KissMeData/251370/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	202000	277848770	11930	11930	11930	11930	824
3	20230803	201900	277848770	11930	11930	11930	11930	0
4	20230803	201800	277848770	11930	11930	11930	11930	0
5	20230803	201700	277848770	11930	11930	11930	11930	0
6	20230803	201600	277848770	11930	11930	11930	11930	0
7	20230803	201500	277848770	11930	11930	11930	11930	0
8	20230803	201400	277848770	11930	11930	11930	11930	0
9	20230803	201300	277848770	11930	11930	11930	11930	0
10	20230803	201200	277848770	11930	11930	11930	11930	0
11	20230803	201100	277848770	11930	11930	11930	11930	0
12	20230803	201000	277848770	11930	11930	11930	11930	0
13	20230803	200900	277848770	11930	11930	11930	11930	0
14	20230803	200800	277848770	11930	11930	11930	11930	0
15	20230803	200700	277848770	11930	11930	11930	11930	0
16	20230803	200600	277848770	11930	11930	11930	11930	0
17	20230803	200500	277848770	11930	11930	11930	11930	0
18	20230803	200400	277848770	11930	11930	11930	11930	0
19	20230803	200300	277848770	11930	11930	11930	11930	0
20	20230803	200200	277848770	11930	11930	11930	11930	0
21	20230803	200100	277848770	11930	11930	11930	11930	0
22	20230803	200000	277848770	11930	11930	11930	11930	0
23	20230803	195900	277848770	11930	11930	11930	11930	0
24	20230803	195800	277848770	11930	11930	11930	11930	0
25	20230803	195700	277848770	11930	11930	11930	11930	0
26	20230803	195600	277848770	11930	11930	11930	11930	0
27	20230803	195500	277848770	11930	11930	11930	11930	0
28	20230803	195400	277848770	11930	11930	11930	11930	0
29	20230803	195300	277848770	11930	11930	11930	11930	0
30	20230803	195200	277848770	11930	11930	11930	11930	0
31	20230803	195100	277848770	11930	11930	11930	11930	0
32	20230803	195000	277848770	11930	11930	11930	11930	824
33	20230803	194900	277848770	11930	11930	11930	11930	0
34	20230803	194800	277848770	11930	11930	11930	11930	0
35	20230803	194700	277848770	11930	11930	11930	11930	0
36	20230803	194600	277848770	11930	11930	11930	11930	0
37	20230803	194500	277848770	11930	11930	11930	11930	0
38	20230803	194400	277848770	11930	11930	11930	11930	0
39	20230803	194300	277848770	11930	11930	11930	11930	0
40	20230803	194200	277848770	11930	11930	11930	11930	0
41	20230803	194100	277848770	11930	11930	11930	11930	0
42	20230803	194000	277848770	11930	11930	11930	11930	0
43	20230803	193900	277848770	11930	11930	11930	11930	0
44	20230803	193800	277848770	11930	11930	11930	11930	0
45	20230803	193700	277848770	11930	11930	11930	11930	0
46	20230803	193600	277848770	11930	11930	11930	11930	0
47	20230803	193500	277848770	11930	11930	11930	11930	0
48	20230803	193400	277848770	11930	11930	11930	11930	0
49	20230803	193300	277848770	11930	11930	11930	11930	0
50	20230803	193200	277848770	11930	11930	11930	11930	0
51	20230803	193100	277848770	11930	11930	11930	11930	0
52	20230803	193000	277848770	11930	11930	11930	11930	0
53	20230803	192900	277848770	11930	11930	11930	11930	0
54	20230803	192800	277848770	11930	11930	11930	11930	0
55	20230803	192700	277848770	11930	11930	11930	11930	0
56	20230803	192600	277848770	11930	11930	11930	11930	0
57	20230803	192500	277848770	11930	11930	11930	11930	0
58	20230803	192400	277848770	11930	11930	11930	11930	0
59	20230803	192300	277848770	11930	11930	11930	11930	0
60	20230803	192200	277848770	11930	11930	11930	11930	0
61	20230803	192100	277848770	11930	11930	11930	11930	0
62	20230803	192000	277848770	11930	11930	11930	11930	824
63	20230803	191900	277848770	11930	11930	11930	11930	0
64	20230803	191800	277848770	11930	11930	11930	11930	0
65	20230803	191700	277848770	11930	11930	11930	11930	0
66	20230803	191600	277848770	11930	11930	11930	11930	0
67	20230803	191500	277848770	11930	11930	11930	11930	0
68	20230803	191400	277848770	11930	11930	11930	11930	0
69	20230803	191300	277848770	11930	11930	11930	11930	0
70	20230803	191200	277848770	11930	11930	11930	11930	0
71	20230803	191100	277848770	11930	11930	11930	11930	0
72	20230803	191000	277848770	11930	11930	11930	11930	0
73	20230803	190900	277848770	11930	11930	11930	11930	0
74	20230803	190800	277848770	11930	11930	11930	11930	0
75	20230803	190700	277848770	11930	11930	11930	11930	0
76	20230803	190600	277848770	11930	11930	11930	11930	0
77	20230803	190500	277848770	11930	11930	11930	11930	0
78	20230803	190400	277848770	11930	11930	11930	11930	0
79	20230803	190300	277848770	11930	11930	11930	11930	0
80	20230803	190200	277848770	11930	11930	11930	11930	0
81	20230803	190100	277848770	11930	11930	11930	11930	0
82	20230803	190000	277848770	11930	11930	11930	11930	0
83	20230803	185900	277848770	11930	11930	11930	11930	0
84	20230803	185800	277848770	11930	11930	11930	11930	0
85	20230803	185700	277848770	11930	11930	11930	11930	0
86	20230803	185600	277848770	11930	11930	11930	11930	0
87	20230803	185500	277848770	11930	11930	11930	11930	0
88	20230803	185400	277848770	11930	11930	11930	11930	0
89	20230803	185300	277848770	11930	11930	11930	11930	0
90	20230803	185200	277848770	11930	11930	11930	11930	0
91	20230803	185100	277848770	11930	11930	11930	11930	0
92	20230803	185000	277848770	11930	11930	11930	11930	824
93	20230803	184900	277848770	11930	11930	11930	11930	0
94	20230803	184800	277848770	11930	11930	11930	11930	0
95	20230803	184700	277848770	11930	11930	11930	11930	0
96	20230803	184600	277848770	11930	11930	11930	11930	0
97	20230803	184500	277848770	11930	11930	11930	11930	0
98	20230803	184400	277848770	11930	11930	11930	11930	0
99	20230803	184300	277848770	11930	11930	11930	11930	0
100	20230803	184200	277848770	11930	11930	11930	11930	0
101	20230803	184100	277848770	11930	11930	11930	11930	0
102	20230803	184000	277848770	11930	11930	11930	11930	0
103	20230803	183900	277848770	11930	11930	11930	11930	0
104	20230803	183800	277848770	11930	11930	11930	11930	0
105	20230803	183700	277848770	11930	11930	11930	11930	0
106	20230803	183600	277848770	11930	11930	11930	11930	0
107	20230803	183500	277848770	11930	11930	11930	11930	0
108	20230803	183400	277848770	11930	11930	11930	11930	0
109	20230803	183300	277848770	11930	11930	11930	11930	0
110	20230803	183200	277848770	11930	11930	11930	11930	0
111	20230803	183100	277848770	11930	11930	11930	11930	0
112	20230803	183000	277848770	11930	11930	11930	11930	0
113	20230803	182900	277848770	11930	11930	11930	11930	0
114	20230803	182800	277848770	11930	11930	11930	11930	0
115	20230803	182700	277848770	11930	11930	11930	11930	0
116	20230803	182600	277848770	11930	11930	11930	11930	0
117	20230803	182500	277848770	11930	11930	11930	11930	0
118	20230803	182400	277848770	11930	11930	11930	11930	0
119	20230803	182300	277848770	11930	11930	11930	11930	0
120	20230803	182200	277848770	11930	11930	11930	11930	0
121	20230803	182100	277848770	11930	11930	11930	11930	0
122	20230803	182000	277848770	11930	11930	11930	11930	824
123	20230803	181900	277848770	11930	11930	11930	11930	0
124	20230803	181800	277848770	11930	11930	11930	11930	0
125	20230803	181700	277848770	11930	11930	11930	11930	0
126	20230803	181600	277848770	11930	11930	11930	11930	0
127	20230803	181500	277848770	11930	11930	11930	11930	0
128	20230803	181400	277848770	11930	11930	11930	11930	0
129	20230803	181300	277848770	11930	11930	11930	11930	0
130	20230803	181200	277848770	11930	11930	11930	11930	0
131	20230803	181100	277848770	11930	11930	11930	11930	0
132	20230803	181000	277848770	11930	11930	11930	11930	0
133	20230803	180900	277848770	11930	11930	11930	11930	0
134	20230803	180800	277848770	11930	11930	11930	11930	0
135	20230803	180700	277848770	11930	11930	11930	11930	0
136	20230803	180600	277848770	11930	11930	11930	11930	0
137	20230803	180500	277848770	11930	11930	11930	11930	0
138	20230803	180400	277848770	11930	11930	11930	11930	0
139	20230803	180300	277848770	11930	11930	11930	11930	0
140	20230803	180200	277848770	11930	11930	11930	11930	0
141	20230803	180100	277848770	11930	11930	11930	11930	0
142	20230803	180000	277848770	11930	11930	11930	11930	0
143	20230803	175900	277848770	11930	11930	11930	11930	0
144	20230803	175800	277848770	11930	11930	11930	11930	0
145	20230803	175700	277848770	11930	11930	11930	11930	0
146	20230803	175600	277848770	11930	11930	11930	11930	0
147	20230803	175500	277848770	11930	11930	11930	11930	0
148	20230803	175400	277848770	11930	11930	11930	11930	0
149	20230803	175300	277848770	11930	11930	11930	11930	0
150	20230803	175200	277848770	11930	11930	11930	11930	0
151	20230803	175100	277848770	11930	11930	11930	11930	0
152	20230803	175000	277848770	11930	11930	11930	11930	824
153	20230803	174900	277848770	11930	11930	11930	11930	0
154	20230803	174800	277848770	11930	11930	11930	11930	0
155	20230803	174700	277848770	11930	11930	11930	11930	0
156	20230803	174600	277848770	11930	11930	11930	11930	0
157	20230803	174500	277848770	11930	11930	11930	11930	0
158	20230803	174400	277848770	11930	11930	11930	11930	0
159	20230803	174300	277848770	11930	11930	11930	11930	0
160	20230803	174200	277848770	11930	11930	11930	11930	0
161	20230803	174100	277848770	11930	11930	11930	11930	0
162	20230803	174000	277848770	11930	11930	11930	11930	0
163	20230803	173900	277848770	11930	11930	11930	11930	0
164	20230803	173800	277848770	11930	11930	11930	11930	0
165	20230803	173700	277848770	11930	11930	11930	11930	0
166	20230803	173600	277848770	11930	11930	11930	11930	0
167	20230803	173500	277848770	11930	11930	11930	11930	0
168	20230803	173400	277848770	11930	11930	11930	11930	0
169	20230803	173300	277848770	11930	11930	11930	11930	0
170	20230803	173200	277848770	11930	11930	11930	11930	0
171	20230803	173100	277848770	11930	11930	11930	11930	0
172	20230803	173000	277848770	11930	11930	11930	11930	0
173	20230803	172900	277848770	11930	11930	11930	11930	0
174	20230803	172800	277848770	11930	11930	11930	11930	0
175	20230803	172700	277848770	11930	11930	11930	11930	0
176	20230803	172600	277848770	11930	11930	11930	11930	0
177	20230803	172500	277848770	11930	11930	11930	11930	0
178	20230803	172400	277848770	11930	11930	11930	11930	0
179	20230803	172300	277848770	11930	11930	11930	11930	0
180	20230803	172200	277848770	11930	11930	11930	11930	0
181	20230803	172100	277848770	11930	11930	11930	11930	0
182	20230803	172000	277848770	11930	11930	11930	11930	824
183	20230803	171900	277848770	11930	11930	11930	11930	0
184	20230803	171800	277848770	11930	11930	11930	11930	0
185	20230803	171700	277848770	11930	11930	11930	11930	0
186	20230803	171600	277848770	11930	11930	11930	11930	0
187	20230803	171500	277848770	11930	11930	11930	11930	0
188	20230803	171400	277848770	11930	11930	11930	11930	0
189	20230803	171300	277848770	11930	11930	11930	11930	0
190	20230803	171200	277848770	11930	11930	11930	11930	0
191	20230803	171100	277848770	11930	11930	11930	11930	0
192	20230803	171000	277848770	11930	11930	11930	11930	0
193	20230803	170900	277848770	11930	11930	11930	11930	0
194	20230803	170800	277848770	11930	11930	11930	11930	0
195	20230803	170700	277848770	11930	11930	11930	11930	0
196	20230803	170600	277848770	11930	11930	11930	11930	0
197	20230803	170500	277848770	11930	11930	11930	11930	0
198	20230803	170400	277848770	11930	11930	11930	11930	0
199	20230803	170300	277848770	11930	11930	11930	11930	0
200	20230803	170200	277848770	11930	11930	11930	11930	0
201	20230803	170100	277848770	11930	11930	11930	11930	0
202	20230803	170000	277848770	11930	11930	11930	11930	0
203	20230803	165900	277848770	11930	11930	11930	11930	0
204	20230803	165800	277848770	11930	11930	11930	11930	0
205	20230803	165700	277848770	11930	11930	11930	11930	0
206	20230803	165600	277848770	11930	11930	11930	11930	0
207	20230803	165500	277848770	11930	11930	11930	11930	0
208	20230803	165400	277848770	11930	11930	11930	11930	0
209	20230803	165300	277848770	11930	11930	11930	11930	0
210	20230803	165200	277848770	11930	11930	11930	11930	0
211	20230803	165100	277848770	11930	11930	11930	11930	0
212	20230803	165000	277848770	11930	11930	11930	11930	824
213	20230803	164900	277848770	11930	11930	11930	11930	0
214	20230803	164800	277848770	11930	11930	11930	11930	0
215	20230803	164700	277848770	11930	11930	11930	11930	0
216	20230803	164600	277848770	11930	11930	11930	11930	0
217	20230803	164500	277848770	11930	11930	11930	11930	0
218	20230803	164400	277848770	11930	11930	11930	11930	0
219	20230803	164300	277848770	11930	11930	11930	11930	0
220	20230803	164200	277848770	11930	11930	11930	11930	0
221	20230803	164100	277848770	11930	11930	11930	11930	0
222	20230803	164000	277848770	11930	11930	11930	11930	0
223	20230803	163900	277848770	11930	11930	11930	11930	0
224	20230803	163800	277848770	11930	11930	11930	11930	0
225	20230803	163700	277848770	11930	11930	11930	11930	0
226	20230803	163600	277848770	11930	11930	11930	11930	0
227	20230803	163500	277848770	11930	11930	11930	11930	0
228	20230803	163400	277848770	11930	11930	11930	11930	0
229	20230803	163300	277848770	11930	11930	11930	11930	0
230	20230803	163200	277848770	11930	11930	11930	11930	0
231	20230803	163100	277848770	11930	11930	11930	11930	0
232	20230803	163000	277848770	11930	11930	11930	11930	0
233	20230803	162900	277848770	11930	11930	11930	11930	0
234	20230803	162800	277848770	11930	11930	11930	11930	0
235	20230803	162700	277848770	11930	11930	11930	11930	0
236	20230803	162600	277848770	11930	11930	11930	11930	0
237	20230803	162500	277848770	11930	11930	11930	11930	0
238	20230803	162400	277848770	11930	11930	11930	11930	0
239	20230803	162300	277848770	11930	11930	11930	11930	0
240	20230803	162200	277848770	11930	11930	11930	11930	0
241	20230803	162100	277848770	11930	11930	11930	11930	0
242	20230803	162000	277848770	11930	11930	11930	11930	824
243	20230803	161900	277848770	11930	11930	11930	11930	0
244	20230803	161800	277848770	11930	11930	11930	11930	0
245	20230803	161700	277848770	11930	11930	11930	11930	0
246	20230803	161600	277848770	11930	11930	11930	11930	0
247	20230803	161500	277848770	11930	11930	11930	11930	0
248	20230803	161400	277848770	11930	11930	11930	11930	0
249	20230803	161300	277848770	11930	11930	11930	11930	0
250	20230803	161200	277848770	11930	11930	11930	11930	0
251	20230803	161100	277848770	11930	11930	11930	11930	0
252	20230803	161000	277848770	11930	11930	11930	11930	0
253	20230803	160900	277848770	11930	11930	11930	11930	0
254	20230803	160800	277848770	11930	11930	11930	11930	0
255	20230803	160700	277848770	11930	11930	11930	11930	0
256	20230803	160600	277848770	11930	11930	11930	11930	0
257	20230803	160500	277848770	11930	11930	11930	11930	0
258	20230803	160400	277848770	11930	11930	11930	11930	0
259	20230803	160300	277848770	11930	11930	11930	11930	0
260	20230803	160200	277848770	11930	11930	11930	11930	0
261	20230803	160100	277848770	11930	11930	11930	11930	0
262	20230803	160000	277848770	11930	11930	11930	11930	0
263	20230803	155900	277848770	11930	11930	11930	11930	0
264	20230803	155800	277848770	11930	11930	11930	11930	0
265	20230803	155700	277848770	11930	11930	11930	11930	0
266	20230803	155600	277848770	11930	11930	11930	11930	0
267	20230803	155500	277848770	11930	11930	11930	11930	0
268	20230803	155400	277848770	11930	11930	11930	11930	0
269	20230803	155300	277848770	11930	11930	11930	11930	0
270	20230803	155200	277848770	11930	11930	11930	11930	0
271	20230803	155100	277848770	11930	11930	11930	11930	0
272	20230803	155000	277848770	11930	11930	11930	11930	824
273	20230803	154900	277848770	11930	11930	11930	11930	0
274	20230803	154800	277848770	11930	11930	11930	11930	0
275	20230803	154700	277848770	11930	11930	11930	11930	0
276	20230803	154600	277848770	11930	11930	11930	11930	0
277	20230803	154500	277848770	11930	11930	11930	11930	0
278	20230803	154400	277848770	11930	11930	11930	11930	0
279	20230803	154300	277848770	11930	11930	11930	11930	0
280	20230803	154200	277848770	11930	11930	11930	11930	0
281	20230803	154100	277848770	11930	11930	11930	11930	0
282	20230803	154000	277848770	11930	11930	11930	11930	0
283	20230803	153900	277848770	11930	11930	11930	11930	0
284	20230803	153800	277848770	11930	11930	11930	11930	0
285	20230803	153700	277848770	11930	11930	11930	11930	0
286	20230803	153600	277848770	11930	11930	11930	11930	0
287	20230803	153500	277848770	11930	11930	11930	11930	0
288	20230803	153400	277848770	11930	11930	11930	11930	0
289	20230803	153300	277848770	11930	11930	11930	11930	0
290	20230803	153200	277848770	11930	11930	11930	11930	0
291	20230803	153100	277848770	11930	11930	11930	11930	0
292	20230803	153000	277848770	11930	11930	11930	11930	824
293	20230803	152900	268018450	11930	11930	11930	11930	0
294	20230803	152800	268018450	11930	11930	11930	11930	0
295	20230803	152700	268018450	11930	11930	11930	11930	0
296	20230803	152600	268018450	11930	11930	11930	11930	0
297	20230803	152500	268018450	11930	11930	11930	11930	0
298	20230803	152400	268018450	11930	11930	11930	11930	0
299	20230803	152300	268018450	11930	11930	11930	11930	0
300	20230803	152200	268018450	11930	11930	11930	11930	0
301	20230803	152100	268018450	11930	11930	11930	11930	0
302	20230803	152000	268018450	11930	11930	11930	11930	0
303	20230803	151900	268018450	11930	11860	11930	11860	6
304	20230803	151800	267947220	11880	11830	11880	11830	26
305	20230803	151700	267639120	11940	11850	11940	11840	120
306	20230803	151600	266210590	11840	11840	11850	11840	30
307	20230803	151500	265855300	11860	11850	11940	11850	130
308	20230803	151400	264306460	11840	11840	11840	11840	20
309	20230803	151300	264069660	11840	11840	11850	11840	31
310	20230803	151200	263702520	11850	11850	11850	11850	30
311	20230803	151100	263347020	11850	11840	11850	11840	20
312	20230803	151000	263110120	11840	11860	11970	11840	130
313	20230803	150900	261562870	11860	11860	11860	11860	30
314	20230803	150800	261207070	11860	11900	11900	11860	11
315	20230803	150700	261076570	11930	11960	11970	11870	122
316	20230803	150600	259618290	11880	11860	11880	11860	29
317	20230803	150500	259274170	11840	11830	11990	11830	687
318	20230803	150400	251084730	11830	11800	11830	11800	129
319	20230803	150300	249559230	11800	11800	11800	11800	30
320	20230803	150200	249205230	11800	11770	11800	11770	22
321	20230803	150100	248945980	11770	11770	11770	11770	30
322	20230803	150000	248592880	11770	11770	11770	11770	21
323	20230803	145900	248345710	11780	11780	11780	11770	28
324	20230803	145800	248015960	11770	11780	11780	11770	31
325	20230803	145700	247650890	11770	11780	11780	11770	19
326	20230803	145600	247427160	11770	11830	11830	11770	33
327	20230803	145500	247038540	11810	11780	11810	11770	33
328	20230803	145400	246649870	11780	11780	11780	11780	20
329	20230803	145300	246414270	11780	11780	11780	11780	29
330	20230803	145200	246072650	11780	11780	11780	11780	31
331	20230803	145100	245707470	11780	11780	11780	11780	19
332	20230803	145000	245483650	11780	11790	11790	11780	42
333	20230803	144900	244988690	11780	11780	11780	11780	30
334	20230803	144800	244635290	11780	11780	11780	11780	21
335	20230803	144700	244387910	11780	11780	11780	11780	29
336	20230803	144600	244046290	11780	11780	11780	11780	31
337	20230803	144500	243681110	11780	11780	11780	11780	20
338	20230803	144400	243445510	11780	11770	11780	11770	31
339	20230803	144300	243080530	11770	11780	11780	11770	30
340	20230803	144200	242727330	11770	11780	11780	11770	20
341	20230803	144100	242491820	11780	11780	11780	11780	249
342	20230803	144000	239558600	11780	11780	11780	11780	30
343	20230803	143900	239205200	11780	11780	11780	11780	22
344	20230803	143800	238946040	11780	11780	11780	11780	29
345	20230803	143700	238604420	11780	11780	11780	11780	20
346	20230803	143600	238368820	11780	11780	11780	11780	30
347	20230803	143500	238015420	11780	11780	11780	11780	30
348	20230803	143400	237662020	11780	11780	11780	11780	20
349	20230803	143300	237426420	11780	11780	11780	11780	32
350	20230803	143200	237049460	11780	11780	11780	11780	29
351	20230803	143100	236707840	11780	11780	11780	11780	20
352	20230803	143000	236472240	11780	11780	11780	11780	879
353	20230803	142900	226117620	11780	11780	11780	11780	29
354	20230803	142800	225776000	11780	11780	11780	11780	21
355	20230803	142700	225528620	11780	11780	11810	11780	31
356	20230803	142600	225163320	11780	11780	11780	11780	30
357	20230803	142500	224809920	11780	11780	11780	11780	20
358	20230803	142400	224574320	11780	11780	11780	11780	31
359	20230803	142300	224209140	11780	11780	11780	11780	29
360	20230803	142200	223867520	11780	11770	11780	11770	39
361	20230803	142100	223408410	11770	11770	11780	11770	24
362	20230803	142000	223125900	11770	11770	11770	11770	29
363	20230803	141900	222784570	11770	11770	11770	11770	20
364	20230803	141800	222549170	11770	11770	11770	11770	31
365	20230803	141700	222184300	11770	11780	11780	11770	29
366	20230803	141600	221842870	11780	11780	11780	11780	20
367	20230803	141500	221607270	11780	11780	11810	11780	52
368	20230803	141400	220994080	11770	11780	11780	11770	19
369	20230803	141300	220770350	11770	11780	11780	11770	30
370	20230803	141200	220417050	11770	11770	11780	11770	32
371	20230803	141100	220040300	11770	11780	11780	11770	20
372	20230803	141000	219804790	11780	11780	11780	11780	29
373	20230803	140900	219463170	11780	11780	11780	11780	31
374	20230803	140800	219097990	11780	11780	11780	11780	19
375	20230803	140700	218874170	11780	11780	11780	11780	30
376	20230803	140600	218520770	11780	11780	11780	11780	30
377	20230803	140500	218167370	11780	11780	11780	11780	22
378	20230803	140400	217908210	11770	11780	11780	11770	29
379	20230803	140300	217566790	11770	11780	11780	11770	30
380	20230803	140200	217213500	11780	11800	11800	11770	30
381	20230803	140100	216860030	11770	11780	11800	11770	32
382	20230803	140000	216483220	11770	11770	11770	11770	32
383	20230803	135900	216106580	11770	11770	11770	11770	19
384	20230803	135800	215882950	11770	11770	11770	11770	30
385	20230803	135700	215529850	11770	11770	11770	11770	31
386	20230803	135600	215164980	11770	11770	11770	11770	20
387	20230803	135500	214929580	11770	11770	11770	11770	29
388	20230803	135400	214588250	11770	11770	11770	11770	21
389	20230803	135300	214341080	11770	11770	11770	11770	31
390	20230803	135200	213976210	11770	11770	11770	11770	29
391	20230803	135100	213634880	11780	11780	11780	11780	20
392	20230803	135000	213399280	11780	11780	11780	11780	31
393	20230803	134900	213034100	11780	11780	11780	11780	30
394	20230803	134800	212680700	11780	11780	11780	11780	20
395	20230803	134700	212445100	11780	11780	11780	11780	30
396	20230803	134600	212091700	11780	11780	11780	11780	30
397	20230803	134500	211738300	11780	11780	11780	11780	20
398	20230803	134400	211502700	11780	11780	11780	11780	30
399	20230803	134300	211149300	11780	11780	11780	11780	31
400	20230803	134200	210784120	11790	11780	11790	11780	22
401	20230803	134100	210524940	11780	11780	11780	11780	31
402	20230803	134000	210159760	11780	11780	11780	11780	29
403	20230803	133900	209818140	11780	11780	11780	11780	20
404	20230803	133800	209582540	11780	11780	11780	11780	31
405	20230803	133700	209217360	11780	11780	11780	11780	30
406	20230803	133600	208863960	11780	11780	11780	11780	20
407	20230803	133500	208628360	11780	11780	11780	11780	31
408	20230803	133400	208263180	11780	11780	11780	11780	76
409	20230803	133300	207367900	11780	11780	11780	11780	20
410	20230803	133200	207132300	11780	11780	11780	11780	32
411	20230803	133100	206755340	11780	11780	11780	11780	20
412	20230803	133000	206519740	11780	11780	11780	11780	29
413	20230803	132900	206178120	11780	11780	11780	11780	30
414	20230803	132800	205824720	11780	11780	11780	11780	21
415	20230803	132700	205577340	11780	11780	11780	11780	29
416	20230803	132600	205235720	11780	11780	11780	11780	32
417	20230803	132500	204858760	11780	11780	11780	11780	19
418	20230803	132400	204634940	11780	11780	11780	11780	30
419	20230803	132300	204281540	11780	11780	11780	11780	31
420	20230803	132200	203916360	11780	11780	11780	11780	20
421	20230803	132100	203680760	11780	11780	11780	11780	29
422	20230803	132000	203339140	11780	11780	11780	11780	31
423	20230803	131900	202973960	11780	11780	11780	11780	21
424	20230803	131800	202726580	11780	11780	11780	11780	29
425	20230803	131700	202384960	11780	11780	11780	11780	31
426	20230803	131600	202019780	11780	11780	11780	11780	20
427	20230803	131500	201784180	11780	11780	11780	11780	30
428	20230803	131400	201430780	11780	11780	11780	11780	31
429	20230803	131300	201065600	11780	11780	11780	11780	19
430	20230803	131200	200841780	11780	11780	11790	11780	35
431	20230803	131100	200429430	11780	11780	11780	11780	31
432	20230803	131000	200064250	11780	11780	11780	11780	20
433	20230803	130900	199828650	11780	11780	11780	11780	30
434	20230803	130800	199475250	11780	11780	11780	11780	20
435	20230803	130700	199239650	11780	11780	11780	11780	31
436	20230803	130600	198874470	11780	11780	11780	11780	29
437	20230803	130500	198532850	11780	11780	11780	11780	20
438	20230803	130400	198297250	11780	11780	11780	11780	31
439	20230803	130300	197932070	11780	11780	11780	11780	30
440	20230803	130200	197578670	11780	11780	11780	11780	20
441	20230803	130100	197343070	11780	11780	11780	11780	31
442	20230803	130000	196977890	11780	11780	11780	11780	29
443	20230803	125900	196636270	11780	11780	11780	11780	20
444	20230803	125800	196400670	11780	11780	11780	11780	32
445	20230803	125700	196023710	11780	11780	11780	11780	29
446	20230803	125600	195682090	11790	11790	11790	11790	12
447	20230803	125500	195540610	11790	11790	11790	11790	30
448	20230803	125400	195186910	11790	11790	11790	11790	30
449	20230803	125300	194833210	11790	11790	11790	11790	20
450	20230803	125200	194597410	11790	11790	11790	11790	31
451	20230803	125100	194231920	11790	11790	11790	11790	30
452	20230803	125000	193878220	11790	11790	11790	11790	20
453	20230803	124900	193642420	11790	11790	11790	11790	30
454	20230803	124800	193288720	11790	11790	11790	11790	30
455	20230803	124700	192935020	11790	11790	11800	11790	33
456	20230803	124600	192545920	11790	11790	11790	11790	31
457	20230803	124500	192180430	11790	11790	11790	11790	21
458	20230803	124400	191932840	11790	11790	11790	11790	29
459	20230803	124300	191590930	11790	11790	11790	11790	31
460	20230803	124200	191225440	11790	11790	11790	11790	20
461	20230803	124100	190989640	11790	11790	11790	11790	30
462	20230803	124000	190635940	11790	11790	11790	11790	31
463	20230803	123900	190270450	11790	11790	11790	11790	19
464	20230803	123800	190046440	11790	11800	11800	11790	26
465	20230803	123700	189739740	11800	11800	11800	11800	30
466	20230803	123600	189385740	11800	11800	11800	11800	21
467	20230803	123500	189137940	11800	11800	11800	11800	35
468	20230803	123400	188724940	11800	11800	11800	11800	31
469	20230803	123300	188359140	11800	11790	11810	11790	286
470	20230803	123200	184981780	11790	11790	11790	11790	30
471	20230803	123100	184628080	11790	11790	11790	11790	31
472	20230803	123000	184262590	11790	11790	11810	11790	22
473	20230803	122900	184003190	11790	11770	11790	11770	255
474	20230803	122800	180999300	11770	11770	11770	11770	30
475	20230803	122700	180646200	11770	11770	11780	11770	40
476	20230803	122600	180175210	11770	11780	11780	11770	189
477	20230803	122500	177949980	11780	11780	11780	11780	31
478	20230803	122400	177584800	11780	11780	11780	11780	20
479	20230803	122300	177349200	11780	11780	11780	11780	30
480	20230803	122200	176995800	11780	11780	11780	11780	820
481	20230803	122100	167336200	11780	11780	11780	11780	31
482	20230803	122000	166971020	11780	11780	11780	11780	29
483	20230803	121900	166629400	11780	11780	11780	11780	35
484	20230803	121800	166217100	11780	11780	11780	11780	32
485	20230803	121700	165840140	11780	11780	11780	11780	39
486	20230803	121600	165380720	11780	11780	11780	11780	20
487	20230803	121500	165145120	11780	11780	11780	11780	31
488	20230803	121400	164779940	11780	11780	11780	11780	29
489	20230803	121300	164438320	11780	11780	11780	11780	21
490	20230803	121200	164190940	11780	11780	11780	11780	31
491	20230803	121100	163825760	11780	11780	11790	11780	30
492	20230803	121000	163472350	11780	11780	11780	11780	20
493	20230803	120900	163236750	11780	11780	11790	11780	35
494	20230803	120800	162824400	11790	11780	11800	11780	25
495	20230803	120700	162529730	11780	11780	11800	11780	39
496	20230803	120600	162069950	11780	11780	11780	11780	31
497	20230803	120500	161704770	11780	11780	11800	11780	39
498	20230803	120400	161245150	11780	11780	11780	11780	20
499	20230803	120300	161009550	11780	11780	11780	11780	31
500	20230803	120200	160644370	11780	11780	11780	11780	30
501	20230803	120100	160290970	11780	11780	11780	11780	20
502	20230803	120000	160055370	11780	11780	11780	11780	31
503	20230803	115900	159690190	11780	11780	11780	11780	26
504	20230803	115800	159383910	11780	11780	11780	11780	29
505	20230803	115700	159042290	11780	11780	11780	11780	31
506	20230803	115600	158677110	11780	11780	11780	11780	21
507	20230803	115500	158429730	11780	11780	11780	11780	29
508	20230803	115400	158088110	11780	11780	11780	11780	30
509	20230803	115300	157734710	11780	11780	11780	11780	21
510	20230803	115200	157487330	11780	11780	11780	11780	29
511	20230803	115100	157145710	11780	11780	11780	11780	31
512	20230803	115000	156780530	11780	11780	11780	11780	22
513	20230803	114900	156521370	11780	11780	11780	11780	30
514	20230803	114800	156167970	11780	11780	11780	11780	36
515	20230803	114700	155743890	11780	11780	11780	11780	24
516	20230803	114600	155461170	11780	11780	11790	11780	106
517	20230803	114500	154211770	11780	11780	11780	11780	35
518	20230803	114400	153799470	11780	11780	11780	11780	22
519	20230803	114300	153540310	11780	11780	11780	11780	32
520	20230803	114200	153163350	11780	11780	11780	11780	33
521	20230803	114100	152774610	11780	11780	11780	11780	22
522	20230803	114000	152515450	11780	11780	11780	11780	33
523	20230803	113900	152126710	11780	11780	11780	11780	40
524	20230803	113800	151655510	11780	11780	11780	11780	28
525	20230803	113700	151325670	11780	11780	11780	11780	36
526	20230803	113600	150901590	11780	11780	11780	11780	22
527	20230803	113500	150642430	11780	11780	11780	11780	30
528	20230803	113400	150289030	11780	11780	11780	11780	30
529	20230803	113300	149935630	11780	11780	11780	11780	21
530	20230803	113200	149688250	11780	11780	11780	11780	31
531	20230803	113100	149323070	11780	11780	11810	11780	30
532	20230803	113000	148969640	11780	11780	11780	11780	20
533	20230803	112900	148734040	11780	11780	11780	11780	30
534	20230803	112800	148380640	11780	11790	11790	11780	34
535	20230803	112700	147980000	11790	11780	11790	11780	28
536	20230803	112600	147650080	11780	11780	11780	11780	30
537	20230803	112500	147296680	11780	11780	11780	11780	30
538	20230803	112400	146943280	11780	11780	11780	11780	20
539	20230803	112300	146707680	11780	11780	11780	11780	79
540	20230803	112200	145777060	11780	11780	11780	11780	30
541	20230803	112100	145423660	11780	11780	11780	11780	20
542	20230803	112000	145188060	11780	11780	11780	11780	31
543	20230803	111900	144822880	11780	11780	11780	11780	29
544	20230803	111800	144481260	11780	11780	11780	11780	20
545	20230803	111700	144245660	11780	11780	11780	11780	82
546	20230803	111600	143279700	11790	11790	11790	11790	21
547	20230803	111500	143032110	11790	11780	11790	11780	39
548	20230803	111400	142572500	11780	11780	11780	11780	41
549	20230803	111300	142089520	11780	11780	11780	11780	20
550	20230803	111200	141853920	11780	11790	11790	11780	20
551	20230803	111100	141618210	11790	11790	11790	11790	31
552	20230803	111000	141252720	11790	11790	11790	11790	21
553	20230803	110900	141005130	11790	11780	11790	11780	30
554	20230803	110800	140651720	11780	11780	11780	11780	30
555	20230803	110700	140298320	11780	11780	11780	11780	21
556	20230803	110600	140050940	11780	11780	11780	11780	29
557	20230803	110500	139709320	11780	11780	11780	11780	31
558	20230803	110400	139344140	11780	11780	11780	11780	21
559	20230803	110300	139096760	11780	11780	11780	11780	29
560	20230803	110200	138755140	11790	11780	11790	11780	39
561	20230803	110100	138295620	11780	11780	11780	11780	37
562	20230803	110000	137859760	11780	11780	11780	11780	30
563	20230803	105900	137506360	11780	11780	11780	11780	30
564	20230803	105800	137152960	11780	11780	11780	11780	66
565	20230803	105700	136375480	11780	11780	11780	11780	29
566	20230803	105600	136033860	11780	11780	11780	11780	31
567	20230803	105500	135668680	11780	11780	11780	11780	20
568	20230803	105400	135433080	11780	11780	11780	11780	30
569	20230803	105300	135079680	11780	11790	11790	11780	52
570	20230803	105200	134466800	11790	11790	11790	11790	33
571	20230803	105100	134077730	11790	11790	11790	11790	29
572	20230803	105000	133735820	11790	11790	11790	11790	20
573	20230803	104900	133500020	11790	11790	11790	11790	211
574	20230803	104800	131012330	11780	11780	11780	11780	36
575	20230803	104700	130588250	11780	11790	11790	11780	166
576	20230803	104600	128631170	11790	11790	11790	11790	30
577	20230803	104500	128277470	11790	11790	11790	11790	144
578	20230803	104400	126579710	11790	11790	11790	11790	23
579	20230803	104300	126308540	11790	11790	11790	11790	32
580	20230803	104200	125931260	11790	11790	11790	11790	29
581	20230803	104100	125589350	11800	11800	11800	11800	423
582	20230803	104000	120597950	11800	11800	11800	11800	31
583	20230803	103900	120232150	11800	11800	11800	11800	1172
584	20230803	103800	106402550	11800	11800	11800	11800	20
585	20230803	103700	106166550	11800	11800	11800	11800	32
586	20230803	103600	105788950	11800	11800	11800	11800	29
587	20230803	103500	105446750	11800	11800	11800	11800	20
588	20230803	103400	105210750	11800	11800	11800	11800	30
589	20230803	103300	104856750	11800	11800	11800	11800	30
590	20230803	103200	104502750	11800	11810	11810	11800	162
591	20230803	103100	102590180	11810	11810	11810	11810	32
592	20230803	103000	102212260	11810	11810	11810	11810	19
593	20230803	102900	101987870	11810	11810	11810	11810	30
594	20230803	102800	101633570	11810	11810	11810	11810	31
595	20230803	102700	101267460	11810	11830	11830	11810	162
596	20230803	102600	99353960	11800	11800	11800	11800	48
597	20230803	102500	98787560	11800	11800	11800	11800	31
598	20230803	102400	98421760	11800	11800	11800	11800	19
599	20230803	102300	98197560	11800	11820	11820	11800	20
600	20230803	102200	97961360	11820	11800	11820	11800	32
601	20230803	102100	97583340	11800	11800	11800	11800	19
602	20230803	102000	97359140	11800	11800	11800	11800	32
603	20230803	101900	96981540	11800	11800	11800	11800	31
604	20230803	101800	96615740	11800	11820	11820	11800	21
605	20230803	101700	96367920	11800	11820	11820	11800	39
606	20230803	101600	95907520	11800	11800	11800	11800	31
607	20230803	101500	95541720	11800	11800	11800	11800	20
608	20230803	101400	95305720	11800	11800	11800	11800	30
609	20230803	101300	94951720	11800	11800	11800	11800	31
610	20230803	101200	94585920	11800	11800	11800	11800	541
611	20230803	101100	88202120	11800	11800	11800	11800	30
612	20230803	101000	87848120	11800	11800	11800	11800	30
613	20230803	100900	87494120	11810	11810	11810	11810	245
614	20230803	100800	84600670	11810	11810	11810	11810	29
615	20230803	100700	84258180	11810	11810	11810	11810	20
616	20230803	100600	84021980	11810	11810	11810	11810	31
617	20230803	100500	83655870	11810	11820	11820	11810	23
618	20230803	100400	83384100	11820	11830	11830	11820	21
619	20230803	100300	83135870	11820	11830	11830	11820	34
620	20230803	100200	82733970	11820	11830	11830	11820	25
621	20230803	100100	82438410	11820	11820	11830	11820	24
622	20230803	100000	82154690	11820	11830	11830	11820	24
623	20230803	095900	81870970	11820	11820	11830	11820	39
624	20230803	095800	81409900	11830	11830	11830	11820	15
625	20230803	095700	81232560	11820	11830	11830	11820	33
626	20230803	095600	80842480	11830	11820	11830	11810	30
627	20230803	095500	80488070	11810	11820	11820	11810	22
628	20230803	095400	80228230	11810	11810	11820	11810	34
629	20230803	095300	79826650	11820	11810	11820	11810	34
630	20230803	095200	79425070	11820	11810	11820	11810	12
631	20230803	095100	79283320	11820	11820	11820	11810	37
632	20230803	095000	78846190	11820	11810	11830	11810	25
633	20230803	094900	78550880	11810	11820	11820	11810	18
634	20230803	094800	78338220	11820	11820	11830	11820	24
635	20230803	094700	78054520	11820	11920	11920	11820	26
636	20230803	094600	77746500	11920	11920	11920	11920	20
637	20230803	094500	77508100	11920	11820	11920	11800	174
638	20230803	094400	75437030	11810	11810	11810	11810	21
639	20230803	094300	75189020	11820	11820	11820	11810	171
640	20230803	094200	73167980	11820	11820	11820	11820	75
641	20230803	094100	72281480	11820	11840	11840	11820	149
642	20230803	094000	70519830	11840	11840	11840	11840	34
643	20230803	093900	70117270	11840	11840	11840	11840	30
644	20230803	093800	69762070	11840	11840	11840	11840	21
645	20230803	093700	69513430	11840	11840	11840	11840	29
646	20230803	093600	69170070	11830	11830	11830	11830	31
647	20230803	093500	68803340	11830	11820	11830	11820	26
648	20230803	093400	68496000	11820	11820	11830	11820	32
649	20230803	093300	68117740	11820	11820	11830	11820	32
650	20230803	093200	67739480	11830	11820	11830	11820	13
651	20230803	093100	67585800	11820	11850	11850	11820	29
652	20230803	093000	67242750	11850	11850	11860	11850	40
653	20230803	092900	66768710	11850	11850	11850	11850	19
654	20230803	092800	66543560	11850	11850	11850	11850	30
655	20230803	092700	66188060	11850	11850	11850	11850	30
656	20230803	092600	65832560	11850	11850	11850	11850	21
657	20230803	092500	65583710	11880	11850	11890	11850	43
658	20230803	092400	65072900	11850	11890	11890	11850	21
659	20230803	092300	64823720	11870	11850	12020	11850	657
660	20230803	092200	56957190	11850	11770	11850	11770	387
661	20230803	092100	52373600	11780	11770	11780	11770	20
662	20230803	092000	52138090	11780	11770	11780	11770	30
663	20230803	091900	51784880	11770	11760	11800	11750	301
664	20230803	091800	48243650	11760	11750	11760	11750	27
665	20230803	091700	47926340	11750	11750	11760	11750	26
666	20230803	091600	47620790	11750	11750	11750	11750	30
667	20230803	091500	47268290	11750	11740	11750	11740	29
668	20230803	091400	46927620	11740	11750	11750	11740	23
669	20230803	091300	46657400	11750	11730	11750	11730	30
670	20230803	091200	46305100	11730	11730	11730	11730	20
671	20230803	091100	46070500	11730	11730	11730	11730	111
672	20230803	091000	44768470	11710	11710	11710	11710	250
673	20230803	090900	41840970	11710	11750	11750	11710	1065
674	20230803	090800	29348010	11740	11740	11740	11740	30
675	20230803	090700	28995810	11740	11710	11740	11710	55
676	20230803	090600	28350520	11710	11750	11750	11710	851
677	20230803	090500	18366780	11750	11770	11770	11730	725
678	20230803	090400	9848700	11770	11800	11810	11770	712
679	20230803	090300	1465010	11810	11800	11820	11800	31
680	20230803	090200	1098980	11800	11800	11810	11800	49
681	20230803	090100	520590	11800	11840	11840	11800	21
682	20230803	090000	272640	11850	11880	11880	11850	23