890	9890	0
642	20230801	092400	96175500	9890	9890	9890	9890	0
643	20230801	092300	96175500	9890	9880	9890	9820	494
644	20230801	092200	91298730	9880	9880	9880	9880	1
645	20230801	092100	91288850	9820	9820	9820	9820	0
646	20230801	092000	91288850	9820	9820	9820	9820	0
647	20230801	091900	91288850	9820	9820	9820	9820	13
648	20230801	091800	91161190	9900	9820	9900	9820	527
649	20230801	091700	85945970	9820	9920	9920	9820	602
650	20230801	091600	80031530	9920	9920	9920	9920	51
651	20230801	091500	79525610	9920	9920	9920	9920	0
652	20230801	091400	79525610	9920	9820	9920	9820	2411
653	20230801	091300	55848570	9820	9860	9860	9820	595
654	20230801	091200	49997860	9850	9850	9850	9850	0
655	20230801	091100	49997860	9850	9970	9970	9850	300
656	20230801	091000	47030060	9970	9970	9970	9970	1
657	20230801	090900	47020090	9970	9970	9970	9960	477
658	20230801	090800	42264420	9970	9920	9970	9920	901
659	20230801	090700	33297330	9920	9920	9920	9920	340
660	20230801	090600	29924530	9920	9850	9920	9850	102
661	20230801	090500	28917730	9920	9790	9920	9790	935
662	20230801	090400	19677600	9790	9800	9800	9790	484
663	20230801	090300	14937060	9800	9820	9820	9800	59
664	20230801	090200	14357860	9880	9820	9880	9800	546
665	20230801	090100	9001410	9830	9850	9860	9830	194
666	20230801	090000	7093530	9850	9950	9950	9850	657