KissMeData/348150/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	204600	445949680	9620	9620	9620	9620	792
3	20230807	204500	445949680	9620	9620	9620	9620	0
4	20230807	204400	445949680	9620	9620	9620	9620	0
5	20230807	204300	445949680	9620	9620	9620	9620	0
6	20230807	204200	445949680	9620	9620	9620	9620	0
7	20230807	204100	445949680	9620	9620	9620	9620	0
8	20230807	204000	445949680	9620	9620	9620	9620	0
9	20230807	203900	445949680	9620	9620	9620	9620	0
10	20230807	203800	445949680	9620	9620	9620	9620	0
11	20230807	203700	445949680	9620	9620	9620	9620	0
12	20230807	203600	445949680	9620	9620	9620	9620	0
13	20230807	203500	445949680	9620	9620	9620	9620	0
14	20230807	203400	445949680	9620	9620	9620	9620	0
15	20230807	203300	445949680	9620	9620	9620	9620	0
16	20230807	203200	445949680	9620	9620	9620	9620	0
17	20230807	203100	445949680	9620	9620	9620	9620	0
18	20230807	203000	445949680	9620	9620	9620	9620	0
19	20230807	202900	445949680	9620	9620	9620	9620	0
20	20230807	202800	445949680	9620	9620	9620	9620	0
21	20230807	202700	445949680	9620	9620	9620	9620	0
22	20230807	202600	445949680	9620	9620	9620	9620	0
23	20230807	202500	445949680	9620	9620	9620	9620	0
24	20230807	202400	445949680	9620	9620	9620	9620	0
25	20230807	202300	445949680	9620	9620	9620	9620	0
26	20230807	202200	445949680	9620	9620	9620	9620	0
27	20230807	202100	445949680	9620	9620	9620	9620	0
28	20230807	202000	445949680	9620	9620	9620	9620	0
29	20230807	201900	445949680	9620	9620	9620	9620	0
30	20230807	201800	445949680	9620	9620	9620	9620	0
31	20230807	201700	445949680	9620	9620	9620	9620	0
32	20230807	201600	445949680	9620	9620	9620	9620	792
33	20230807	201500	445949680	9620	9620	9620	9620	0
34	20230807	201400	445949680	9620	9620	9620	9620	0
35	20230807	201300	445949680	9620	9620	9620	9620	0
36	20230807	201200	445949680	9620	9620	9620	9620	0
37	20230807	201100	445949680	9620	9620	9620	9620	0
38	20230807	201000	445949680	9620	9620	9620	9620	0
39	20230807	200900	445949680	9620	9620	9620	9620	0
40	20230807	200800	445949680	9620	9620	9620	9620	0
41	20230807	200700	445949680	9620	9620	9620	9620	0
42	20230807	200600	445949680	9620	9620	9620	9620	0
43	20230807	200500	445949680	9620	9620	9620	9620	0
44	20230807	200400	445949680	9620	9620	9620	9620	0
45	20230807	200300	445949680	9620	9620	9620	9620	0
46	20230807	200200	445949680	9620	9620	9620	9620	0
47	20230807	200100	445949680	9620	9620	9620	9620	0
48	20230807	200000	445949680	9620	9620	9620	9620	0
49	20230807	195900	445949680	9620	9620	9620	9620	0
50	20230807	195800	445949680	9620	9620	9620	9620	0
51	20230807	195700	445949680	9620	9620	9620	9620	0
52	20230807	195600	445949680	9620	9620	9620	9620	0
53	20230807	195500	445949680	9620	9620	9620	9620	0
54	20230807	195400	445949680	9620	9620	9620	9620	0
55	20230807	195300	445949680	9620	9620	9620	9620	0
56	20230807	195200	445949680	9620	9620	9620	9620	0
57	20230807	195100	445949680	9620	9620	9620	9620	0
58	20230807	195000	445949680	9620	9620	9620	9620	0
59	20230807	194900	445949680	9620	9620	9620	9620	0
60	20230807	194800	445949680	9620	9620	9620	9620	0
61	20230807	194700	445949680	9620	9620	9620	9620	0
62	20230807	194600	445949680	9620	9620	9620	9620	792
63	20230807	194500	445949680	9620	9620	9620	9620	0
64	20230807	194400	445949680	9620	9620	9620	9620	0
65	20230807	194300	445949680	9620	9620	9620	9620	0
66	20230807	194200	445949680	9620	9620	9620	9620	0
67	20230807	194100	445949680	9620	9620	9620	9620	0
68	20230807	194000	445949680	9620	9620	9620	9620	0
69	20230807	193900	445949680	9620	9620	9620	9620	0
70	20230807	193800	445949680	9620	9620	9620	9620	0
71	20230807	193700	445949680	9620	9620	9620	9620	0
72	20230807	193600	445949680	9620	9620	9620	9620	0
73	20230807	193500	445949680	9620	9620	9620	9620	0
74	20230807	193400	445949680	9620	9620	9620	9620	0
75	20230807	193300	445949680	9620	9620	9620	9620	0
76	20230807	193200	445949680	9620	9620	9620	9620	0
77	20230807	193100	445949680	9620	9620	9620	9620	0
78	20230807	193000	445949680	9620	9620	9620	9620	0
79	20230807	192900	445949680	9620	9620	9620	9620	0
80	20230807	192800	445949680	9620	9620	9620	9620	0
81	20230807	192700	445949680	9620	9620	9620	9620	0
82	20230807	192600	445949680	9620	9620	9620	9620	0
83	20230807	192500	445949680	9620	9620	9620	9620	0
84	20230807	192400	445949680	9620	9620	9620	9620	0
85	20230807	192300	445949680	9620	9620	9620	9620	0
86	20230807	192200	445949680	9620	9620	9620	9620	0
87	20230807	192100	445949680	9620	9620	9620	9620	0
88	20230807	192000	445949680	9620	9620	9620	9620	0
89	20230807	191900	445949680	9620	9620	9620	9620	0
90	20230807	191800	445949680	9620	9620	9620	9620	0
91	20230807	191700	445949680	9620	9620	9620	9620	0
92	20230807	191600	445949680	9620	9620	9620	9620	792
93	20230807	191500	445949680	9620	9620	9620	9620	0
94	20230807	191400	445949680	9620	9620	9620	9620	0
95	20230807	191300	445949680	9620	9620	9620	9620	0
96	20230807	191200	445949680	9620	9620	9620	9620	0
97	20230807	191100	445949680	9620	9620	9620	9620	0
98	20230807	191000	445949680	9620	9620	9620	9620	0
99	20230807	190900	445949680	9620	9620	9620	9620	0
100	20230807	190800	445949680	9620	9620	9620	9620	0
101	20230807	190700	445949680	9620	9620	9620	9620	0
102	20230807	190600	445949680	9620	9620	9620	9620	0
103	20230807	190500	445949680	9620	9620	9620	9620	0
104	20230807	190400	445949680	9620	9620	9620	9620	0
105	20230807	190300	445949680	9620	9620	9620	9620	0
106	20230807	190200	445949680	9620	9620	9620	9620	0
107	20230807	190100	445949680	9620	9620	9620	9620	0
108	20230807	190000	445949680	9620	9620	9620	9620	0
109	20230807	185900	445949680	9620	9620	9620	9620	0
110	20230807	185800	445949680	9620	9620	9620	9620	0
111	20230807	185700	445949680	9620	9620	9620	9620	0
112	20230807	185600	445949680	9620	9620	9620	9620	0
113	20230807	185500	445949680	9620	9620	9620	9620	0
114	20230807	185400	445949680	9620	9620	9620	9620	0
115	20230807	185300	445949680	9620	9620	9620	9620	0
116	20230807	185200	445949680	9620	9620	9620	9620	0
117	20230807	185100	445949680	9620	9620	9620	9620	0
118	20230807	185000	445949680	9620	9620	9620	9620	0
119	20230807	184900	445949680	9620	9620	9620	9620	0
120	20230807	184800	445949680	9620	9620	9620	9620	0
121	20230807	184700	445949680	9620	9620	9620	9620	0
122	20230807	184600	445949680	9620	9620	9620	9620	792
123	20230807	184500	445949680	9620	9620	9620	9620	0
124	20230807	184400	445949680	9620	9620	9620	9620	0
125	20230807	184300	445949680	9620	9620	9620	9620	0
126	20230807	184200	445949680	9620	9620	9620	9620	0
127	20230807	184100	445949680	9620	9620	9620	9620	0
128	20230807	184000	445949680	9620	9620	9620	9620	0
129	20230807	183900	445949680	9620	9620	9620	9620	0
130	20230807	183800	445949680	9620	9620	9620	9620	0
131	20230807	183700	445949680	9620	9620	9620	9620	0
132	20230807	183600	445949680	9620	9620	9620	9620	0
133	20230807	183500	445949680	9620	9620	9620	9620	0
134	20230807	183400	445949680	9620	9620	9620	9620	0
135	20230807	183300	445949680	9620	9620	9620	9620	0
136	20230807	183200	445949680	9620	9620	9620	9620	0
137	20230807	183100	445949680	9620	9620	9620	9620	0
138	20230807	183000	445949680	9620	9620	9620	9620	0
139	20230807	182900	445949680	9620	9620	9620	9620	0
140	20230807	182800	445949680	9620	9620	9620	9620	0
141	20230807	182700	445949680	9620	9620	9620	9620	0
142	20230807	182600	445949680	9620	9620	9620	9620	0
143	20230807	182500	445949680	9620	9620	9620	9620	0
144	20230807	182400	445949680	9620	9620	9620	9620	0
145	20230807	182300	445949680	9620	9620	9620	9620	0
146	20230807	182200	445949680	9620	9620	9620	9620	0
147	20230807	182100	445949680	9620	9620	9620	9620	0
148	20230807	182000	445949680	9620	9620	9620	9620	0
149	20230807	181900	445949680	9620	9620	9620	9620	0
150	20230807	181800	445949680	9620	9620	9620	9620	0
151	20230807	181700	445949680	9620	9620	9620	9620	0
152	20230807	181600	445949680	9620	9620	9620	9620	792
153	20230807	181500	445949680	9620	9620	9620	9620	0
154	20230807	181400	445949680	9620	9620	9620	9620	0
155	20230807	181300	445949680	9620	9620	9620	9620	0
156	20230807	181200	445949680	9620	9620	9620	9620	0
157	20230807	181100	445949680	9620	9620	9620	9620	0
158	20230807	181000	445949680	9620	9620	9620	9620	0
159	20230807	180900	445949680	9620	9620	9620	9620	0
160	20230807	180800	445949680	9620	9620	9620	9620	0
161	20230807	180700	445949680	9620	9620	9620	9620	0
162	20230807	180600	445949680	9620	9620	9620	9620	0
163	20230807	180500	445949680	9620	9620	9620	9620	0
164	20230807	180400	445949680	9620	9620	9620	9620	0
165	20230807	180300	445949680	9620	9620	9620	9620	0
166	20230807	180200	445949680	9620	9620	9620	9620	0
167	20230807	180100	445949680	9620	9620	9620	9620	0
168	20230807	180000	445949680	9620	9620	9620	9620	0
169	20230807	175900	445949680	9620	9620	9620	9620	0
170	20230807	175800	445949680	9620	9620	9620	9620	0
171	20230807	175700	445949680	9620	9620	9620	9620	0
172	20230807	175600	445949680	9620	9620	9620	9620	0
173	20230807	175500	445949680	9620	9620	9620	9620	0
174	20230807	175400	445949680	9620	9620	9620	9620	0
175	20230807	175300	445949680	9620	9620	9620	9620	0
176	20230807	175200	445949680	9620	9620	9620	9620	0
177	20230807	175100	445949680	9620	9620	9620	9620	0
178	20230807	175000	445949680	9620	9620	9620	9620	0
179	20230807	174900	445949680	9620	9620	9620	9620	0
180	20230807	174800	445949680	9620	9620	9620	9620	0
181	20230807	174700	445949680	9620	9620	9620	9620	0
182	20230807	174600	445949680	9620	9620	9620	9620	792
183	20230807	174500	445949680	9620	9620	9620	9620	0
184	20230807	174400	445949680	9620	9620	9620	9620	0
185	20230807	174300	445949680	9620	9620	9620	9620	0
186	20230807	174200	445949680	9620	9620	9620	9620	0
187	20230807	174100	445949680	9620	9620	9620	9620	0
188	20230807	174000	445949680	9620	9620	9620	9620	0
189	20230807	173900	445949680	9620	9620	9620	9620	0
190	20230807	173800	445949680	9620	9620	9620	9620	0
191	20230807	173700	445949680	9620	9620	9620	9620	0
192	20230807	173600	445949680	9620	9620	9620	9620	0
193	20230807	173500	445949680	9620	9620	9620	9620	0
194	20230807	173400	445949680	9620	9620	9620	9620	0
195	20230807	173300	445949680	9620	9620	9620	9620	0
196	20230807	173200	445949680	9620	9620	9620	9620	0
197	20230807	173100	445949680	9620	9620	9620	9620	0
198	20230807	173000	445949680	9620	9620	9620	9620	0
199	20230807	172900	445949680	9620	9620	9620	9620	0
200	20230807	172800	445949680	9620	9620	9620	9620	0
201	20230807	172700	445949680	9620	9620	9620	9620	0
202	20230807	172600	445949680	9620	9620	9620	9620	0
203	20230807	172500	445949680	9620	9620	9620	9620	0
204	20230807	172400	445949680	9620	9620	9620	9620	0
205	20230807	172300	445949680	9620	9620	9620	9620	0
206	20230807	172200	445949680	9620	9620	9620	9620	0
207	20230807	172100	445949680	9620	9620	9620	9620	0
208	20230807	172000	445949680	9620	9620	9620	9620	0
209	20230807	171900	445949680	9620	9620	9620	9620	0
210	20230807	171800	445949680	9620	9620	9620	9620	0
211	20230807	171700	445949680	9620	9620	9620	9620	0
212	20230807	171600	445949680	9620	9620	9620	9620	792
213	20230807	171500	445949680	9620	9620	9620	9620	0
214	20230807	171400	445949680	9620	9620	9620	9620	0
215	20230807	171300	445949680	9620	9620	9620	9620	0
216	20230807	171200	445949680	9620	9620	9620	9620	0
217	20230807	171100	445949680	9620	9620	9620	9620	0
218	20230807	171000	445949680	9620	9620	9620	9620	0
219	20230807	170900	445949680	9620	9620	9620	9620	0
220	20230807	170800	445949680	9620	9620	9620	9620	0
221	20230807	170700	445949680	9620	9620	9620	9620	0
222	20230807	170600	445949680	9620	9620	9620	9620	0
223	20230807	170500	445949680	9620	9620	9620	9620	0
224	20230807	170400	445949680	9620	9620	9620	9620	0
225	20230807	170300	445949680	9620	9620	9620	9620	0
226	20230807	170200	445949680	9620	9620	9620	9620	0
227	20230807	170100	445949680	9620	9620	9620	9620	0
228	20230807	170000	445949680	9620	9620	9620	9620	0
229	20230807	165900	445949680	9620	9620	9620	9620	0
230	20230807	165800	445949680	9620	9620	9620	9620	0
231	20230807	165700	445949680	9620	9620	9620	9620	0
232	20230807	165600	445949680	9620	9620	9620	9620	0
233	20230807	165500	445949680	9620	9620	9620	9620	0
234	20230807	165400	445949680	9620	9620	9620	9620	0
235	20230807	165300	445949680	9620	9620	9620	9620	0
236	20230807	165200	445949680	9620	9620	9620	9620	0
237	20230807	165100	445949680	9620	9620	9620	9620	0
238	20230807	165000	445949680	9620	9620	9620	9620	0
239	20230807	164900	445949680	9620	9620	9620	9620	0
240	20230807	164800	445949680	9620	9620	9620	9620	0
241	20230807	164700	445949680	9620	9620	9620	9620	0
242	20230807	164600	445949680	9620	9620	9620	9620	792
243	20230807	164500	445949680	9620	9620	9620	9620	0
244	20230807	164400	445949680	9620	9620	9620	9620	0
245	20230807	164300	445949680	9620	9620	9620	9620	0
246	20230807	164200	445949680	9620	9620	9620	9620	0
247	20230807	164100	445949680	9620	9620	9620	9620	0
248	20230807	164000	445949680	9620	9620	9620	9620	0
249	20230807	163900	445949680	9620	9620	9620	9620	0
250	20230807	163800	445949680	9620	9620	9620	9620	0
251	20230807	163700	445949680	9620	9620	9620	9620	0
252	20230807	163600	445949680	9620	9620	9620	9620	0
253	20230807	163500	445949680	9620	9620	9620	9620	0
254	20230807	163400	445949680	9620	9620	9620	9620	0
255	20230807	163300	445949680	9620	9620	9620	9620	0
256	20230807	163200	445949680	9620	9620	9620	9620	0
257	20230807	163100	445949680	9620	9620	9620	9620	0
258	20230807	163000	445949680	9620	9620	9620	9620	0
259	20230807	162900	445949680	9620	9620	9620	9620	0
260	20230807	162800	445949680	9620	9620	9620	9620	0
261	20230807	162700	445949680	9620	9620	9620	9620	0
262	20230807	162600	445949680	9620	9620	9620	9620	0
263	20230807	162500	445949680	9620	9620	9620	9620	0
264	20230807	162400	445949680	9620	9620	9620	9620	0
265	20230807	162300	445949680	9620	9620	9620	9620	0
266	20230807	162200	445949680	9620	9620	9620	9620	0
267	20230807	162100	445949680	9620	9620	9620	9620	0
268	20230807	162000	445949680	9620	9620	9620	9620	0
269	20230807	161900	445949680	9620	9620	9620	9620	0
270	20230807	161800	445949680	9620	9620	9620	9620	0
271	20230807	161700	445949680	9620	9620	9620	9620	0
272	20230807	161600	445949680	9620	9620	9620	9620	792
273	20230807	161500	445949680	9620	9620	9620	9620	0
274	20230807	161400	445949680	9620	9620	9620	9620	0
275	20230807	161300	445949680	9620	9620	9620	9620	0
276	20230807	161200	445949680	9620	9620	9620	9620	0
277	20230807	161100	445949680	9620	9620	9620	9620	0
278	20230807	161000	445949680	9620	9620	9620	9620	0
279	20230807	160900	445949680	9620	9620	9620	9620	0
280	20230807	160800	445949680	9620	9620	9620	9620	0
281	20230807	160700	445949680	9620	9620	9620	9620	0
282	20230807	160600	445949680	9620	9620	9620	9620	0
283	20230807	160500	445949680	9620	9620	9620	9620	0
284	20230807	160400	445949680	9620	9620	9620	9620	0
285	20230807	160300	445949680	9620	9620	9620	9620	0
286	20230807	160200	445949680	9620	9620	9620	9620	0
287	20230807	160100	445949680	9620	9620	9620	9620	0
288	20230807	160000	445949680	9620	9620	9620	9620	0
289	20230807	155900	445949680	9620	9620	9620	9620	0
290	20230807	155800	445949680	9620	9620	9620	9620	0
291	20230807	155700	445949680	9620	9620	9620	9620	0
292	20230807	155600	445949680	9620	9620	9620	9620	0
293	20230807	155500	445949680	9620	9620	9620	9620	0
294	20230807	155400	445949680	9620	9620	9620	9620	0
295	20230807	155300	445949680	9620	9620	9620	9620	0
296	20230807	155200	445949680	9620	9620	9620	9620	0
297	20230807	155100	445949680	9620	9620	9620	9620	0
298	20230807	155000	445949680	9620	9620	9620	9620	0
299	20230807	154900	445949680	9620	9620	9620	9620	0
300	20230807	154800	445949680	9620	9620	9620	9620	0
301	20230807	154700	445949680	9620	9620	9620	9620	0
302	20230807	154600	445949680	9620	9620	9620	9620	792
303	20230807	154500	445949680	9620	9620	9620	9620	0
304	20230807	154400	445949680	9620	9620	9620	9620	0
305	20230807	154300	445949680	9620	9620	9620	9620	0
306	20230807	154200	445949680	9620	9620	9620	9620	0
307	20230807	154100	445949680	9620	9620	9620	9620	0
308	20230807	154000	445949680	9620	9620	9620	9620	0
309	20230807	153900	445949680	9620	9620	9620	9620	0
310	20230807	153800	445949680	9620	9620	9620	9620	0
311	20230807	153700	445949680	9620	9620	9620	9620	0
312	20230807	153600	445949680	9620	9620	9620	9620	0
313	20230807	153500	445949680	9620	9620	9620	9620	0
314	20230807	153400	445949680	9620	9620	9620	9620	0
315	20230807	153300	445949680	9620	9620	9620	9620	0
316	20230807	153200	445949680	9620	9620	9620	9620	0
317	20230807	153100	445949680	9620	9620	9620	9620	0
318	20230807	153000	445949680	9620	9620	9620	9620	792
319	20230807	152900	438330640	9640	9640	9640	9640	0
320	20230807	152800	438330640	9640	9640	9640	9640	0
321	20230807	152700	438330640	9640	9640	9640	9640	0
322	20230807	152600	438330640	9640	9640	9640	9640	0
323	20230807	152500	438330640	9640	9640	9640	9640	0
324	20230807	152400	438330640	9640	9640	9640	9640	0
325	20230807	152300	438330640	9640	9640	9640	9640	0
326	20230807	152200	438330640	9640	9640	9640	9640	0
327	20230807	152100	438330640	9640	9640	9640	9640	0
328	20230807	152000	438330640	9640	9640	9640	9640	0
329	20230807	151900	438330640	9640	9630	9640	9630	3
330	20230807	151800	438301730	9630	9630	9630	9630	1195
331	20230807	151700	426793880	9640	9640	9640	9640	56
332	20230807	151600	426254040	9640	9650	9650	9640	57
333	20230807	151500	425704490	9650	9650	9650	9650	14
334	20230807	151400	425569390	9650	9650	9650	9650	286
335	20230807	151300	422809490	9660	9660	9660	9660	0
336	20230807	151200	422809490	9660	9660	9660	9660	0
337	20230807	151100	422809490	9660	9660	9660	9660	5
338	20230807	151000	422761190	9660	9660	9660	9660	1
339	20230807	150900	422751530	9630	9640	9660	9630	119
340	20230807	150800	421605330	9660	9660	9660	9660	0
341	20230807	150700	421605330	9660	9660	9660	9660	0
342	20230807	150600	421605330	9660	9640	9660	9640	42
343	20230807	150500	421200430	9640	9640	9640	9640	220
344	20230807	150400	419079630	9640	9640	9640	9640	155
345	20230807	150300	417585430	9640	9640	9640	9640	0
346	20230807	150200	417585430	9640	9640	9640	9640	0
347	20230807	150100	417585430	9640	9640	9640	9640	111
348	20230807	150000	416515390	9640	9640	9640	9640	0
349	20230807	145900	416515390	9640	9640	9640	9640	0
350	20230807	145800	416515390	9640	9640	9640	9640	0
351	20230807	145700	416515390	9640	9640	9640	9640	0
352	20230807	145600	416515390	9640	9640	9640	9640	2
353	20230807	145500	416496110	9640	9640	9640	9640	0
354	20230807	145400	416496110	9640	9640	9640	9640	0
355	20230807	145300	416496110	9640	9640	9640	9640	2
356	20230807	145200	416476830	9630	9630	9630	9630	100
357	20230807	145100	415513830	9640	9640	9640	9640	31
358	20230807	145000	415214990	9640	9640	9640	9640	0
359	20230807	144900	415214990	9640	9640	9640	9640	87
360	20230807	144800	414376310	9660	9660	9660	9660	1
361	20230807	144700	414366650	9640	9640	9640	9640	118
362	20230807	144600	413229130	9640	9640	9640	9640	1
363	20230807	144500	413219490	9640	9650	9650	9640	45
364	20230807	144400	412785440	9660	9650	9660	9650	21
365	20230807	144300	412582780	9650	9650	9660	9650	59
366	20230807	144200	412013420	9660	9660	9660	9660	0
367	20230807	144100	412013420	9660	9650	9660	9650	9
368	20230807	144000	411926560	9650	9650	9650	9650	138
369	20230807	143900	410594860	9660	9660	9660	9660	0
370	20230807	143800	410594860	9660	9660	9660	9660	23
371	20230807	143700	410372680	9660	9660	9660	9660	0
372	20230807	143600	410372680	9660	9660	9660	9660	0
373	20230807	143500	410372680	9660	9660	9660	9660	0
374	20230807	143400	410372680	9660	9660	9660	9660	0
375	20230807	143300	410372680	9660	9660	9660	9660	0
376	20230807	143200	410372680	9660	9660	9660	9660	0
377	20230807	143100	410372680	9660	9660	9660	9660	7
378	20230807	143000	410305060	9650	9650	9650	9650	11
379	20230807	142900	410198910	9660	9660	9660	9660	1
380	20230807	142800	410189250	9660	9660	9660	9660	6
381	20230807	142700	410131290	9660	9660	9660	9660	110
382	20230807	142600	409068690	9660	9660	9660	9660	0
383	20230807	142500	409068690	9660	9660	9660	9660	0
384	20230807	142400	409068690	9660	9660	9660	9660	0
385	20230807	142300	409068690	9660	9660	9660	9660	0
386	20230807	142200	409068690	9660	9660	9660	9660	0
387	20230807	142100	409068690	9660	9660	9660	9660	0
388	20230807	142000	409068690	9660	9660	9660	9660	0
389	20230807	141900	409068690	9660	9640	9660	9640	2
390	20230807	141800	409049390	9660	9650	9660	9650	2
391	20230807	141700	409030080	9660	9650	9660	9640	116
392	20230807	141600	407911400	9670	9670	9670	9640	138
393	20230807	141500	406581020	9650	9650	9650	9650	884
394	20230807	141400	398050420	9650	9650	9650	9650	70
395	20230807	141300	397374920	9660	9660	9660	9660	0
396	20230807	141200	397374920	9660	9660	9660	9660	109
397	20230807	141100	396321980	9660	9660	9660	9660	0
398	20230807	141000	396321980	9660	9660	9660	9660	0
399	20230807	140900	396321980	9660	9660	9660	9660	0
400	20230807	140800	396321980	9660	9660	9660	9660	100
401	20230807	140700	395355980	9670	9670	9670	9670	0
402	20230807	140600	395355980	9670	9670	9670	9670	0
403	20230807	140500	395355980	9670	9670	9670	9670	0
404	20230807	140400	395355980	9670	9670	9670	9670	1
405	20230807	140300	395346310	9650	9670	9690	9650	576
406	20230807	140200	389777940	9690	9680	9690	9680	4
407	20230807	140100	389739210	9660	9660	9660	9660	0
408	20230807	140000	389739210	9660	9670	9670	9660	373
409	20230807	135900	386132500	9670	9670	9670	9670	1
410	20230807	135800	386122830	9650	9650	9650	9650	0
411	20230807	135700	386122830	9650	9650	9650	9650	171
412	20230807	135600	384472680	9650	9650	9650	9650	0
413	20230807	135500	384472680	9650	9660	9660	9650	20
414	20230807	135400	384279670	9650	9650	9650	9650	0
415	20230807	135300	384279670	9650	9650	9650	9650	1
416	20230807	135200	384270020	9670	9660	9670	9650	34
417	20230807	135100	383941580	9660	9660	9660	9660	0
418	20230807	135000	383941580	9660	9660	9660	9660	0
419	20230807	134900	383941580	9660	9660	9660	9660	0
420	20230807	134800	383941580	9660	9660	9660	9660	0
421	20230807	134700	383941580	9660	9660	9660	9660	260
422	20230807	134600	381429980	9670	9670	9670	9670	0
423	20230807	134500	381429980	9670	9650	9670	9650	2
424	20230807	134400	381410660	9670	9670	9670	9670	0
425	20230807	134300	381410660	9670	9670	9670	9670	1
426	20230807	134200	381400990	9670	9670	9670	9670	0
427	20230807	134100	381400990	9670	9670	9670	9670	0
428	20230807	134000	381400990	9670	9670	9670	9670	0
429	20230807	133900	381400990	9670	9670	9670	9670	0
430	20230807	133800	381400990	9670	9670	9670	9670	0
431	20230807	133700	381400990	9670	9670	9670	9670	0
432	20230807	133600	381400990	9670	9670	9670	9670	0
433	20230807	133500	381400990	9670	9670	9670	9670	0
434	20230807	133400	381400990	9670	9670	9670	9670	0
435	20230807	133300	381400990	9670	9670	9670	9670	0
436	20230807	133200	381400990	9670	9670	9670	9670	0
437	20230807	133100	381400990	9670	9640	9670	9640	2
438	20230807	133000	381381680	9650	9650	9650	9650	39
439	20230807	132900	381005330	9650	9650	9650	9650	0
440	20230807	132800	381005330	9650	9650	9650	9650	0
441	20230807	132700	381005330	9650	9650	9650	9650	220
442	20230807	132600	378882330	9670	9670	9670	9670	0
443	20230807	132500	378882330	9670	9660	9670	9660	15
444	20230807	132400	378737290	9670	9660	9670	9660	22
445	20230807	132300	378524560	9660	9660	9660	9660	0
446	20230807	132200	378524560	9660	9660	9660	9660	6
447	20230807	132100	378466600	9670	9670	9670	9670	0
448	20230807	132000	378466600	9670	9670	9670	9670	0
449	20230807	131900	378466600	9670	9620	9670	9620	64
450	20230807	131800	377850870	9620	9630	9630	9620	155
451	20230807	131700	376359590	9630	9630	9630	9630	231
452	20230807	131600	374135060	9660	9660	9660	9660	1
453	20230807	131500	374125400	9680	9680	9680	9680	0
454	20230807	131400	374125400	9680	9680	9680	9680	0
455	20230807	131300	374125400	9680	9680	9680	9680	0
456	20230807	131200	374125400	9680	9680	9680	9680	0
457	20230807	131100	374125400	9680	9680	9680	9680	0
458	20230807	131000	374125400	9680	9680	9680	9680	50
459	20230807	130900	373641400	9680	9670	9680	9670	3
460	20230807	130800	373612380	9620	9620	9620	9620	100
461	20230807	130700	372650380	9620	9620	9620	9620	1
462	20230807	130600	372640760	9620	9630	9630	9620	62
463	20230807	130500	372044260	9650	9650	9650	9650	9
464	20230807	130400	371957410	9680	9680	9680	9680	0
465	20230807	130300	371957410	9680	9680	9680	9680	0
466	20230807	130200	371957410	9680	9680	9680	9680	10
467	20230807	130100	371860610	9680	9680	9680	9680	35
468	20230807	130000	371521810	9690	9670	9690	9670	324
469	20230807	125900	368388710	9670	9670	9670	9670	78
470	20230807	125800	367634450	9650	9650	9650	9650	0
471	20230807	125700	367634450	9650	9650	9650	9650	200
472	20230807	125600	365704450	9650	9650	9650	9650	0
473	20230807	125500	365704450	9650	9650	9650	9650	0
474	20230807	125400	365704450	9650	9650	9650	9650	0
475	20230807	125300	365704450	9650	9650	9650	9650	7
476	20230807	125200	365636900	9650	9670	9670	9650	109
477	20230807	125100	364584730	9670	9670	9670	9670	2
478	20230807	125000	364565390	9670	9670	9670	9670	4
479	20230807	124900	364526710	9670	9640	9670	9640	205
480	20230807	124800	362550460	9630	9630	9630	9630	0
481	20230807	124700	362550460	9630	9630	9630	9630	0
482	20230807	124600	362550460	9630	9630	9630	9630	0
483	20230807	124500	362550460	9630	9610	9630	9610	2030
484	20230807	124400	343042100	9610	9620	9620	9610	45
485	20230807	124300	342609350	9620	9620	9620	9620	0
486	20230807	124200	342609350	9620	9610	9620	9600	401
487	20230807	124100	338759610	9620	9620	9620	9620	0
488	20230807	124000	338759610	9620	9620	9620	9620	7
489	20230807	123900	338692270	9620	9620	9620	9620	26
490	20230807	123800	338442150	9630	9630	9630	9630	4
491	20230807	123700	338403630	9630	9640	9640	9630	609
492	20230807	123600	332538450	9640	9640	9640	9640	700
493	20230807	123500	325790450	9650	9650	9650	9640	608
494	20230807	123400	319929250	9650	9650	9650	9650	0
495	20230807	123300	319929250	9650	9650	9650	9650	0
496	20230807	123200	319929250	9650	9650	9650	9640	68
497	20230807	123100	319273070	9650	9650	9650	9650	20
498	20230807	123000	319080070	9650	9650	9650	9650	0
499	20230807	122900	319080070	9650	9650	9650	9650	0
500	20230807	122800	319080070	9650	9650	9650	9650	9
501	20230807	122700	318993220	9650	9640	9650	9640	111
502	20230807	122600	317923170	9650	9650	9650	9650	1188
503	20230807	122500	306458970	9650	9650	9650	9650	164
504	20230807	122400	304876370	9650	9650	9650	9640	115
505	20230807	122300	303767620	9650	9660	9660	9650	172
506	20230807	122200	302107620	9660	9660	9660	9660	152
507	20230807	122100	300639300	9660	9650	9660	9650	6
508	20230807	122000	300581390	9650	9660	9660	9650	111
509	20230807	121900	299510180	9670	9650	9670	9650	8
510	20230807	121800	299432860	9670	9650	9670	9650	28
511	20230807	121700	299162340	9650	9650	9650	9650	0
512	20230807	121600	299162340	9650	9650	9650	9650	0
513	20230807	121500	299162340	9650	9650	9650	9650	1
514	20230807	121400	299152690	9670	9670	9670	9670	0
515	20230807	121300	299152690	9670	9670	9670	9670	0
516	20230807	121200	299152690	9670	9670	9670	9670	1
517	20230807	121100	299143020	9670	9670	9670	9670	26
518	20230807	121000	298891600	9640	9650	9650	9640	2592
519	20230807	120900	273882600	9670	9660	9670	9660	47
520	20230807	120800	273428570	9670	9670	9670	9670	0
521	20230807	120700	273428570	9670	9690	9690	9670	11
522	20230807	120600	273322180	9670	9670	9670	9670	1
523	20230807	120500	273312510	9670	9690	9690	9670	15
524	20230807	120400	273167440	9680	9690	9690	9680	42
525	20230807	120300	272760780	9690	9690	9690	9690	0
526	20230807	120200	272760780	9690	9690	9690	9690	0
527	20230807	120100	272760780	9690	9690	9690	9690	5
528	20230807	120000	272712330	9690	9690	9690	9690	10
529	20230807	115900	272615430	9690	9690	9690	9690	66
530	20230807	115800	271975890	9690	9690	9690	9690	0
531	20230807	115700	271975890	9690	9690	9690	9690	0
532	20230807	115600	271975890	9690	9690	9690	9690	51
533	20230807	115500	271481700	9690	9690	9690	9690	0
534	20230807	115400	271481700	9690	9690	9690	9690	0
535	20230807	115300	271481700	9690	9690	9690	9690	0
536	20230807	115200	271481700	9690	9690	9690	9690	0
537	20230807	115100	271481700	9690	9690	9690	9690	21
538	20230807	115000	271278210	9690	9690	9690	9690	0
539	20230807	114900	271278210	9690	9690	9690	9690	0
540	20230807	114800	271278210	9690	9690	9690	9690	0
541	20230807	114700	271278210	9690	9690	9690	9690	0
542	20230807	114600	271278210	9690	9690	9690	9690	0
543	20230807	114500	271278210	9690	9690	9690	9690	0
544	20230807	114400	271278210	9690	9690	9690	9690	0
545	20230807	114300	271278210	9690	9690	9690	9690	3
546	20230807	114200	271249140	9690	9680	9690	9680	10
547	20230807	114100	271152260	9680	9680	9680	9680	36
548	20230807	114000	270803780	9680	9680	9680	9680	12
549	20230807	113900	270687620	9680	9680	9680	9680	19
550	20230807	113800	270503700	9680	9680	9680	9680	0
551	20230807	113700	270503700	9680	9660	9680	9660	2
552	20230807	113600	270484360	9660	9660	9660	9660	0
553	20230807	113500	270484360	9660	9660	9660	9660	0
554	20230807	113400	270484360	9660	9670	9680	9660	65
555	20230807	113300	269855330	9660	9660	9660	9660	39
556	20230807	113200	269478590	9660	9660	9660	9660	0
557	20230807	113100	269478590	9660	9660	9660	9660	11
558	20230807	113000	269372330	9660	9670	9670	9650	1717
559	20230807	112900	252803070	9650	9650	9650	9650	0
560	20230807	112800	252803070	9650	9660	9660	9650	370
561	20230807	112700	249229950	9680	9680	9680	9660	180
562	20230807	112600	247488770	9690	9690	9690	9690	0
563	20230807	112500	247488770	9690	9710	9710	9690	3
564	20230807	112400	247459660	9690	9690	9690	9690	0
565	20230807	112300	247459660	9690	9710	9710	9690	71
566	20230807	112200	246771470	9750	9750	9750	9750	0
567	20230807	112100	246771470	9750	9700	9750	9700	2
568	20230807	112000	246752020	9680	9680	9680	9680	0
569	20230807	111900	246752020	9680	9670	9680	9670	147
570	20230807	111800	245330050	9670	9670	9670	9670	0
571	20230807	111700	245330050	9670	9670	9670	9670	0
572	20230807	111600	245330050	9670	9670	9670	9670	6
573	20230807	111500	245272030	9670	9670	9670	9670	1
574	20230807	111400	245262360	9670	9660	9670	9650	102
575	20230807	111300	244277250	9660	9660	9660	9660	15
576	20230807	111200	244132350	9670	9660	9670	9650	411
577	20230807	111100	240166170	9670	9670	9670	9670	1
578	20230807	111000	240156500	9670	9670	9670	9670	0
579	20230807	110900	240156500	9670	9670	9670	9670	7
580	20230807	110800	240088810	9680	9680	9680	9680	15
581	20230807	110700	239943610	9680	9680	9680	9680	1
582	20230807	110600	239933930	9670	9670	9670	9670	0
583	20230807	110500	239933930	9670	9660	9670	9640	453
584	20230807	110400	235566700	9660	9660	9660	9660	0
585	20230807	110300	235566700	9660	9640	9660	9640	168
586	20230807	110200	233946880	9640	9640	9640	9640	4
587	20230807	110100	233908320	9640	9660	9660	9640	115
588	20230807	110000	232798460	9660	9660	9660	9660	2
589	20230807	105900	232779140	9660	9660	9660	9660	63
590	20230807	105800	232170560	9660	9660	9660	9660	6
591	20230807	105700	232112600	9660	9680	9680	9660	66
592	20230807	105600	231473840	9680	9680	9680	9680	5
593	20230807	105500	231425440	9690	9690	9690	9690	0
594	20230807	105400	231425440	9690	9690	9690	9690	65
595	20230807	105300	230795590	9690	9690	9690	9690	0
596	20230807	105200	230795590	9690	9690	9700	9670	78
597	20230807	105100	230040080	9690	9660	9690	9660	101
598	20230807	105000	229064390	9660	9690	9690	9660	35
599	20230807	104900	228725660	9690	9640	9690	9640	463
600	20230807	104800	224246550	9680	9630	9680	9630	136
601	20230807	104700	222935120	9650	9630	9650	9550	1156
602	20230807	104600	211856120	9680	9660	9680	9660	99
603	20230807	104500	210899760	9680	9680	9680	9680	60
604	20230807	104400	210318960	9630	9650	9650	9630	707
605	20230807	104300	203510350	9650	9630	9650	9620	313
606	20230807	104200	200497930	9640	9650	9650	9630	86
607	20230807	104100	199668680	9680	9680	9680	9680	1
608	20230807	104000	199659000	9650	9650	9680	9650	48
609	20230807	103900	199195770	9650	9650	9650	9650	0
610	20230807	103800	199195770	9650	9650	9650	9650	4
611	20230807	103700	199157170	9650	9650	9650	9650	155
612	20230807	103600	197661420	9650	9660	9660	9650	239
613	20230807	103500	195353740	9670	9680	9680	9670	1071
614	20230807	103400	184993870	9690	9690	9690	9690	56
615	20230807	103300	184451230	9700	9710	9710	9700	160
616	20230807	103200	182898790	9730	9740	9740	9710	94
617	20230807	103100	181984680	9750	9750	9750	9750	1
618	20230807	103000	181974930	9800	9800	9800	9800	60
619	20230807	102900	181386930	9800	9720	9800	9720	4
620	20230807	102800	181347880	9720	9800	9800	9720	3
621	20230807	102700	181318620	9790	9790	9790	9790	61
622	20230807	102600	180721430	9750	9750	9750	9750	0
623	20230807	102500	180721430	9750	9770	9770	9750	95
624	20230807	102400	179793980	9780	9780	9780	9780	1
625	20230807	102300	179784200	9770	9770	9770	9770	102
626	20230807	102200	178787660	9780	9780	9780	9780	60
627	20230807	102100	178200860	9790	9790	9790	9790	0
628	20230807	102000	178200860	9790	9790	9790	9790	60
629	20230807	101900	177613460	9800	9750	9800	9720	77
630	20230807	101800	176863150	9760	9760	9760	9760	1
631	20230807	101700	176853390	9750	9750	9750	9750	10
632	20230807	101600	176755890	9750	9750	9750	9750	0
633	20230807	101500	176755890	9750	9750	9750	9750	61
634	20230807	101400	176161140	9760	9760	9760	9760	0
635	20230807	101300	176161140	9760	9760	9760	9760	4
636	20230807	101200	176122100	9760	9760	9760	9760	64
637	20230807	101100	175497460	9760	9780	9780	9760	57
638	20230807	101000	174940760	9800	9800	9800	9800	60
639	20230807	100900	174352760	9800	9790	9800	9760	308
640	20230807	100800	171341370	9780	9790	9790	9780	480
641	20230807	100700	166646170	9790	9790	9790	9790	15
642	20230807	100600	166499320	9800	9800	9800	9800	20
643	20230807	100500	166303320	9800	9800	9800	9800	60
644	20230807	100400	165715320	9800	9820	9820	9800	193
645	20230807	100300	163823720	9830	9830	9830	9800	102
646	20230807	100200	162822090	9830	9830	9830	9830	3
647	20230807	100100	162792600	9810	9820	9820	9810	16
648	20230807	100000	162635590	9840	9840	9840	9820	205
649	20230807	095900	160622390	9830	9790	9830	9660	2762
650	20230807	095800	133603910	9780	9770	9780	9770	206
651	20230807	095700	131590780	9740	9740	9740	9740	22
652	20230807	095600	131376500	9770	9770	9770	9770	5
653	20230807	095500	131327650	9770	9730	9770	9730	832
654	20230807	095400	123226850	9730	9690	9730	9680	803
655	20230807	095300	115432900	9700	9700	9700	9700	67
656	20230807	095200	114783000	9700	9700	9700	9700	0
657	20230807	095100	114783000	9700	9700	9700	9700	1
658	20230807	095000	114773300	9670	9700	9700	9670	75
659	20230807	094900	114046250	9700	9700	9700	9690	7
660	20230807	094800	113978380	9730	9710	9730	9710	67
661	20230807	094700	113326590	9730	9730	9730	9730	1
662	20230807	094600	113316860	9710	9710	9730	9710	1001
663	20230807	094500	103596550	9710	9710	9710	9710	61
664	20230807	094400	103004240	9710	9710	9710	9660	394
665	20230807	094300	99194180	9690	9720	9720	9690	61
666	20230807	094200	98601290	9730	9730	9730	9730	10
667	20230807	094100	98503990	9740	9740	9740	9740	1
668	20230807	094000	98494250	9730	9710	9730	9670	430
669	20230807	093900	94329450	9750	9750	9750	9750	0
670	20230807	093800	94329450	9750	9740	9750	9740	61
671	20230807	093700	93735300	9740	9740	9740	9740	0
672	20230807	093600	93735300	9740	9750	9750	9740	166
673	20230807	093500	92116820	9750	9750	9750	9700	107
674	20230807	093400	91073750	9740	9750	9750	9740	53
675	20230807	093300	90557420	9740	9730	9740	9700	81
676	20230807	093200	89770900	9750	9720	9750	9720	3
677	20230807	093100	89741710	9750	9750	9750	9750	61
678	20230807	093000	89146960	9750	9750	9750	9750	0
679	20230807	092900	89146960	9750	9750	9750	9750	0
680	20230807	092800	89146960	9750	9750	9750	9750	60
681	20230807	092700	88561960	9750	9730	9750	9710	423
682	20230807	092600	84450330	9750	9750	9770	9750	958
683	20230807	092500	75103750	9750	9750	9750	9750	109
684	20230807	092400	74041000	9750	9710	9750	9710	82
685	20230807	092300	73241940	9770	9770	9770	9770	64
686	20230807	092200	72616660	9770	9740	9770	9730	52
687	20230807	092100	72109910	9740	9780	9780	9740	75
688	20230807	092000	71376970	9780	9780	9780	9780	0
689	20230807	091900	71376970	9780	9770	9800	9770	1472
690	20230807	091800	56989920	9770	9780	9780	9770	112
691	20230807	091700	55895660	9780	9780	9780	9780	0
692	20230807	091600	55895660	9780	9730	9780	9730	652
693	20230807	091500	49550200	9730	9710	9730	9710	2
694	20230807	091400	49530760	9750	9750	9750	9750	184
695	20230807	091300	47736760	9750	9740	9750	9720	73
696	20230807	091200	47025320	9750	9700	9750	9700	202
697	20230807	091100	45065870	9700	9700	9700	9700	64
698	20230807	091000	44445070	9700	9700	9700	9700	27
699	20230807	090900	44183170	9700	9650	9700	9650	669
700	20230807	090800	37701280	9650	9630	9660	9630	396
701	20230807	090700	33881290	9630	9630	9640	9630	260
702	20230807	090600	31376490	9580	9550	9580	9550	171
703	20230807	090500	29741640	9550	9590	9590	9540	129
704	20230807	090400	28509290	9600	9620	9620	9600	118
705	20230807	090300	27375300	9630	9470	9630	9460	1256
706	20230807	090200	15464590	9460	9480	9540	9460	46
707	20230807	090100	15029010	9480	9480	9560	9480	673
708	20230807	090000	8644540	9480	9630	9630	9480	903