KissMeData/357580/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	204500	92394312920	18820	18820	18820	18820	229
3	20230818	204400	92394312920	18820	18820	18820	18820	0
4	20230818	204300	92394312920	18820	18820	18820	18820	0
5	20230818	204200	92394312920	18820	18820	18820	18820	0
6	20230818	204100	92394312920	18820	18820	18820	18820	0
7	20230818	204000	92394312920	18820	18820	18820	18820	0
8	20230818	203900	92394312920	18820	18820	18820	18820	0
9	20230818	203800	92394312920	18820	18820	18820	18820	0
10	20230818	203700	92394312920	18820	18820	18820	18820	0
11	20230818	203600	92394312920	18820	18820	18820	18820	0
12	20230818	203500	92394312920	18820	18820	18820	18820	0
13	20230818	203400	92394312920	18820	18820	18820	18820	0
14	20230818	203300	92394312920	18820	18820	18820	18820	0
15	20230818	203200	92394312920	18820	18820	18820	18820	0
16	20230818	203100	92394312920	18820	18820	18820	18820	0
17	20230818	203000	92394312920	18820	18820	18820	18820	0
18	20230818	202900	92394312920	18820	18820	18820	18820	0
19	20230818	202800	92394312920	18820	18820	18820	18820	0
20	20230818	202700	92394312920	18820	18820	18820	18820	0
21	20230818	202600	92394312920	18820	18820	18820	18820	0
22	20230818	202500	92394312920	18820	18820	18820	18820	0
23	20230818	202400	92394312920	18820	18820	18820	18820	0
24	20230818	202300	92394312920	18820	18820	18820	18820	0
25	20230818	202200	92394312920	18820	18820	18820	18820	0
26	20230818	202100	92394312920	18820	18820	18820	18820	0
27	20230818	202000	92394312920	18820	18820	18820	18820	0
28	20230818	201900	92394312920	18820	18820	18820	18820	0
29	20230818	201800	92394312920	18820	18820	18820	18820	0
30	20230818	201700	92394312920	18820	18820	18820	18820	0
31	20230818	201600	92394312920	18820	18820	18820	18820	0
32	20230818	201500	92394312920	18820	18820	18820	18820	229
33	20230818	201400	92394312920	18820	18820	18820	18820	0
34	20230818	201300	92394312920	18820	18820	18820	18820	0
35	20230818	201200	92394312920	18820	18820	18820	18820	0
36	20230818	201100	92394312920	18820	18820	18820	18820	0
37	20230818	201000	92394312920	18820	18820	18820	18820	0
38	20230818	200900	92394312920	18820	18820	18820	18820	0
39	20230818	200800	92394312920	18820	18820	18820	18820	0
40	20230818	200700	92394312920	18820	18820	18820	18820	0
41	20230818	200600	92394312920	18820	18820	18820	18820	0
42	20230818	200500	92394312920	18820	18820	18820	18820	0
43	20230818	200400	92394312920	18820	18820	18820	18820	0
44	20230818	200300	92394312920	18820	18820	18820	18820	0
45	20230818	200200	92394312920	18820	18820	18820	18820	0
46	20230818	200100	92394312920	18820	18820	18820	18820	0
47	20230818	200000	92394312920	18820	18820	18820	18820	0
48	20230818	195900	92394312920	18820	18820	18820	18820	0
49	20230818	195800	92394312920	18820	18820	18820	18820	0
50	20230818	195700	92394312920	18820	18820	18820	18820	0
51	20230818	195600	92394312920	18820	18820	18820	18820	0
52	20230818	195500	92394312920	18820	18820	18820	18820	0
53	20230818	195400	92394312920	18820	18820	18820	18820	0
54	20230818	195300	92394312920	18820	18820	18820	18820	0
55	20230818	195200	92394312920	18820	18820	18820	18820	0
56	20230818	195100	92394312920	18820	18820	18820	18820	0
57	20230818	195000	92394312920	18820	18820	18820	18820	0
58	20230818	194900	92394312920	18820	18820	18820	18820	0
59	20230818	194800	92394312920	18820	18820	18820	18820	0
60	20230818	194700	92394312920	18820	18820	18820	18820	0
61	20230818	194600	92394312920	18820	18820	18820	18820	0
62	20230818	194500	92394312920	18820	18820	18820	18820	229
63	20230818	194400	92394312920	18820	18820	18820	18820	0
64	20230818	194300	92394312920	18820	18820	18820	18820	0
65	20230818	194200	92394312920	18820	18820	18820	18820	0
66	20230818	194100	92394312920	18820	18820	18820	18820	0
67	20230818	194000	92394312920	18820	18820	18820	18820	0
68	20230818	193900	92394312920	18820	18820	18820	18820	0
69	20230818	193800	92394312920	18820	18820	18820	18820	0
70	20230818	193700	92394312920	18820	18820	18820	18820	0
71	20230818	193600	92394312920	18820	18820	18820	18820	0
72	20230818	193500	92394312920	18820	18820	18820	18820	0
73	20230818	193400	92394312920	18820	18820	18820	18820	0
74	20230818	193300	92394312920	18820	18820	18820	18820	0
75	20230818	193200	92394312920	18820	18820	18820	18820	0
76	20230818	193100	92394312920	18820	18820	18820	18820	0
77	20230818	193000	92394312920	18820	18820	18820	18820	0
78	20230818	192900	92394312920	18820	18820	18820	18820	0
79	20230818	192800	92394312920	18820	18820	18820	18820	0
80	20230818	192700	92394312920	18820	18820	18820	18820	0
81	20230818	192600	92394312920	18820	18820	18820	18820	0
82	20230818	192500	92394312920	18820	18820	18820	18820	0
83	20230818	192400	92394312920	18820	18820	18820	18820	0
84	20230818	192300	92394312920	18820	18820	18820	18820	0
85	20230818	192200	92394312920	18820	18820	18820	18820	0
86	20230818	192100	92394312920	18820	18820	18820	18820	0
87	20230818	192000	92394312920	18820	18820	18820	18820	0
88	20230818	191900	92394312920	18820	18820	18820	18820	0
89	20230818	191800	92394312920	18820	18820	18820	18820	0
90	20230818	191700	92394312920	18820	18820	18820	18820	0
91	20230818	191600	92394312920	18820	18820	18820	18820	0
92	20230818	191500	92394312920	18820	18820	18820	18820	229
93	20230818	191400	92394312920	18820	18820	18820	18820	0
94	20230818	191300	92394312920	18820	18820	18820	18820	0
95	20230818	191200	92394312920	18820	18820	18820	18820	0
96	20230818	191100	92394312920	18820	18820	18820	18820	0
97	20230818	191000	92394312920	18820	18820	18820	18820	0
98	20230818	190900	92394312920	18820	18820	18820	18820	0
99	20230818	190800	92394312920	18820	18820	18820	18820	0
100	20230818	190700	92394312920	18820	18820	18820	18820	0
101	20230818	190600	92394312920	18820	18820	18820	18820	0
102	20230818	190500	92394312920	18820	18820	18820	18820	0
103	20230818	190400	92394312920	18820	18820	18820	18820	0
104	20230818	190300	92394312920	18820	18820	18820	18820	0
105	20230818	190200	92394312920	18820	18820	18820	18820	0
106	20230818	190100	92394312920	18820	18820	18820	18820	0
107	20230818	190000	92394312920	18820	18820	18820	18820	0
108	20230818	185900	92394312920	18820	18820	18820	18820	0
109	20230818	185800	92394312920	18820	18820	18820	18820	0
110	20230818	185700	92394312920	18820	18820	18820	18820	0
111	20230818	185600	92394312920	18820	18820	18820	18820	0
112	20230818	185500	92394312920	18820	18820	18820	18820	0
113	20230818	185400	92394312920	18820	18820	18820	18820	0
114	20230818	185300	92394312920	18820	18820	18820	18820	0
115	20230818	185200	92394312920	18820	18820	18820	18820	0
116	20230818	185100	92394312920	18820	18820	18820	18820	0
117	20230818	185000	92394312920	18820	18820	18820	18820	0
118	20230818	184900	92394312920	18820	18820	18820	18820	0
119	20230818	184800	92394312920	18820	18820	18820	18820	0
120	20230818	184700	92394312920	18820	18820	18820	18820	0
121	20230818	184600	92394312920	18820	18820	18820	18820	0
122	20230818	184500	92394312920	18820	18820	18820	18820	229
123	20230818	184400	92394312920	18820	18820	18820	18820	0
124	20230818	184300	92394312920	18820	18820	18820	18820	0
125	20230818	184200	92394312920	18820	18820	18820	18820	0
126	20230818	184100	92394312920	18820	18820	18820	18820	0
127	20230818	184000	92394312920	18820	18820	18820	18820	0
128	20230818	183900	92394312920	18820	18820	18820	18820	0
129	20230818	183800	92394312920	18820	18820	18820	18820	0
130	20230818	183700	92394312920	18820	18820	18820	18820	0
131	20230818	183600	92394312920	18820	18820	18820	18820	0
132	20230818	183500	92394312920	18820	18820	18820	18820	0
133	20230818	183400	92394312920	18820	18820	18820	18820	0
134	20230818	183300	92394312920	18820	18820	18820	18820	0
135	20230818	183200	92394312920	18820	18820	18820	18820	0
136	20230818	183100	92394312920	18820	18820	18820	18820	0
137	20230818	183000	92394312920	18820	18820	18820	18820	0
138	20230818	182900	92394312920	18820	18820	18820	18820	0
139	20230818	182800	92394312920	18820	18820	18820	18820	0
140	20230818	182700	92394312920	18820	18820	18820	18820	0
141	20230818	182600	92394312920	18820	18820	18820	18820	0
142	20230818	182500	92394312920	18820	18820	18820	18820	0
143	20230818	182400	92394312920	18820	18820	18820	18820	0
144	20230818	182300	92394312920	18820	18820	18820	18820	0
145	20230818	182200	92394312920	18820	18820	18820	18820	0
146	20230818	182100	92394312920	18820	18820	18820	18820	0
147	20230818	182000	92394312920	18820	18820	18820	18820	0
148	20230818	181900	92394312920	18820	18820	18820	18820	0
149	20230818	181800	92394312920	18820	18820	18820	18820	0
150	20230818	181700	92394312920	18820	18820	18820	18820	0
151	20230818	181600	92394312920	18820	18820	18820	18820	0
152	20230818	181500	92394312920	18820	18820	18820	18820	229
153	20230818	181400	92394312920	18820	18820	18820	18820	0
154	20230818	181300	92394312920	18820	18820	18820	18820	0
155	20230818	181200	92394312920	18820	18820	18820	18820	0
156	20230818	181100	92394312920	18820	18820	18820	18820	0
157	20230818	181000	92394312920	18820	18820	18820	18820	0
158	20230818	180900	92394312920	18820	18820	18820	18820	0
159	20230818	180800	92394312920	18820	18820	18820	18820	0
160	20230818	180700	92394312920	18820	18820	18820	18820	0
161	20230818	180600	92394312920	18820	18820	18820	18820	0
162	20230818	180500	92394312920	18820	18820	18820	18820	0
163	20230818	180400	92394312920	18820	18820	18820	18820	0
164	20230818	180300	92394312920	18820	18820	18820	18820	0
165	20230818	180200	92394312920	18820	18820	18820	18820	0
166	20230818	180100	92394312920	18820	18820	18820	18820	0
167	20230818	180000	92394312920	18820	18820	18820	18820	0
168	20230818	175900	92394312920	18820	18820	18820	18820	0
169	20230818	175800	92394312920	18820	18820	18820	18820	0
170	20230818	175700	92394312920	18820	18820	18820	18820	0
171	20230818	175600	92394312920	18820	18820	18820	18820	0
172	20230818	175500	92394312920	18820	18820	18820	18820	0
173	20230818	175400	92394312920	18820	18820	18820	18820	0
174	20230818	175300	92394312920	18820	18820	18820	18820	0
175	20230818	175200	92394312920	18820	18820	18820	18820	0
176	20230818	175100	92394312920	18820	18820	18820	18820	0
177	20230818	175000	92394312920	18820	18820	18820	18820	0
178	20230818	174900	92394312920	18820	18820	18820	18820	0
179	20230818	174800	92394312920	18820	18820	18820	18820	0
180	20230818	174700	92394312920	18820	18820	18820	18820	0
181	20230818	174600	92394312920	18820	18820	18820	18820	0
182	20230818	174500	92394312920	18820	18820	18820	18820	229
183	20230818	174400	92394312920	18820	18820	18820	18820	0
184	20230818	174300	92394312920	18820	18820	18820	18820	0
185	20230818	174200	92394312920	18820	18820	18820	18820	0
186	20230818	174100	92394312920	18820	18820	18820	18820	0
187	20230818	174000	92394312920	18820	18820	18820	18820	0
188	20230818	173900	92394312920	18820	18820	18820	18820	0
189	20230818	173800	92394312920	18820	18820	18820	18820	0
190	20230818	173700	92394312920	18820	18820	18820	18820	0
191	20230818	173600	92394312920	18820	18820	18820	18820	0
192	20230818	173500	92394312920	18820	18820	18820	18820	0
193	20230818	173400	92394312920	18820	18820	18820	18820	0
194	20230818	173300	92394312920	18820	18820	18820	18820	0
195	20230818	173200	92394312920	18820	18820	18820	18820	0
196	20230818	173100	92394312920	18820	18820	18820	18820	0
197	20230818	173000	92394312920	18820	18820	18820	18820	0
198	20230818	172900	92394312920	18820	18820	18820	18820	0
199	20230818	172800	92394312920	18820	18820	18820	18820	0
200	20230818	172700	92394312920	18820	18820	18820	18820	0
201	20230818	172600	92394312920	18820	18820	18820	18820	0
202	20230818	172500	92394312920	18820	18820	18820	18820	0
203	20230818	172400	92394312920	18820	18820	18820	18820	0
204	20230818	172300	92394312920	18820	18820	18820	18820	0
205	20230818	172200	92394312920	18820	18820	18820	18820	0
206	20230818	172100	92394312920	18820	18820	18820	18820	0
207	20230818	172000	92394312920	18820	18820	18820	18820	0
208	20230818	171900	92394312920	18820	18820	18820	18820	0
209	20230818	171800	92394312920	18820	18820	18820	18820	0
210	20230818	171700	92394312920	18820	18820	18820	18820	0
211	20230818	171600	92394312920	18820	18820	18820	18820	0
212	20230818	171500	92394312920	18820	18820	18820	18820	229
213	20230818	171400	92394312920	18820	18820	18820	18820	0
214	20230818	171300	92394312920	18820	18820	18820	18820	0
215	20230818	171200	92394312920	18820	18820	18820	18820	0
216	20230818	171100	92394312920	18820	18820	18820	18820	0
217	20230818	171000	92394312920	18820	18820	18820	18820	0
218	20230818	170900	92394312920	18820	18820	18820	18820	0
219	20230818	170800	92394312920	18820	18820	18820	18820	0
220	20230818	170700	92394312920	18820	18820	18820	18820	0
221	20230818	170600	92394312920	18820	18820	18820	18820	0
222	20230818	170500	92394312920	18820	18820	18820	18820	0
223	20230818	170400	92394312920	18820	18820	18820	18820	0
224	20230818	170300	92394312920	18820	18820	18820	18820	0
225	20230818	170200	92394312920	18820	18820	18820	18820	0
226	20230818	170100	92394312920	18820	18820	18820	18820	0
227	20230818	170000	92394312920	18820	18820	18820	18820	0
228	20230818	165900	92394312920	18820	18820	18820	18820	0
229	20230818	165800	92394312920	18820	18820	18820	18820	0
230	20230818	165700	92394312920	18820	18820	18820	18820	0
231	20230818	165600	92394312920	18820	18820	18820	18820	0
232	20230818	165500	92394312920	18820	18820	18820	18820	0
233	20230818	165400	92394312920	18820	18820	18820	18820	0
234	20230818	165300	92394312920	18820	18820	18820	18820	0
235	20230818	165200	92394312920	18820	18820	18820	18820	0
236	20230818	165100	92394312920	18820	18820	18820	18820	0
237	20230818	165000	92394312920	18820	18820	18820	18820	0
238	20230818	164900	92394312920	18820	18820	18820	18820	0
239	20230818	164800	92394312920	18820	18820	18820	18820	0
240	20230818	164700	92394312920	18820	18820	18820	18820	0
241	20230818	164600	92394312920	18820	18820	18820	18820	0
242	20230818	164500	92394312920	18820	18820	18820	18820	229
243	20230818	164400	92394312920	18820	18820	18820	18820	0
244	20230818	164300	92394312920	18820	18820	18820	18820	0
245	20230818	164200	92394312920	18820	18820	18820	18820	0
246	20230818	164100	92394312920	18820	18820	18820	18820	0
247	20230818	164000	92394312920	18820	18820	18820	18820	0
248	20230818	163900	92394312920	18820	18820	18820	18820	0
249	20230818	163800	92394312920	18820	18820	18820	18820	0
250	20230818	163700	92394312920	18820	18820	18820	18820	0
251	20230818	163600	92394312920	18820	18820	18820	18820	0
252	20230818	163500	92394312920	18820	18820	18820	18820	0
253	20230818	163400	92394312920	18820	18820	18820	18820	0
254	20230818	163300	92394312920	18820	18820	18820	18820	0
255	20230818	163200	92394312920	18820	18820	18820	18820	0
256	20230818	163100	92394312920	18820	18820	18820	18820	0
257	20230818	163000	92394312920	18820	18820	18820	18820	0
258	20230818	162900	92394312920	18820	18820	18820	18820	0
259	20230818	162800	92394312920	18820	18820	18820	18820	0
260	20230818	162700	92394312920	18820	18820	18820	18820	0
261	20230818	162600	92394312920	18820	18820	18820	18820	0
262	20230818	162500	92394312920	18820	18820	18820	18820	0
263	20230818	162400	92394312920	18820	18820	18820	18820	0
264	20230818	162300	92394312920	18820	18820	18820	18820	0
265	20230818	162200	92394312920	18820	18820	18820	18820	0
266	20230818	162100	92394312920	18820	18820	18820	18820	0
267	20230818	162000	92394312920	18820	18820	18820	18820	0
268	20230818	161900	92394312920	18820	18820	18820	18820	0
269	20230818	161800	92394312920	18820	18820	18820	18820	0
270	20230818	161700	92394312920	18820	18820	18820	18820	0
271	20230818	161600	92394312920	18820	18820	18820	18820	0
272	20230818	161500	92394312920	18820	18820	18820	18820	229
273	20230818	161400	92394312920	18820	18820	18820	18820	0
274	20230818	161300	92394312920	18820	18820	18820	18820	0
275	20230818	161200	92394312920	18820	18820	18820	18820	0
276	20230818	161100	92394312920	18820	18820	18820	18820	0
277	20230818	161000	92394312920	18820	18820	18820	18820	0
278	20230818	160900	92394312920	18820	18820	18820	18820	0
279	20230818	160800	92394312920	18820	18820	18820	18820	0
280	20230818	160700	92394312920	18820	18820	18820	18820	0
281	20230818	160600	92394312920	18820	18820	18820	18820	0
282	20230818	160500	92394312920	18820	18820	18820	18820	0
283	20230818	160400	92394312920	18820	18820	18820	18820	0
284	20230818	160300	92394312920	18820	18820	18820	18820	0
285	20230818	160200	92394312920	18820	18820	18820	18820	0
286	20230818	160100	92394312920	18820	18820	18820	18820	0
287	20230818	160000	92394312920	18820	18820	18820	18820	0
288	20230818	155900	92394312920	18820	18820	18820	18820	0
289	20230818	155800	92394312920	18820	18820	18820	18820	0
290	20230818	155700	92394312920	18820	18820	18820	18820	0
291	20230818	155600	92394312920	18820	18820	18820	18820	0
292	20230818	155500	92394312920	18820	18820	18820	18820	0
293	20230818	155400	92394312920	18820	18820	18820	18820	0
294	20230818	155300	92394312920	18820	18820	18820	18820	0
295	20230818	155200	92394312920	18820	18820	18820	18820	0
296	20230818	155100	92394312920	18820	18820	18820	18820	0
297	20230818	155000	92394312920	18820	18820	18820	18820	0
298	20230818	154900	92394312920	18820	18820	18820	18820	0
299	20230818	154800	92394312920	18820	18820	18820	18820	0
300	20230818	154700	92394312920	18820	18820	18820	18820	0
301	20230818	154600	92394312920	18820	18820	18820	18820	0
302	20230818	154500	92394312920	18820	18820	18820	18820	229
303	20230818	154400	92394312920	18820	18820	18820	18820	0
304	20230818	154300	92394312920	18820	18820	18820	18820	0
305	20230818	154200	92394312920	18820	18820	18820	18820	0
306	20230818	154100	92394312920	18820	18820	18820	18820	0
307	20230818	154000	92394312920	18820	18820	18820	18820	0
308	20230818	153900	92394312920	18820	18820	18820	18820	0
309	20230818	153800	92394312920	18820	18820	18820	18820	0
310	20230818	153700	92394312920	18820	18820	18820	18820	0
311	20230818	153600	92394312920	18820	18820	18820	18820	0
312	20230818	153500	92394312920	18820	18820	18820	18820	0
313	20230818	153400	92394312920	18820	18820	18820	18820	0
314	20230818	153300	92394312920	18820	18820	18820	18820	0
315	20230818	153200	92394312920	18820	18820	18820	18820	0
316	20230818	153100	92394312920	18820	18820	18820	18820	0
317	20230818	153000	92394312920	18820	18820	18820	18820	229
318	20230818	152900	92390003140	18820	18820	18820	18820	0
319	20230818	152800	92390003140	18820	18820	18820	18820	0
320	20230818	152700	92390003140	18820	18820	18820	18820	0
321	20230818	152600	92390003140	18820	18820	18820	18820	0
322	20230818	152500	92390003140	18820	18820	18820	18820	0
323	20230818	152400	92390003140	18820	18820	18820	18820	0
324	20230818	152300	92390003140	18820	18820	18820	18820	0
325	20230818	152200	92390003140	18820	18820	18820	18820	0
326	20230818	152100	92390003140	18820	18820	18820	18820	0
327	20230818	152000	92390003140	18820	18820	18820	18820	0
328	20230818	151900	92390003140	18820	18820	18820	18820	419
329	20230818	151800	92382117560	18820	18820	18820	18820	128
330	20230818	151700	92379708600	18820	18820	18820	18820	2753
331	20230818	151600	92327897140	18820	18820	18820	18820	152
332	20230818	151500	92325036500	18820	18820	18820	18820	16
333	20230818	151400	92324735380	18820	18820	18820	18820	177
334	20230818	151300	92321404240	18820	18820	18820	18820	21
335	20230818	151200	92321009020	18820	18820	18820	18820	16
336	20230818	151100	92320707900	18820	18820	18820	18820	74
337	20230818	151000	92319315220	18820	18820	18820	18820	16
338	20230818	150900	92319014100	18820	18820	18820	18820	100
339	20230818	150800	92317132100	18820	18820	18820	18820	103
340	20230818	150700	92315193640	18820	18820	18820	18820	43
341	20230818	150600	92314384380	18820	18820	18820	18820	1
342	20230818	150500	92314365560	18820	18820	18820	18820	2
343	20230818	150400	92314327920	18820	18820	18820	18820	15
344	20230818	150300	92314045620	18820	18820	18820	18820	26
345	20230818	150200	92313556300	18820	18820	18820	18820	46
346	20230818	150100	92312690580	18820	18820	18820	18820	690
347	20230818	150000	92299704780	18820	18820	18820	18820	116
348	20230818	145900	92297521660	18820	18820	18820	18820	34
349	20230818	145800	92296881780	18820	18820	18820	18820	36
350	20230818	145700	92296204260	18820	18820	18820	18820	34
351	20230818	145600	92295564380	18820	18820	18820	18820	15
352	20230818	145500	92295282080	18820	18820	18820	18820	7
353	20230818	145400	92295150340	18820	18820	18820	18820	335
354	20230818	145300	92288845640	18820	18820	18820	18820	2
355	20230818	145200	92288808000	18820	18820	18820	18820	113
356	20230818	145100	92286681340	18820	18820	18820	18820	96
357	20230818	145000	92284874620	18820	18820	18820	18820	186
358	20230818	144900	92281374100	18820	18820	18820	18820	303
359	20230818	144800	92275671640	18820	18820	18820	18820	12
360	20230818	144700	92275445800	18820	18820	18820	18820	633
361	20230818	144600	92263532740	18820	18820	18820	18820	402
362	20230818	144500	92255967100	18820	18820	18820	18820	22
363	20230818	144400	92255553060	18820	18820	18820	18820	123
364	20230818	144300	92253238200	18820	18820	18820	18820	94
365	20230818	144200	92251469120	18820	18820	18820	18820	4
366	20230818	144100	92251393840	18820	18820	18820	18820	60
367	20230818	144000	92250264640	18820	18820	18820	18820	214
368	20230818	143900	92246237160	18820	18820	18820	18820	23
369	20230818	143800	92245804300	18820	18820	18820	18820	32
370	20230818	143700	92245202060	18820	18820	18820	18820	68
371	20230818	143600	92243922300	18820	18820	18820	18820	0
372	20230818	143500	92243922300	18820	18820	18820	18820	6
373	20230818	143400	92243809380	18820	18820	18820	18820	0
374	20230818	143300	92243809380	18820	18820	18820	18820	0
375	20230818	143200	92243809380	18820	18820	18820	18820	521
376	20230818	143100	92234004160	18820	18820	18820	18820	48
377	20230818	143000	92233100800	18820	18820	18820	18820	286
378	20230818	142900	92227718280	18820	18820	18820	18820	21
379	20230818	142800	92227323060	18820	18820	18820	18820	322
380	20230818	142700	92221263020	18820	18820	18820	18820	48
381	20230818	142600	92220359660	18820	18820	18820	18820	17
382	20230818	142500	92220039720	18820	18820	18820	18820	134
383	20230818	142400	92217517840	18820	18820	18820	18820	70
384	20230818	142300	92216200440	18820	18820	18820	18820	87
385	20230818	142200	92214563100	18820	18820	18820	18820	10
386	20230818	142100	92214374900	18820	18820	18820	18820	0
387	20230818	142000	92214374900	18820	18820	18820	18820	96
388	20230818	141900	92212568180	18820	18820	18820	18820	633
389	20230818	141800	92200655120	18820	18820	18820	18820	644
390	20230818	141700	92188535040	18820	18820	18820	18820	527
391	20230818	141600	92178616900	18820	18820	18820	18820	588
392	20230818	141500	92167550740	18820	18820	18820	18820	0
393	20230818	141400	92167550740	18820	18820	18820	18820	2
394	20230818	141300	92167513100	18820	18820	18820	18820	0
395	20230818	141200	92167513100	18820	18820	18820	18820	5
396	20230818	141100	92167419000	18820	18820	18820	18820	0
397	20230818	141000	92167419000	18820	18820	18820	18820	141
398	20230818	140900	92164765380	18820	18820	18820	18820	19
399	20230818	140800	92164407800	18820	18820	18820	18820	10
400	20230818	140700	92164219600	18820	18820	18820	18820	9
401	20230818	140600	92164050220	18820	18820	18820	18820	0
402	20230818	140500	92164050220	18820	18820	18820	18820	48
403	20230818	140400	92163146860	18820	18820	18820	18820	85
404	20230818	140300	92161547160	18820	18820	18820	18820	49
405	20230818	140200	92160624980	18820	18820	18820	18820	1
406	20230818	140100	92160606160	18820	18820	18820	18820	389
407	20230818	140000	92153285180	18820	18820	18820	18820	62
408	20230818	135900	92152118340	18820	18820	18820	18820	0
409	20230818	135800	92152118340	18820	18820	18820	18820	1372
410	20230818	135700	92126297300	18820	18820	18820	18820	10
411	20230818	135600	92126109100	18820	18820	18820	18820	137
412	20230818	135500	92123530760	18820	18820	18820	18820	338
413	20230818	135400	92117169600	18820	18820	18820	18820	81
414	20230818	135300	92115645180	18820	18820	18820	18820	0
415	20230818	135200	92115645180	18820	18820	18820	18820	52
416	20230818	135100	92114666540	18820	18820	18820	18820	100
417	20230818	135000	92112784540	18820	18820	18820	18820	49
418	20230818	134900	92111862360	18820	18820	18820	18820	54
419	20230818	134800	92110846080	18820	18820	18820	18820	246
420	20230818	134700	92106216360	18820	18820	18820	18820	16
421	20230818	134600	92105915240	18820	18820	18820	18820	28
422	20230818	134500	92105388280	18820	18820	18820	18820	330
423	20230818	134400	92099177680	18820	18820	18820	18820	175
424	20230818	134300	92095884180	18820	18820	18820	18820	23
425	20230818	134200	92095451320	18820	18820	18820	18820	63
426	20230818	134100	92094265660	18820	18820	18820	18820	14
427	20230818	134000	92094002180	18820	18820	18820	18820	151
428	20230818	133900	92091160360	18820	18820	18820	18820	114
429	20230818	133800	92089014880	18820	18820	18820	18820	2224
430	20230818	133700	92047159200	18820	18820	18820	18820	890
431	20230818	133600	92030409400	18820	18820	18820	18820	187
432	20230818	133500	92026890060	18820	18820	18820	18820	554
433	20230818	133400	92016463780	18820	18820	18820	18820	77
434	20230818	133300	92015014640	18820	18820	18820	18820	130
435	20230818	133200	92012568040	18820	18820	18820	18820	25
436	20230818	133100	92012097540	18820	18820	18820	18820	186
437	20230818	133000	92008597020	18820	18820	18820	18820	111
438	20230818	132900	92006508000	18820	18820	18820	18820	76
439	20230818	132800	92005077680	18820	18820	18820	18820	201
440	20230818	132700	92001294860	18820	18820	18820	18820	438
441	20230818	132600	91993051700	18820	18820	18820	18820	602
442	20230818	132500	91981722060	18820	18820	18820	18820	28
443	20230818	132400	91981195100	18820	18820	18820	18820	170
444	20230818	132300	91977995700	18820	18820	18820	18820	52
445	20230818	132200	91977017060	18820	18820	18820	18820	111
446	20230818	132100	91974928040	18820	18820	18820	18820	509
447	20230818	132000	91965348660	18820	18820	18820	18820	73
448	20230818	131900	91963974800	18820	18820	18820	18820	23
449	20230818	131800	91963541940	18820	18820	18820	18820	94
450	20230818	131700	91961772860	18820	18820	18820	18820	357
451	20230818	131600	91955054120	18820	18820	18820	18820	43
452	20230818	131500	91954244860	18820	18820	18820	18820	17
453	20230818	131400	91953924920	18820	18820	18820	18820	20
454	20230818	131300	91953548520	18820	18820	18820	18820	50
455	20230818	131200	91952607520	18820	18820	18820	18820	332
456	20230818	131100	91946359280	18820	18820	18820	18820	208
457	20230818	131000	91942444720	18820	18820	18820	18820	262
458	20230818	130900	91937513880	18820	18820	18820	18820	104
459	20230818	130800	91935556600	18820	18820	18820	18820	4
460	20230818	130700	91935481320	18820	18820	18820	18820	2147
461	20230818	130600	91895074780	18820	18820	18820	18820	1129
462	20230818	130500	91873827000	18820	18820	18820	18820	489
463	20230818	130400	91864624020	18820	18820	18820	18820	1030
464	20230818	130300	91845239420	18820	18820	18820	18820	63
465	20230818	130200	91844053760	18820	18820	18820	18820	489
466	20230818	130100	91834850780	18820	18820	18820	18820	87
467	20230818	130000	91833213440	18820	18820	18820	18820	96
468	20230818	125900	91831406720	18820	18820	18820	18820	315
469	20230818	125800	91825478420	18820	18820	18820	18820	215
470	20230818	125700	91821432120	18820	18820	18820	18820	490
471	20230818	125600	91812210320	18820	18820	18820	18820	19
472	20230818	125500	91811852740	18820	18820	18820	18820	33
473	20230818	125400	91811231680	18820	18820	18820	18820	110
474	20230818	125300	91809161480	18820	18820	18820	18820	146
475	20230818	125200	91806413760	18820	18820	18820	18820	21
476	20230818	125100	91806018540	18820	18820	18820	18820	74
477	20230818	125000	91804625860	18820	18820	18820	18820	177
478	20230818	124900	91801294720	18820	18820	18820	18820	8
479	20230818	124800	91801144160	18820	18820	18820	18820	163
480	20230818	124700	91798076500	18820	18820	18820	18820	141
481	20230818	124600	91795422880	18820	18820	18820	18820	3
482	20230818	124500	91795366420	18820	18820	18820	18820	1541
483	20230818	124400	91766364800	18820	18820	18820	18820	16
484	20230818	124300	91766063680	18820	18820	18820	18820	216
485	20230818	124200	91761998560	18820	18820	18820	18820	0
486	20230818	124100	91761998560	18820	18820	18820	18820	303
487	20230818	124000	91756296100	18820	18820	18820	18820	170
488	20230818	123900	91753096700	18820	18820	18820	18820	178
489	20230818	123800	91749746740	18820	18820	18820	18820	0
490	20230818	123700	91749746740	18820	18820	18820	18820	136
491	20230818	123600	91747187220	18820	18820	18820	18820	365
492	20230818	123500	91740317920	18820	18820	18820	18820	307
493	20230818	123400	91734540180	18820	18820	18820	18820	1441
494	20230818	123300	91707420560	18820	18820	18820	18820	148
495	20230818	123200	91704635200	18820	18820	18820	18820	919
496	20230818	123100	91687339620	18820	18820	18820	18820	520
497	20230818	123000	91677553220	18820	18820	18820	18820	200
498	20230818	122900	91673789220	18820	18820	18820	18820	56
499	20230818	122800	91672735300	18820	18820	18820	18820	37
500	20230818	122700	91672038960	18820	18820	18820	18820	153
501	20230818	122600	91669159500	18820	18820	18820	18820	136
502	20230818	122500	91666599980	18820	18820	18820	18820	16
503	20230818	122400	91666298860	18820	18820	18820	18820	131
504	20230818	122300	91663833440	18820	18820	18820	18820	225
505	20230818	122200	91659598940	18820	18820	18820	18820	281
506	20230818	122100	91654310520	18820	18820	18820	18820	484
507	20230818	122000	91645201640	18820	18820	18820	18820	830
508	20230818	121900	91629581040	18820	18820	18820	18820	61
509	20230818	121800	91628433020	18820	18820	18820	18820	590
510	20230818	121700	91617329220	18820	18820	18820	18820	309
511	20230818	121600	91611513840	18820	18820	18820	18820	131
512	20230818	121500	91609048420	18820	18820	18820	18820	72
513	20230818	121400	91607693380	18820	18820	18820	18820	184
514	20230818	121300	91604230500	18820	18820	18820	18820	84
515	20230818	121200	91602649620	18820	18820	18820	18820	18
516	20230818	121100	91602310860	18820	18820	18820	18820	40
517	20230818	121000	91601558060	18820	18820	18820	18820	124
518	20230818	120900	91599224380	18820	18820	18820	18820	12
519	20230818	120800	91598998540	18820	18820	18820	18820	93
520	20230818	120700	91597248280	18820	18820	18820	18820	208
521	20230818	120600	91593333720	18820	18820	18820	18820	1777
522	20230818	120500	91559890580	18820	18820	18820	18820	794
523	20230818	120400	91544947500	18820	18820	18820	18820	3651
524	20230818	120300	91476235680	18820	18820	18820	18820	5588
525	20230818	120200	91371069520	18820	18820	18820	18820	380
526	20230818	120100	91363917920	18820	18820	18820	18820	16
527	20230818	120000	91363616800	18820	18820	18820	18820	968
528	20230818	115900	91345399040	18820	18820	18820	18820	413
529	20230818	115800	91337626380	18820	18820	18820	18820	320
530	20230818	115700	91331603980	18820	18820	18820	18820	109
531	20230818	115600	91329552600	18820	18820	18820	18820	100
532	20230818	115500	91327670600	18820	18820	18820	18820	833
533	20230818	115400	91311993540	18820	18820	18820	18820	349
534	20230818	115300	91305425360	18820	18820	18820	18820	354
535	20230818	115200	91298763080	18820	18820	18820	18820	813
536	20230818	115100	91283462420	18820	18820	18820	18820	496
537	20230818	115000	91274127700	18820	18820	18820	18820	880
538	20230818	114900	91257566100	18820	18820	18820	18820	271
539	20230818	114800	91252465880	18820	18820	18820	18820	975
540	20230818	114700	91234116380	18820	18820	18820	18820	7092
541	20230818	114600	91100644940	18820	18820	18820	18820	453
542	20230818	114500	91092119480	18820	18820	18820	18820	726
543	20230818	114400	91078456160	18820	18820	18820	18820	2201
544	20230818	114300	91037033340	18820	18820	18820	18820	2385
545	20230818	114200	90992147640	18820	18820	18820	18820	104
546	20230818	114100	90990190360	18820	18820	18820	18820	571
547	20230818	114000	90979444140	18820	18820	18820	18820	534
548	20230818	113900	90969394260	18820	18820	18820	18820	1179
549	20230818	113800	90947205480	18820	18820	18820	18820	1262
550	20230818	113700	90923454640	18820	18820	18820	18820	2619
551	20230818	113600	90874165060	18820	18820	18820	18820	512
552	20230818	113500	90864529220	18820	18820	18820	18820	1446
553	20230818	113400	90837315500	18820	18820	18820	18820	1256
554	20230818	113300	90813677580	18820	18820	18820	18820	1444
555	20230818	113200	90786501500	18820	18820	18820	18820	1301
556	20230818	113100	90762016680	18820	18820	18820	18820	585
557	20230818	113000	90751006980	18820	18820	18820	18820	1915
558	20230818	112900	90714966680	18820	18820	18820	18820	2042
559	20230818	112800	90676536240	18820	18820	18820	18820	2614
560	20230818	112700	90627340760	18820	18820	18820	18820	3699
561	20230818	112600	90557725580	18820	18820	18820	18820	930
562	20230818	112500	90540222980	18820	18820	18820	18820	2744
563	20230818	112400	90488580900	18820	18820	18820	18820	1885
564	20230818	112300	90453105200	18820	18820	18820	18820	4259
565	20230818	112200	90372950820	18820	18820	18820	18820	2442
566	20230818	112100	90326992380	18820	18820	18820	18820	1916
567	20230818	112000	90290933260	18820	18820	18820	18820	2383
568	20230818	111900	90246085200	18820	18820	18820	18820	7827
569	20230818	111800	90098781060	18820	18810	18820	18800	18783
570	20230818	111700	89745293960	18810	18820	18820	18780	112310
571	20230818	111600	87632031860	18820	18750	18820	18740	72892
572	20230818	111500	86262384140	18750	18700	18820	18600	511690
573	20230818	111400	76639822680	18700	18600	18700	18560	31601
574	20230818	111300	76051587550	18600	18530	18600	18510	25832
575	20230818	111200	75572078940	18530	18410	18530	18410	14402
576	20230818	111100	75305774740	18420	18420	18440	18410	4790
577	20230818	111000	75217557160	18420	18430	18450	18390	9342
578	20230818	110900	75045603000	18430	18490	18500	18430	19602
579	20230818	110800	74683525050	18490	18460	18540	18440	30557
580	20230818	110700	74118300670	18440	18260	18460	18260	28370
581	20230818	110600	73597405590	18270	18050	18280	18040	27176
582	20230818	110500	73104490750	18050	18110	18110	18050	27582
583	20230818	110400	72605720290	18100	18140	18150	18100	28949
584	20230818	110300	72081205760	18140	18190	18190	18130	20089
585	20230818	110200	71716410940	18180	18260	18280	18170	37662
586	20230818	110100	71030522810	18250	18280	18300	18250	20519
587	20230818	110000	70655581280	18280	18350	18370	18280	11186
588	20230818	105900	70450600560	18370	18360	18380	18350	6538
589	20230818	105800	70330546450	18360	18350	18400	18330	8870
590	20230818	105700	70167519560	18370	18290	18380	18290	10552
591	20230818	105600	69974159060	18290	18320	18330	18280	22189
592	20230818	105500	69568053300	18320	18340	18350	18320	12479
593	20230818	105400	69339338020	18330	18450	18460	18330	23145
594	20230818	105300	68913943620	18450	18470	18500	18450	23952
595	20230818	105200	68471093030	18460	18470	18490	18440	15349
596	20230818	105100	68187652980	18470	18490	18500	18400	17041
597	20230818	105000	67872961930	18490	18320	18500	18310	39720
598	20230818	104900	67141558900	18320	18320	18330	18250	10204
599	20230818	104800	66954908730	18320	18320	18330	18220	44655
600	20230818	104700	66139555910	18330	18350	18350	18320	13310
601	20230818	104600	65895563510	18340	18360	18400	18340	14350
602	20230818	104500	65632074020	18360	18380	18390	18360	12923
603	20230818	104400	65394624800	18380	18380	18460	18370	16173
604	20230818	104300	65097022150	18370	18430	18440	18360	10428
605	20230818	104200	64905377670	18440	18380	18440	18340	28020
606	20230818	104100	64391025950	18380	18500	18530	18380	24767
607	20230818	104000	63934392790	18500	18540	18600	18420	52146
608	20230818	103900	62969030200	18540	18360	18550	18360	71826
609	20230818	103800	61642160900	18370	18450	18450	18340	48655
610	20230818	103700	60747728070	18450	18400	18460	18340	54334
611	20230818	103600	59747945680	18400	18030	18480	17980	120936
612	20230818	103500	57540107470	18020	17940	18100	17940	20054
613	20230818	103400	57178378840	17940	18170	18180	17930	70295
614	20230818	103300	55907230530	18170	18000	18280	17990	95465
615	20230818	103200	54174535210	18000	17850	18030	17840	52144
616	20230818	103100	53237655520	17850	17870	17870	17790	33172
617	20230818	103000	52646206360	17860	17940	17940	17840	29547
618	20230818	102900	52117322690	17930	17960	18000	17920	26701
619	20230818	102800	51637615980	17940	17960	18180	17930	76425
620	20230818	102700	50258220330	17970	17990	18000	17890	44328
621	20230818	102600	49462272580	17980	18000	18050	17910	75188
622	20230818	102500	48108808620	17990	17530	18020	17490	155729
623	20230818	102400	45317804190	17520	17450	17580	17390	37826
624	20230818	102300	44656384860	17470	17620	17710	17440	70495
625	20230818	102200	43416649820	17650	17550	17650	17450	79682
626	20230818	102100	42018688390	17540	17470	17570	17460	43035
627	20230818	102000	41265878410	17480	17480	17480	17480	0
628	20230818	101900	41265878410	17480	17100	17480	17090	101045
629	20230818	101800	39512617370	17120	16900	17140	16810	35250
630	20230818	101700	38915204230	16920	16860	16920	16850	14850
631	20230818	101600	38664404910	16860	16960	17020	16860	22196
632	20230818	101500	38288453370	16940	16950	17040	16910	16562
633	20230818	101400	38007207050	16940	17110	17160	16880	50873
634	20230818	101300	37142200380	17110	17160	17250	17060	87327
635	20230818	101200	35644406200	17150	16780	17170	16740	85464
636	20230818	101100	34192208970	16790	16910	17000	16750	44849
637	20230818	101000	33434477310	16910	16650	17000	16600	52056
638	20230818	100900	32558755870	16660	16730	16830	16650	34461
639	20230818	100800	31981960760	16730	16650	16830	16580	29448
640	20230818	100700	31491212850	16650	16750	16790	16640	34279
641	20230818	100600	30918543050	16740	16820	16820	16660	38233
642	20230818	100500	30279593140	16810	17090	17090	16650	112755
643	20230818	100400	28375369420	17060	16410	17100	16340	117706
644	20230818	100300	26392620120	16400	16420	16720	16280	55553
645	20230818	100200	25475134150	16460	16350	16650	16250	52240
646	20230818	100100	24614498130	16320	16280	16440	16190	51104
647	20230818	100000	23779717850	16300	16810	16900	16260	115321
648	20230818	095900	21861651660	16790	16340	16900	16300	160497
649	20230818	095800	19201249040	16330	15890	16350	15880	69710
650	20230818	095700	18072788250	15880	15830	15960	15820	11118
651	20230818	095600	17896219500	15820	15730	15990	15730	8613
652	20230818	095500	17759720540	15680	15650	15750	15620	4424
653	20230818	095400	17690477380	15650	15690	15700	15590	7060
654	20230818	095300	17580155990	15690	15940	16000	15550	20783
655	20230818	095200	17250858580	15950	15750	15980	15750	18771
656	20230818	095100	16952892970	15760	15580	15760	15570	5620
657	20230818	095000	16864776600	15580	15630	15630	15550	4814
658	20230818	094900	16789820470	15630	15740	15740	15630	5111
659	20230818	094800	16709676370	15750	15740	15780	15680	4569
660	20230818	094700	16637798350	15750	15520	15830	15510	7009
661	20230818	094600	16527966220	15520	15670	15680	15500	4888
662	20230818	094500	16451708390	15680	15730	15850	15650	11960
663	20230818	094400	16263468780	15730	15710	15780	15630	13583
664	20230818	094300	16050147650	15730	15550	15760	15540	14538
665	20230818	094200	15822333040	15550	15420	15560	15410	4344
666	20230818	094100	15755096440	15420	15420	15430	15380	2332
667	20230818	094000	15719187340	15390	15330	15430	15330	980
668	20230818	093900	15704131270	15340	15500	15540	15300	9104
669	20230818	093800	15563962430	15560	15560	15570	15470	1270
670	20230818	093700	15544253200	15490	15500	15570	15450	2734
671	20230818	093600	15501945340	15460	15630	15650	15450	5580
672	20230818	093500	15415024160	15630	15500	15680	15440	5619
673	20230818	093400	15327468580	15500	15700	15710	15500	12136
674	20230818	093300	15137877720	15700	15640	15760	15600	15273
675	20230818	093200	14898488030	15640	15280	15790	15270	31445
676	20230818	093100	14407897840	15270	15350	15350	15270	5977
677	20230818	093000	14316366450	15350	15350	15350	15340	2652
678	20230818	092900	14275671960	15340	15340	15360	15340	6724
679	20230818	092800	14172504840	15350	15350	15360	15340	5843
680	20230818	092700	14082850510	15350	15380	15390	15330	3222
681	20230818	092600	14033398140	15390	15410	15420	15320	6211
682	20230818	092500	13937836080	15420	15260	15430	15260	4999
683	20230818	092400	13860879740	15310	15190	15310	15170	5240
684	20230818	092300	13780963240	15200	15260	15260	15200	6132
685	20230818	092200	13687650280	15270	15340	15340	15260	7853
686	20230818	092100	13567598590	15310	15310	15360	15290	4950
687	20230818	092000	13491805480	15310	15170	15320	15170	7719
688	20230818	091900	13374043920	15170	15120	15190	15080	10204
689	20230818	091800	13219647850	15130	15350	15370	14970	31887
690	20230818	091700	12736720160	15370	15310	15420	15280	11213
691	20230818	091600	12564756250	15320	15280	15360	15250	15786
692	20230818	091500	12323397750	15280	15730	15760	15230	56929
693	20230818	091400	11445916390	15760	15650	15780	15470	37817
694	20230818	091300	10856583900	15650	15930	16050	15490	64320
695	20230818	091200	9842451210	15960	16330	16440	15790	136934
696	20230818	091100	7625708930	16400	15890	16410	15890	178108
697	20230818	091000	4754511770	15830	15900	15910	15570	73128
698	20230818	090900	3595649970	15830	15830	15830	15830	0
699	20230818	090800	3595649970	15830	15710	15830	15680	29703
700	20230818	090700	3126406290	15710	15160	15750	15150	77660
701	20230818	090600	1916035330	15150	15440	15640	14930	39574
702	20230818	090500	1308160370	15400	15040	15470	14880	39373
703	20230818	090400	709486580	15040	15090	15100	15040	4309
704	20230818	090300	644525800	15100	15030	15110	14990	12324
705	20230818	090200	458740860	15030	14980	15100	14880	9395
706	20230818	090100	318116610	15080	14500	15100	14500	17851
707	20230818	090000	53705980	14650	14400	14650	14400	2809