KissMeData/340810/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	203800	762449430	9650	9650	9650	9650	1298
3	20230810	203700	762449430	9650	9650	9650	9650	0
4	20230810	203600	762449430	9650	9650	9650	9650	0
5	20230810	203500	762449430	9650	9650	9650	9650	0
6	20230810	203400	762449430	9650	9650	9650	9650	0
7	20230810	203300	762449430	9650	9650	9650	9650	0
8	20230810	203200	762449430	9650	9650	9650	9650	0
9	20230810	203100	762449430	9650	9650	9650	9650	0
10	20230810	203000	762449430	9650	9650	9650	9650	0
11	20230810	202900	762449430	9650	9650	9650	9650	0
12	20230810	202800	762449430	9650	9650	9650	9650	0
13	20230810	202700	762449430	9650	9650	9650	9650	0
14	20230810	202600	762449430	9650	9650	9650	9650	0
15	20230810	202500	762449430	9650	9650	9650	9650	0
16	20230810	202400	762449430	9650	9650	9650	9650	0
17	20230810	202300	762449430	9650	9650	9650	9650	0
18	20230810	202200	762449430	9650	9650	9650	9650	0
19	20230810	202100	762449430	9650	9650	9650	9650	0
20	20230810	202000	762449430	9650	9650	9650	9650	0
21	20230810	201900	762449430	9650	9650	9650	9650	0
22	20230810	201800	762449430	9650	9650	9650	9650	0
23	20230810	201700	762449430	9650	9650	9650	9650	0
24	20230810	201600	762449430	9650	9650	9650	9650	0
25	20230810	201500	762449430	9650	9650	9650	9650	0
26	20230810	201400	762449430	9650	9650	9650	9650	0
27	20230810	201300	762449430	9650	9650	9650	9650	0
28	20230810	201200	762449430	9650	9650	9650	9650	0
29	20230810	201100	762449430	9650	9650	9650	9650	0
30	20230810	201000	762449430	9650	9650	9650	9650	0
31	20230810	200900	762449430	9650	9650	9650	9650	0
32	20230810	200800	762449430	9650	9650	9650	9650	1298
33	20230810	200700	762449430	9650	9650	9650	9650	0
34	20230810	200600	762449430	9650	9650	9650	9650	0
35	20230810	200500	762449430	9650	9650	9650	9650	0
36	20230810	200400	762449430	9650	9650	9650	9650	0
37	20230810	200300	762449430	9650	9650	9650	9650	0
38	20230810	200200	762449430	9650	9650	9650	9650	0
39	20230810	200100	762449430	9650	9650	9650	9650	0
40	20230810	200000	762449430	9650	9650	9650	9650	0
41	20230810	195900	762449430	9650	9650	9650	9650	0
42	20230810	195800	762449430	9650	9650	9650	9650	0
43	20230810	195700	762449430	9650	9650	9650	9650	0
44	20230810	195600	762449430	9650	9650	9650	9650	0
45	20230810	195500	762449430	9650	9650	9650	9650	0
46	20230810	195400	762449430	9650	9650	9650	9650	0
47	20230810	195300	762449430	9650	9650	9650	9650	0
48	20230810	195200	762449430	9650	9650	9650	9650	0
49	20230810	195100	762449430	9650	9650	9650	9650	0
50	20230810	195000	762449430	9650	9650	9650	9650	0
51	20230810	194900	762449430	9650	9650	9650	9650	0
52	20230810	194800	762449430	9650	9650	9650	9650	0
53	20230810	194700	762449430	9650	9650	9650	9650	0
54	20230810	194600	762449430	9650	9650	9650	9650	0
55	20230810	194500	762449430	9650	9650	9650	9650	0
56	20230810	194400	762449430	9650	9650	9650	9650	0
57	20230810	194300	762449430	9650	9650	9650	9650	0
58	20230810	194200	762449430	9650	9650	9650	9650	0
59	20230810	194100	762449430	9650	9650	9650	9650	0
60	20230810	194000	762449430	9650	9650	9650	9650	0
61	20230810	193900	762449430	9650	9650	9650	9650	0
62	20230810	193800	762449430	9650	9650	9650	9650	1298
63	20230810	193700	762449430	9650	9650	9650	9650	0
64	20230810	193600	762449430	9650	9650	9650	9650	0
65	20230810	193500	762449430	9650	9650	9650	9650	0
66	20230810	193400	762449430	9650	9650	9650	9650	0
67	20230810	193300	762449430	9650	9650	9650	9650	0
68	20230810	193200	762449430	9650	9650	9650	9650	0
69	20230810	193100	762449430	9650	9650	9650	9650	0
70	20230810	193000	762449430	9650	9650	9650	9650	0
71	20230810	192900	762449430	9650	9650	9650	9650	0
72	20230810	192800	762449430	9650	9650	9650	9650	0
73	20230810	192700	762449430	9650	9650	9650	9650	0
74	20230810	192600	762449430	9650	9650	9650	9650	0
75	20230810	192500	762449430	9650	9650	9650	9650	0
76	20230810	192400	762449430	9650	9650	9650	9650	0
77	20230810	192300	762449430	9650	9650	9650	9650	0
78	20230810	192200	762449430	9650	9650	9650	9650	0
79	20230810	192100	762449430	9650	9650	9650	9650	0
80	20230810	192000	762449430	9650	9650	9650	9650	0
81	20230810	191900	762449430	9650	9650	9650	9650	0
82	20230810	191800	762449430	9650	9650	9650	9650	0
83	20230810	191700	762449430	9650	9650	9650	9650	0
84	20230810	191600	762449430	9650	9650	9650	9650	0
85	20230810	191500	762449430	9650	9650	9650	9650	0
86	20230810	191400	762449430	9650	9650	9650	9650	0
87	20230810	191300	762449430	9650	9650	9650	9650	0
88	20230810	191200	762449430	9650	9650	9650	9650	0
89	20230810	191100	762449430	9650	9650	9650	9650	0
90	20230810	191000	762449430	9650	9650	9650	9650	0
91	20230810	190900	762449430	9650	9650	9650	9650	0
92	20230810	190800	762449430	9650	9650	9650	9650	1298
93	20230810	190700	762449430	9650	9650	9650	9650	0
94	20230810	190600	762449430	9650	9650	9650	9650	0
95	20230810	190500	762449430	9650	9650	9650	9650	0
96	20230810	190400	762449430	9650	9650	9650	9650	0
97	20230810	190300	762449430	9650	9650	9650	9650	0
98	20230810	190200	762449430	9650	9650	9650	9650	0
99	20230810	190100	762449430	9650	9650	9650	9650	0
100	20230810	190000	762449430	9650	9650	9650	9650	0
101	20230810	185900	762449430	9650	9650	9650	9650	0
102	20230810	185800	762449430	9650	9650	9650	9650	0
103	20230810	185700	762449430	9650	9650	9650	9650	0
104	20230810	185600	762449430	9650	9650	9650	9650	0
105	20230810	185500	762449430	9650	9650	9650	9650	0
106	20230810	185400	762449430	9650	9650	9650	9650	0
107	20230810	185300	762449430	9650	9650	9650	9650	0
108	20230810	185200	762449430	9650	9650	9650	9650	0
109	20230810	185100	762449430	9650	9650	9650	9650	0
110	20230810	185000	762449430	9650	9650	9650	9650	0
111	20230810	184900	762449430	9650	9650	9650	9650	0
112	20230810	184800	762449430	9650	9650	9650	9650	0
113	20230810	184700	762449430	9650	9650	9650	9650	0
114	20230810	184600	762449430	9650	9650	9650	9650	0
115	20230810	184500	762449430	9650	9650	9650	9650	0
116	20230810	184400	762449430	9650	9650	9650	9650	0
117	20230810	184300	762449430	9650	9650	9650	9650	0
118	20230810	184200	762449430	9650	9650	9650	9650	0
119	20230810	184100	762449430	9650	9650	9650	9650	0
120	20230810	184000	762449430	9650	9650	9650	9650	0
121	20230810	183900	762449430	9650	9650	9650	9650	0
122	20230810	183800	762449430	9650	9650	9650	9650	1298
123	20230810	183700	762449430	9650	9650	9650	9650	0
124	20230810	183600	762449430	9650	9650	9650	9650	0
125	20230810	183500	762449430	9650	9650	9650	9650	0
126	20230810	183400	762449430	9650	9650	9650	9650	0
127	20230810	183300	762449430	9650	9650	9650	9650	0
128	20230810	183200	762449430	9650	9650	9650	9650	0
129	20230810	183100	762449430	9650	9650	9650	9650	0
130	20230810	183000	762449430	9650	9650	9650	9650	0
131	20230810	182900	762449430	9650	9650	9650	9650	0
132	20230810	182800	762449430	9650	9650	9650	9650	0
133	20230810	182700	762449430	9650	9650	9650	9650	0
134	20230810	182600	762449430	9650	9650	9650	9650	0
135	20230810	182500	762449430	9650	9650	9650	9650	0
136	20230810	182400	762449430	9650	9650	9650	9650	0
137	20230810	182300	762449430	9650	9650	9650	9650	0
138	20230810	182200	762449430	9650	9650	9650	9650	0
139	20230810	182100	762449430	9650	9650	9650	9650	0
140	20230810	182000	762449430	9650	9650	9650	9650	0
141	20230810	181900	762449430	9650	9650	9650	9650	0
142	20230810	181800	762449430	9650	9650	9650	9650	0
143	20230810	181700	762449430	9650	9650	9650	9650	0
144	20230810	181600	762449430	9650	9650	9650	9650	0
145	20230810	181500	762449430	9650	9650	9650	9650	0
146	20230810	181400	762449430	9650	9650	9650	9650	0
147	20230810	181300	762449430	9650	9650	9650	9650	0
148	20230810	181200	762449430	9650	9650	9650	9650	0
149	20230810	181100	762449430	9650	9650	9650	9650	0
150	20230810	181000	762449430	9650	9650	9650	9650	0
151	20230810	180900	762449430	9650	9650	9650	9650	0
152	20230810	180800	762449430	9650	9650	9650	9650	1298
153	20230810	180700	762449430	9650	9650	9650	9650	0
154	20230810	180600	762449430	9650	9650	9650	9650	0
155	20230810	180500	762449430	9650	9650	9650	9650	0
156	20230810	180400	762449430	9650	9650	9650	9650	0
157	20230810	180300	762449430	9650	9650	9650	9650	0
158	20230810	180200	762449430	9650	9650	9650	9650	0
159	20230810	180100	762449430	9650	9650	9650	9650	0
160	20230810	180000	762449430	9650	9650	9650	9650	0
161	20230810	175900	762449430	9650	9650	9650	9650	0
162	20230810	175800	762449430	9650	9650	9650	9650	0
163	20230810	175700	762449430	9650	9650	9650	9650	0
164	20230810	175600	762449430	9650	9650	9650	9650	0
165	20230810	175500	762449430	9650	9650	9650	9650	0
166	20230810	175400	762449430	9650	9650	9650	9650	0
167	20230810	175300	762449430	9650	9650	9650	9650	0
168	20230810	175200	762449430	9650	9650	9650	9650	0
169	20230810	175100	762449430	9650	9650	9650	9650	0
170	20230810	175000	762449430	9650	9650	9650	9650	0
171	20230810	174900	762449430	9650	9650	9650	9650	0
172	20230810	174800	762449430	9650	9650	9650	9650	0
173	20230810	174700	762449430	9650	9650	9650	9650	0
174	20230810	174600	762449430	9650	9650	9650	9650	0
175	20230810	174500	762449430	9650	9650	9650	9650	0
176	20230810	174400	762449430	9650	9650	9650	9650	0
177	20230810	174300	762449430	9650	9650	9650	9650	0
178	20230810	174200	762449430	9650	9650	9650	9650	0
179	20230810	174100	762449430	9650	9650	9650	9650	0
180	20230810	174000	762449430	9650	9650	9650	9650	0
181	20230810	173900	762449430	9650	9650	9650	9650	0
182	20230810	173800	762449430	9650	9650	9650	9650	1298
183	20230810	173700	762449430	9650	9650	9650	9650	0
184	20230810	173600	762449430	9650	9650	9650	9650	0
185	20230810	173500	762449430	9650	9650	9650	9650	0
186	20230810	173400	762449430	9650	9650	9650	9650	0
187	20230810	173300	762449430	9650	9650	9650	9650	0
188	20230810	173200	762449430	9650	9650	9650	9650	0
189	20230810	173100	762449430	9650	9650	9650	9650	0
190	20230810	173000	762449430	9650	9650	9650	9650	0
191	20230810	172900	762449430	9650	9650	9650	9650	0
192	20230810	172800	762449430	9650	9650	9650	9650	0
193	20230810	172700	762449430	9650	9650	9650	9650	0
194	20230810	172600	762449430	9650	9650	9650	9650	0
195	20230810	172500	762449430	9650	9650	9650	9650	0
196	20230810	172400	762449430	9650	9650	9650	9650	0
197	20230810	172300	762449430	9650	9650	9650	9650	0
198	20230810	172200	762449430	9650	9650	9650	9650	0
199	20230810	172100	762449430	9650	9650	9650	9650	0
200	20230810	172000	762449430	9650	9650	9650	9650	0
201	20230810	171900	762449430	9650	9650	9650	9650	0
202	20230810	171800	762449430	9650	9650	9650	9650	0
203	20230810	171700	762449430	9650	9650	9650	9650	0
204	20230810	171600	762449430	9650	9650	9650	9650	0
205	20230810	171500	762449430	9650	9650	9650	9650	0
206	20230810	171400	762449430	9650	9650	9650	9650	0
207	20230810	171300	762449430	9650	9650	9650	9650	0
208	20230810	171200	762449430	9650	9650	9650	9650	0
209	20230810	171100	762449430	9650	9650	9650	9650	0
210	20230810	171000	762449430	9650	9650	9650	9650	0
211	20230810	170900	762449430	9650	9650	9650	9650	0
212	20230810	170800	762449430	9650	9650	9650	9650	1298
213	20230810	170700	762449430	9650	9650	9650	9650	0
214	20230810	170600	762449430	9650	9650	9650	9650	0
215	20230810	170500	762449430	9650	9650	9650	9650	0
216	20230810	170400	762449430	9650	9650	9650	9650	0
217	20230810	170300	762449430	9650	9650	9650	9650	0
218	20230810	170200	762449430	9650	9650	9650	9650	0
219	20230810	170100	762449430	9650	9650	9650	9650	0
220	20230810	170000	762449430	9650	9650	9650	9650	0
221	20230810	165900	762449430	9650	9650	9650	9650	0
222	20230810	165800	762449430	9650	9650	9650	9650	0
223	20230810	165700	762449430	9650	9650	9650	9650	0
224	20230810	165600	762449430	9650	9650	9650	9650	0
225	20230810	165500	762449430	9650	9650	9650	9650	0
226	20230810	165400	762449430	9650	9650	9650	9650	0
227	20230810	165300	762449430	9650	9650	9650	9650	0
228	20230810	165200	762449430	9650	9650	9650	9650	0
229	20230810	165100	762449430	9650	9650	9650	9650	0
230	20230810	165000	762449430	9650	9650	9650	9650	0
231	20230810	164900	762449430	9650	9650	9650	9650	0
232	20230810	164800	762449430	9650	9650	9650	9650	0
233	20230810	164700	762449430	9650	9650	9650	9650	0
234	20230810	164600	762449430	9650	9650	9650	9650	0
235	20230810	164500	762449430	9650	9650	9650	9650	0
236	20230810	164400	762449430	9650	9650	9650	9650	0
237	20230810	164300	762449430	9650	9650	9650	9650	0
238	20230810	164200	762449430	9650	9650	9650	9650	0
239	20230810	164100	762449430	9650	9650	9650	9650	0
240	20230810	164000	762449430	9650	9650	9650	9650	0
241	20230810	163900	762449430	9650	9650	9650	9650	0
242	20230810	163800	762449430	9650	9650	9650	9650	1298
243	20230810	163700	762449430	9650	9650	9650	9650	0
244	20230810	163600	762449430	9650	9650	9650	9650	0
245	20230810	163500	762449430	9650	9650	9650	9650	0
246	20230810	163400	762449430	9650	9650	9650	9650	0
247	20230810	163300	762449430	9650	9650	9650	9650	0
248	20230810	163200	762449430	9650	9650	9650	9650	0
249	20230810	163100	762449430	9650	9650	9650	9650	0
250	20230810	163000	762449430	9650	9650	9650	9650	0
251	20230810	162900	762449430	9650	9650	9650	9650	0
252	20230810	162800	762449430	9650	9650	9650	9650	0
253	20230810	162700	762449430	9650	9650	9650	9650	0
254	20230810	162600	762449430	9650	9650	9650	9650	0
255	20230810	162500	762449430	9650	9650	9650	9650	0
256	20230810	162400	762449430	9650	9650	9650	9650	0
257	20230810	162300	762449430	9650	9650	9650	9650	0
258	20230810	162200	762449430	9650	9650	9650	9650	0
259	20230810	162100	762449430	9650	9650	9650	9650	0
260	20230810	162000	762449430	9650	9650	9650	9650	0
261	20230810	161900	762449430	9650	9650	9650	9650	0
262	20230810	161800	762449430	9650	9650	9650	9650	0
263	20230810	161700	762449430	9650	9650	9650	9650	0
264	20230810	161600	762449430	9650	9650	9650	9650	0
265	20230810	161500	762449430	9650	9650	9650	9650	0
266	20230810	161400	762449430	9650	9650	9650	9650	0
267	20230810	161300	762449430	9650	9650	9650	9650	0
268	20230810	161200	762449430	9650	9650	9650	9650	0
269	20230810	161100	762449430	9650	9650	9650	9650	0
270	20230810	161000	762449430	9650	9650	9650	9650	0
271	20230810	160900	762449430	9650	9650	9650	9650	0
272	20230810	160800	762449430	9650	9650	9650	9650	1298
273	20230810	160700	762449430	9650	9650	9650	9650	0
274	20230810	160600	762449430	9650	9650	9650	9650	0
275	20230810	160500	762449430	9650	9650	9650	9650	0
276	20230810	160400	762449430	9650	9650	9650	9650	0
277	20230810	160300	762449430	9650	9650	9650	9650	0
278	20230810	160200	762449430	9650	9650	9650	9650	0
279	20230810	160100	762449430	9650	9650	9650	9650	0
280	20230810	160000	762449430	9650	9650	9650	9650	0
281	20230810	155900	762449430	9650	9650	9650	9650	0
282	20230810	155800	762449430	9650	9650	9650	9650	0
283	20230810	155700	762449430	9650	9650	9650	9650	0
284	20230810	155600	762449430	9650	9650	9650	9650	0
285	20230810	155500	762449430	9650	9650	9650	9650	0
286	20230810	155400	762449430	9650	9650	9650	9650	0
287	20230810	155300	762449430	9650	9650	9650	9650	0
288	20230810	155200	762449430	9650	9650	9650	9650	0
289	20230810	155100	762449430	9650	9650	9650	9650	0
290	20230810	155000	762449430	9650	9650	9650	9650	0
291	20230810	154900	762449430	9650	9650	9650	9650	0
292	20230810	154800	762449430	9650	9650	9650	9650	0
293	20230810	154700	762449430	9650	9650	9650	9650	0
294	20230810	154600	762449430	9650	9650	9650	9650	0
295	20230810	154500	762449430	9650	9650	9650	9650	0
296	20230810	154400	762449430	9650	9650	9650	9650	0
297	20230810	154300	762449430	9650	9650	9650	9650	0
298	20230810	154200	762449430	9650	9650	9650	9650	0
299	20230810	154100	762449430	9650	9650	9650	9650	0
300	20230810	154000	762449430	9650	9650	9650	9650	0
301	20230810	153900	762449430	9650	9650	9650	9650	0
302	20230810	153800	762449430	9650	9650	9650	9650	1298
303	20230810	153700	762449430	9650	9650	9650	9650	0
304	20230810	153600	762449430	9650	9650	9650	9650	0
305	20230810	153500	762449430	9650	9650	9650	9650	0
306	20230810	153400	762449430	9650	9650	9650	9650	0
307	20230810	153300	762449430	9650	9650	9650	9650	0
308	20230810	153200	762449430	9650	9650	9650	9650	0
309	20230810	153100	762449430	9650	9650	9650	9650	0
310	20230810	153000	762449430	9650	9650	9650	9650	1298
311	20230810	152900	749923730	9710	9710	9710	9710	0
312	20230810	152800	749923730	9710	9710	9710	9710	0
313	20230810	152700	749923730	9710	9710	9710	9710	0
314	20230810	152600	749923730	9710	9710	9710	9710	0
315	20230810	152500	749923730	9710	9710	9710	9710	0
316	20230810	152400	749923730	9710	9710	9710	9710	0
317	20230810	152300	749923730	9710	9710	9710	9710	0
318	20230810	152200	749923730	9710	9710	9710	9710	0
319	20230810	152100	749923730	9710	9710	9710	9710	0
320	20230810	152000	749923730	9710	9710	9710	9710	0
321	20230810	151900	749923730	9710	9690	9710	9690	340
322	20230810	151800	746622570	9700	9680	9700	9650	343
323	20230810	151700	743302690	9700	9690	9700	9690	110
324	20230810	151600	742236780	9680	9680	9680	9680	169
325	20230810	151500	740600860	9680	9680	9680	9680	10
326	20230810	151400	740504060	9630	9680	9680	9630	149
327	20230810	151300	739067280	9650	9650	9650	9650	68
328	20230810	151200	738411080	9650	9660	9680	9650	148
329	20230810	151100	736982160	9660	9660	9660	9650	257
330	20230810	151000	734500640	9670	9680	9680	9670	30
331	20230810	150900	734210340	9660	9670	9670	9660	186
332	20230810	150800	732413280	9680	9680	9680	9680	20
333	20230810	150700	732219680	9690	9670	9690	9650	182
334	20230810	150600	730461620	9670	9680	9680	9660	138
335	20230810	150500	729127880	9660	9670	9670	9660	137
336	20230810	150400	727804160	9670	9670	9670	9670	69
337	20230810	150300	727136930	9690	9660	9690	9660	197
338	20230810	150200	725233880	9670	9670	9670	9670	10
339	20230810	150100	725137180	9650	9650	9650	9650	4
340	20230810	150000	725098580	9640	9640	9640	9630	137
341	20230810	145900	723778390	9630	9630	9640	9630	208
342	20230810	145800	721775060	9640	9640	9640	9630	122
343	20230810	145700	720599880	9640	9640	9640	9640	69
344	20230810	145600	719934720	9650	9630	9650	9630	407
345	20230810	145500	716009190	9640	9630	9640	9630	95
346	20230810	145400	715094080	9640	9640	9640	9640	78
347	20230810	145300	714342160	9640	9650	9650	9640	79
348	20230810	145200	713580490	9640	9640	9640	9630	138
349	20230810	145100	712250180	9650	9630	9650	9630	91
350	20230810	145000	711373430	9640	9640	9640	9630	144
351	20230810	144900	709986240	9630	9630	9630	9620	90
352	20230810	144800	709120220	9630	9630	9640	9630	225
353	20230810	144700	706952370	9620	9630	9630	9620	485
354	20230810	144600	702286010	9630	9630	9630	9620	397
355	20230810	144500	698466180	9630	9630	9630	9630	94
356	20230810	144400	697560960	9620	9630	9630	9620	90
357	20230810	144300	696694950	9630	9620	9630	9620	168
358	20230810	144200	695078480	9630	9630	9630	9630	44
359	20230810	144100	694654760	9630	9630	9630	9620	232
360	20230810	144000	692422410	9620	9620	9630	9620	167
361	20230810	143900	690815570	9630	9640	9640	9630	115
362	20230810	143800	689707170	9630	9630	9630	9620	423
363	20230810	143700	685636750	9620	9630	9630	9620	188
364	20230810	143600	683827680	9630	9630	9630	9630	14
365	20230810	143500	683692860	9640	9640	9660	9620	258
366	20230810	143400	681209360	9640	9640	9640	9640	29
367	20230810	143300	680929800	9680	9640	9680	9630	199
368	20230810	143200	679012680	9630	9620	9630	9620	317
369	20230810	143100	675960970	9630	9630	9640	9630	160
370	20230810	143000	674419840	9640	9650	9650	9640	51
371	20230810	142900	673928010	9650	9660	9660	9650	58
372	20230810	142800	673368010	9660	9670	9670	9660	35
373	20230810	142700	673029610	9680	9690	9690	9680	26
374	20230810	142600	672777830	9690	9630	9700	9630	212
375	20230810	142500	670733960	9640	9650	9650	9640	133
376	20230810	142400	669450690	9660	9670	9670	9660	23
377	20230810	142300	669228390	9680	9690	9690	9620	312
378	20230810	142200	666222040	9700	9650	9700	9640	206
379	20230810	142100	664233830	9650	9660	9660	9650	143
380	20230810	142000	662853160	9660	9680	9680	9660	39
381	20230810	141900	662476120	9680	9690	9690	9660	49
382	20230810	141800	662001960	9680	9650	9690	9650	197
383	20230810	141700	660100540	9650	9660	9660	9650	81
384	20230810	141600	659318780	9670	9680	9680	9640	547
385	20230810	141500	654042030	9680	9690	9690	9680	44
386	20230810	141400	653615910	9700	9660	9700	9650	90
387	20230810	141300	652746520	9660	9660	9660	9650	112
388	20230810	141200	651665290	9660	9660	9660	9650	121
389	20230810	141100	650497120	9660	9670	9670	9660	118
390	20230810	141000	649356790	9670	9680	9680	9670	25
391	20230810	140900	649115010	9680	9690	9690	9680	48
392	20230810	140800	648650310	9690	9690	9700	9690	540
393	20230810	140700	643417450	9700	9640	9700	9630	173
394	20230810	140600	641750440	9640	9650	9650	9640	49
395	20230810	140500	641277610	9660	9660	9660	9600	2104
396	20230810	140400	621046570	9650	9670	9670	9650	192
397	20230810	140300	619191690	9670	9670	9670	9660	112
398	20230810	140200	618109340	9670	9690	9690	9670	42
399	20230810	140100	617702940	9690	9700	9700	9690	50
400	20230810	140000	617218340	9700	9660	9700	9660	86
401	20230810	135900	616387380	9660	9670	9670	9660	217
402	20230810	135800	614289800	9670	9680	9680	9670	49
403	20230810	135700	613815760	9680	9680	9690	9680	53
404	20230810	135600	613302470	9690	9700	9700	9690	19
405	20230810	135500	613118280	9710	9670	9710	9640	1600
406	20230810	135400	597681070	9670	9670	9670	9670	35
407	20230810	135300	597342620	9670	9670	9670	9670	58
408	20230810	135200	596781760	9670	9670	9670	9670	46
409	20230810	135100	596336940	9670	9680	9680	9670	40
410	20230810	135000	595950070	9680	9670	9680	9670	44
411	20230810	134900	595524380	9680	9680	9680	9680	39
412	20230810	134800	595146860	9700	9680	9700	9680	89
413	20230810	134700	594284030	9700	9680	9700	9680	42
414	20230810	134600	593877110	9680	9690	9700	9680	35
415	20230810	134500	593538130	9700	9700	9700	9700	54
416	20230810	134400	593014330	9700	9700	9700	9700	95
417	20230810	134300	592092830	9700	9700	9700	9700	49
418	20230810	134200	591617530	9700	9700	9700	9700	48
419	20230810	134100	591151930	9700	9700	9700	9700	29
420	20230810	134000	590870630	9700	9710	9710	9690	40
421	20230810	133900	590482810	9710	9650	9710	9650	158
422	20230810	133800	588957820	9650	9650	9650	9620	310
423	20230810	133700	585969680	9650	9660	9660	9650	261
424	20230810	133600	583451000	9660	9660	9660	9650	601
425	20230810	133500	577645370	9660	9670	9670	9650	41
426	20230810	133400	577249480	9670	9680	9680	9670	13
427	20230810	133300	577123750	9680	9620	9680	9620	118
428	20230810	133200	575988410	9620	9620	9620	9620	453
429	20230810	133100	571630550	9620	9620	9620	9620	465
430	20230810	133000	567157250	9620	9620	9620	9610	134
431	20230810	132900	565868990	9620	9620	9620	9620	424
432	20230810	132800	561790110	9620	9620	9620	9620	177
433	20230810	132700	560087370	9620	9620	9620	9620	261
434	20230810	132600	557576550	9620	9620	9620	9620	79
435	20230810	132500	556816570	9620	9620	9620	9620	80
436	20230810	132400	556046970	9620	9620	9620	9620	23
437	20230810	132300	555825710	9620	9620	9620	9620	19
438	20230810	132200	555642930	9620	9620	9620	9610	25
439	20230810	132100	555402480	9620	9620	9620	9620	29
440	20230810	132000	555123500	9620	9620	9620	9620	21
441	20230810	131900	554921480	9620	9620	9620	9620	369
442	20230810	131800	551371700	9620	9630	9630	9620	62
443	20230810	131700	550774830	9630	9630	9630	9630	24
444	20230810	131600	550543710	9630	9630	9630	9630	20
445	20230810	131500	550351110	9630	9630	9630	9590	995
446	20230810	131400	540790920	9630	9630	9630	9630	23
447	20230810	131300	540569430	9630	9630	9630	9630	35
448	20230810	131200	540232380	9630	9630	9630	9630	16
449	20230810	131100	540078300	9630	9630	9630	9630	43
450	20230810	131000	539664210	9630	9630	9630	9630	82
451	20230810	130900	538874550	9630	9630	9630	9630	14
452	20230810	130800	538739730	9630	9640	9640	9630	597
453	20230810	130700	532990530	9640	9640	9640	9640	23
454	20230810	130600	532768810	9640	9640	9640	9640	14
455	20230810	130500	532633850	9640	9660	9660	9630	736
456	20230810	130400	525536800	9670	9680	9680	9670	18
457	20230810	130300	525362710	9680	9710	9710	9660	72
458	20230810	130200	524666380	9710	9710	9710	9710	19
459	20230810	130100	524481890	9710	9710	9710	9710	46
460	20230810	130000	524035230	9650	9650	9650	9650	1170
461	20230810	125900	512744730	9650	9650	9650	9650	31
462	20230810	125800	512445580	9650	9640	9650	9640	174
463	20230810	125700	510768170	9640	9640	9640	9640	280
464	20230810	125600	508068970	9650	9640	9650	9630	64
465	20230810	125500	507451820	9650	9650	9650	9620	121
466	20230810	125400	506286380	9650	9650	9650	9650	29
467	20230810	125300	506006530	9650	9630	9650	9630	244
468	20230810	125200	503656090	9630	9630	9630	9630	21
469	20230810	125100	503453860	9630	9630	9630	9630	79
470	20230810	125000	502693090	9630	9630	9630	9630	54
471	20230810	124900	502173070	9590	9590	9590	9580	753
472	20230810	124800	494952490	9590	9600	9600	9580	20
473	20230810	124700	494760610	9600	9620	9620	9590	1440
474	20230810	124600	480935050	9630	9630	9630	9620	837
475	20230810	124500	472882870	9630	9630	9640	9630	424
476	20230810	124400	468799710	9630	9640	9640	9630	182
477	20230810	124300	467046550	9640	9640	9640	9630	74
478	20230810	124200	466333390	9640	9650	9650	9630	72
479	20230810	124100	465639700	9650	9630	9650	9620	966
480	20230810	124000	456337090	9630	9650	9650	9630	217
481	20230810	123900	454246800	9650	9670	9670	9640	795
482	20230810	123800	446580060	9680	9680	9680	9670	45
483	20230810	123700	446144710	9680	9650	9680	9640	422
484	20230810	123600	442071980	9650	9650	9650	9650	86
485	20230810	123500	441242080	9650	9660	9660	9650	59
486	20230810	123400	440672620	9660	9650	9660	9650	128
487	20230810	123300	439436800	9650	9660	9660	9650	132
488	20230810	123200	438162730	9660	9660	9660	9660	38
489	20230810	123100	437795650	9660	9640	9660	9640	200
490	20230810	123000	435867310	9640	9640	9640	9640	243
491	20230810	122900	433524790	9640	9660	9660	9640	60
492	20230810	122800	432945990	9660	9660	9660	9660	293
493	20230810	122700	430115610	9660	9680	9680	9630	1590
494	20230810	122600	414788200	9680	9680	9680	9660	130
495	20230810	122500	413531760	9690	9690	9690	9680	26
496	20230810	122400	413279830	9680	9690	9720	9680	126
497	20230810	122300	412059550	9690	9710	9720	9690	34
498	20230810	122200	411729560	9720	9740	9740	9710	59
499	20230810	122100	411156160	9710	9740	9740	9690	33
500	20230810	122000	410835320	9740	9650	9740	9640	470
501	20230810	121900	406299760	9650	9650	9650	9650	116
502	20230810	121800	405180360	9650	9650	9650	9630	197
503	20230810	121700	403282730	9650	9640	9650	9630	720
504	20230810	121600	396346700	9630	9650	9650	9630	247
505	20230810	121500	393967350	9650	9650	9650	9640	119
506	20230810	121400	392819010	9650	9690	9690	9650	2080
507	20230810	121300	372731700	9690	9690	9690	9690	100
508	20230810	121200	371762700	9740	9700	9740	9700	17
509	20230810	121100	371597320	9670	9700	9700	9670	944
510	20230810	121000	362463700	9700	9700	9700	9700	194
511	20230810	120900	360581900	9700	9740	9740	9700	260
512	20230810	120800	358059500	9740	9750	9750	9740	13
513	20230810	120700	357932860	9680	9700	9740	9680	813
514	20230810	120600	350052440	9700	9770	9770	9700	2458
515	20230810	120500	326159880	9760	9830	9830	9760	1263
516	20230810	120400	313832730	9770	9840	9840	9770	429
517	20230810	120300	309640630	9840	9840	9850	9780	183
518	20230810	120200	307850130	9840	9840	9840	9840	11
519	20230810	120100	307741890	9780	9840	9850	9780	203
520	20230810	120000	305754530	9840	9780	9840	9780	173
521	20230810	115900	304062470	9850	9850	9850	9850	17
522	20230810	115800	303895020	9850	9850	9850	9780	183
523	20230810	115700	302104440	9850	9850	9850	9850	1
524	20230810	115600	302094590	9850	9800	9850	9790	245
525	20230810	115500	299695210	9790	9790	9800	9790	275
526	20230810	115400	297002850	9800	9800	9800	9800	89
527	20230810	115300	296130650	9840	9840	9840	9840	10
528	20230810	115200	296032250	9800	9840	9840	9800	551
529	20230810	115100	290621040	9850	9850	9850	9850	21
530	20230810	115000	290414190	9850	9850	9850	9850	1
531	20230810	114900	290404340	9860	9860	9860	9860	10
532	20230810	114800	290305740	9860	9870	9870	9860	12
533	20230810	114700	290187310	9870	9870	9870	9870	1
534	20230810	114600	290177440	9880	9880	9880	9880	11
535	20230810	114500	290068760	9880	9890	9890	9880	12
536	20230810	114400	289950100	9890	9890	9890	9890	2
537	20230810	114300	289930320	9830	9830	9890	9830	2995
538	20230810	114200	260486120	9890	9890	9890	9890	0
539	20230810	114100	260486120	9890	9840	9890	9840	182
540	20230810	114000	258694690	9890	9890	9890	9890	12
541	20230810	113900	258576010	9880	9850	9890	9850	180
542	20230810	113800	256802740	9830	9900	9900	9830	256
543	20230810	113700	254283690	9850	9900	9900	9850	193
544	20230810	113600	252380380	9900	9870	9900	9870	34
545	20230810	113500	252044770	9870	9900	9900	9870	149
546	20230810	113400	250573810	9900	9880	9900	9880	520
547	20230810	113300	245429230	9900	9900	9900	9900	20
548	20230810	113200	245231230	9900	9900	9900	9900	11
549	20230810	113100	245122330	9900	9900	9900	9900	0
550	20230810	113000	245122330	9900	9900	9900	9900	43
551	20230810	112900	244696630	9900	9900	9900	9900	62
552	20230810	112800	244082830	9900	9900	9900	9900	1
553	20230810	112700	244072930	9900	9890	9900	9890	53
554	20230810	112600	243548750	9890	9890	9890	9890	0
555	20230810	112500	243548750	9890	9890	9890	9890	10
556	20230810	112400	243449850	9890	9890	9890	9890	11
557	20230810	112300	243341060	9890	9890	9890	9890	0
558	20230810	112200	243341060	9890	9890	9890	9890	11
559	20230810	112100	243232270	9890	9880	9890	9880	4
560	20230810	112000	243192740	9880	9880	9880	9880	14
561	20230810	111900	243054420	9880	9870	9880	9870	12
562	20230810	111800	242935960	9870	9870	9870	9870	0
563	20230810	111700	242935960	9870	9850	9870	9830	1630
564	20230810	111600	226910990	9860	9860	9860	9860	11
565	20230810	111500	226802530	9860	9860	9860	9860	8
566	20230810	111400	226723650	9850	9850	9850	9850	623
567	20230810	111300	220587100	9840	9840	9840	9840	74
568	20230810	111200	219858940	9850	9830	9850	9830	622
569	20230810	111100	213735740	9830	9830	9830	9830	11
570	20230810	111000	213627610	9830	9830	9830	9830	4
571	20230810	110900	213588290	9830	9830	9830	9830	13
572	20230810	110800	213460500	9830	9830	9830	9830	11
573	20230810	110700	213352370	9830	9830	9830	9830	0
574	20230810	110600	213352370	9830	9790	9830	9790	12
575	20230810	110500	213234450	9800	9800	9800	9800	24
576	20230810	110400	212999250	9840	9840	9840	9840	10
577	20230810	110300	212900850	9840	9840	9840	9840	11
578	20230810	110200	212792610	9840	9840	9840	9840	5
579	20230810	110100	212743410	9840	9840	9840	9840	10
580	20230810	110000	212645010	9850	9840	9850	9840	15
581	20230810	105900	212497400	9840	9840	9840	9840	0
582	20230810	105800	212497400	9840	9840	9840	9840	61
583	20230810	105700	211897160	9850	9850	9850	9850	0
584	20230810	105600	211897160	9850	9840	9850	9790	32
585	20230810	105500	211582480	9850	9850	9850	9850	11
586	20230810	105400	211474130	9850	9850	9850	9850	0
587	20230810	105300	211474130	9850	9850	9850	9850	10
588	20230810	105200	211375630	9840	9840	9840	9840	11
589	20230810	105100	211267390	9840	9840	9840	9840	1
590	20230810	105000	211257550	9800	9840	9840	9800	19
591	20230810	104900	211070630	9810	9810	9810	9810	399
592	20230810	104800	207156440	9810	9810	9810	9810	191
593	20230810	104700	205282730	9810	9810	9810	9810	11
594	20230810	104600	205174820	9770	9800	9800	9770	117
595	20230810	104500	204030610	9770	9810	9810	9770	402
596	20230810	104400	200095450	9810	9810	9810	9810	11
597	20230810	104300	199987540	9810	9810	9810	9810	0
598	20230810	104200	199987540	9810	9810	9810	9810	14
599	20230810	104100	199850200	9810	9810	9810	9810	1
600	20230810	104000	199840390	9810	9810	9810	9810	10
601	20230810	103900	199742290	9780	9800	9800	9780	14
602	20230810	103800	199605150	9800	9800	9800	9800	22
603	20230810	103700	199389550	9810	9800	9810	9800	15
604	20230810	103600	199242450	9800	9810	9810	9800	21
605	20230810	103500	199036490	9810	9800	9810	9800	129
606	20230810	103400	197771180	9800	9800	9800	9800	13
607	20230810	103300	197643780	9810	9810	9810	9810	0
608	20230810	103200	197643780	9810	9810	9810	9810	13
609	20230810	103100	197516250	9810	9810	9810	9810	11
610	20230810	103000	197408340	9820	9820	9820	9820	0
611	20230810	102900	197408340	9820	9820	9820	9820	10
612	20230810	102800	197310140	9830	9830	9830	9830	0
613	20230810	102700	197310140	9830	9830	9830	9830	11
614	20230810	102600	197202010	9780	9780	9780	9780	55
615	20230810	102500	196664110	9780	9780	9780	9780	0
616	20230810	102400	196664110	9780	9800	9800	9780	125
617	20230810	102300	195439650	9810	9850	9850	9810	74
618	20230810	102200	194712930	9860	9820	9860	9820	5
619	20230810	102100	194663790	9860	9860	9860	9860	10
620	20230810	102000	194565190	9860	9860	9860	9860	0
621	20230810	101900	194565190	9860	9850	9860	9850	116
622	20230810	101800	193422430	9850	9850	9850	9850	11
623	20230810	101700	193314080	9850	9850	9850	9850	0
624	20230810	101600	193314080	9850	9840	9850	9840	60
625	20230810	101500	192723580	9850	9850	9850	9850	11
626	20230810	101400	192615230	9850	9850	9850	9850	0
627	20230810	101300	192615230	9850	9850	9850	9830	17
628	20230810	101200	192447880	9850	9850	9850	9850	1
629	20230810	101100	192438030	9850	9790	9850	9790	820
630	20230810	101000	184408790	9790	9790	9790	9790	3
631	20230810	100900	184379420	9790	9740	9790	9740	1003
632	20230810	100800	174609900	9740	9740	9740	9740	353
633	20230810	100700	171171680	9800	9750	9800	9750	19
634	20230810	100600	170986170	9780	9780	9780	9780	239
635	20230810	100500	168648750	9750	9760	9770	9750	68
636	20230810	100400	167985210	9750	9750	9750	9740	169
637	20230810	100300	166339050	9760	9790	9790	9750	1175
638	20230810	100200	154858870	9790	9790	9790	9790	70
639	20230810	100100	154173570	9790	9790	9790	9790	28
640	20230810	100000	153899450	9800	9800	9800	9800	20
641	20230810	095900	153703450	9790	9800	9800	9790	33
642	20230810	095800	153380070	9790	9810	9810	9790	26
643	20230810	095700	153125210	9840	9840	9840	9840	10
644	20230810	095600	153026810	9840	9840	9840	9840	0
645	20230810	095500	153026810	9840	9790	9840	9790	239
646	20230810	095400	150675830	9790	9790	9790	9790	17
647	20230810	095300	150509400	9790	9790	9790	9790	189
648	20230810	095200	148659090	9780	9800	9800	9780	283
649	20230810	095100	145890720	9850	9850	9850	9850	0
650	20230810	095000	145890720	9850	9850	9850	9850	0
651	20230810	094900	145890720	9850	9850	9850	9850	0
652	20230810	094800	145890720	9850	9850	9850	9850	0
653	20230810	094700	145890720	9850	9850	9850	9850	1
654	20230810	094600	145880870	9850	9840	9850	9790	12
655	20230810	094500	145762830	9840	9800	9850	9800	25
656	20230810	094400	145517540	9880	9880	9880	9880	0
657	20230810	094300	145517540	9880	9880	9880	9880	0
658	20230810	094200	145517540	9880	9880	9880	9880	0
659	20230810	094100	145517540	9880	9880	9880	9880	1
660	20230810	094000	145507660	9780	9780	9780	9780	199
661	20230810	093900	143561440	9770	9820	9820	9770	700
662	20230810	093800	136700440	9900	9920	9920	9900	2
663	20230810	093700	136680620	9920	9800	9930	9800	178
664	20230810	093600	134931080	9790	9790	9790	9790	78
665	20230810	093500	134167460	9790	9790	9790	9790	70
666	20230810	093400	133482160	9810	9780	9810	9770	628
667	20230810	093300	127331570	9810	9810	9810	9810	0
668	20230810	093200	127331570	9810	9810	9810	9810	111
669	20230810	093100	126242660	9770	9770	9770	9770	0
670	20230810	093000	126242660	9770	9840	9840	9770	632
671	20230810	092900	120030990	9840	9840	9840	9840	668
672	20230810	092800	113457870	9760	9750	9760	9750	254
673	20230810	092700	110978930	9750	9780	9780	9750	179
674	20230810	092600	109231350	9790	9810	9810	9790	120
675	20230810	092500	108056480	9800	9850	9860	9800	507
676	20230810	092400	103074700	9880	9880	9890	9860	133
677	20230810	092300	101761960	9890	9840	9890	9840	90
678	20230810	092200	100872940	9870	9870	9880	9870	8
679	20230810	092100	100793970	9870	9870	9870	9870	0
680	20230810	092000	100793970	9870	9870	9870	9870	5
681	20230810	091900	100744620	9780	9870	9870	9780	86
682	20230810	091800	99902530	9880	9750	9880	9750	1986
683	20230810	091700	80530080	9750	9750	9750	9750	0
684	20230810	091600	80530080	9750	9720	9750	9720	111
685	20230810	091500	79448160	9750	9720	9750	9720	34
686	20230810	091400	79117350	9750	9750	9750	9750	1
687	20230810	091300	79107600	9710	9750	9750	9710	99
688	20230810	091200	78144420	9760	9760	9760	9760	73
689	20230810	091100	77431940	9760	9720	9760	9720	187
690	20230810	091000	75613620	9720	9730	9730	9720	549
691	20230810	090900	70273960	9780	9780	9780	9780	0
692	20230810	090800	70273960	9780	9740	9780	9650	2338
693	20230810	090700	47527580	9720	9830	9830	9720	2904
694	20230810	090600	19140910	9840	9850	9860	9830	143
695	20230810	090500	17734680	9830	9860	9860	9830	374
696	20230810	090400	14054040	9850	9890	9900	9850	163
697	20230810	090300	12445930	9890	9950	9950	9890	11
698	20230810	090200	12337080	9820	9920	9920	9800	445
699	20230810	090100	7950170	9910	9880	10050	9870	423
700	20230810	090000	3758840	10080	9920	10080	9910	379