KissMeData/361570/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	204200	587146195	4635	4635	4635	4635	6397
3	20230809	204100	587146195	4635	4635	4635	4635	0
4	20230809	204000	587146195	4635	4635	4635	4635	0
5	20230809	203900	587146195	4635	4635	4635	4635	0
6	20230809	203800	587146195	4635	4635	4635	4635	0
7	20230809	203700	587146195	4635	4635	4635	4635	0
8	20230809	203600	587146195	4635	4635	4635	4635	0
9	20230809	203500	587146195	4635	4635	4635	4635	0
10	20230809	203400	587146195	4635	4635	4635	4635	0
11	20230809	203300	587146195	4635	4635	4635	4635	0
12	20230809	203200	587146195	4635	4635	4635	4635	0
13	20230809	203100	587146195	4635	4635	4635	4635	0
14	20230809	203000	587146195	4635	4635	4635	4635	0
15	20230809	202900	587146195	4635	4635	4635	4635	0
16	20230809	202800	587146195	4635	4635	4635	4635	0
17	20230809	202700	587146195	4635	4635	4635	4635	0
18	20230809	202600	587146195	4635	4635	4635	4635	0
19	20230809	202500	587146195	4635	4635	4635	4635	0
20	20230809	202400	587146195	4635	4635	4635	4635	0
21	20230809	202300	587146195	4635	4635	4635	4635	0
22	20230809	202200	587146195	4635	4635	4635	4635	0
23	20230809	202100	587146195	4635	4635	4635	4635	0
24	20230809	202000	587146195	4635	4635	4635	4635	0
25	20230809	201900	587146195	4635	4635	4635	4635	0
26	20230809	201800	587146195	4635	4635	4635	4635	0
27	20230809	201700	587146195	4635	4635	4635	4635	0
28	20230809	201600	587146195	4635	4635	4635	4635	0
29	20230809	201500	587146195	4635	4635	4635	4635	0
30	20230809	201400	587146195	4635	4635	4635	4635	0
31	20230809	201300	587146195	4635	4635	4635	4635	0
32	20230809	201200	587146195	4635	4635	4635	4635	6397
33	20230809	201100	587146195	4635	4635	4635	4635	0
34	20230809	201000	587146195	4635	4635	4635	4635	0
35	20230809	200900	587146195	4635	4635	4635	4635	0
36	20230809	200800	587146195	4635	4635	4635	4635	0
37	20230809	200700	587146195	4635	4635	4635	4635	0
38	20230809	200600	587146195	4635	4635	4635	4635	0
39	20230809	200500	587146195	4635	4635	4635	4635	0
40	20230809	200400	587146195	4635	4635	4635	4635	0
41	20230809	200300	587146195	4635	4635	4635	4635	0
42	20230809	200200	587146195	4635	4635	4635	4635	0
43	20230809	200100	587146195	4635	4635	4635	4635	0
44	20230809	200000	587146195	4635	4635	4635	4635	0
45	20230809	195900	587146195	4635	4635	4635	4635	0
46	20230809	195800	587146195	4635	4635	4635	4635	0
47	20230809	195700	587146195	4635	4635	4635	4635	0
48	20230809	195600	587146195	4635	4635	4635	4635	0
49	20230809	195500	587146195	4635	4635	4635	4635	0
50	20230809	195400	587146195	4635	4635	4635	4635	0
51	20230809	195300	587146195	4635	4635	4635	4635	0
52	20230809	195200	587146195	4635	4635	4635	4635	0
53	20230809	195100	587146195	4635	4635	4635	4635	0
54	20230809	195000	587146195	4635	4635	4635	4635	0
55	20230809	194900	587146195	4635	4635	4635	4635	0
56	20230809	194800	587146195	4635	4635	4635	4635	0
57	20230809	194700	587146195	4635	4635	4635	4635	0
58	20230809	194600	587146195	4635	4635	4635	4635	0
59	20230809	194500	587146195	4635	4635	4635	4635	0
60	20230809	194400	587146195	4635	4635	4635	4635	0
61	20230809	194300	587146195	4635	4635	4635	4635	0
62	20230809	194200	587146195	4635	4635	4635	4635	6397
63	20230809	194100	587146195	4635	4635	4635	4635	0
64	20230809	194000	587146195	4635	4635	4635	4635	0
65	20230809	193900	587146195	4635	4635	4635	4635	0
66	20230809	193800	587146195	4635	4635	4635	4635	0
67	20230809	193700	587146195	4635	4635	4635	4635	0
68	20230809	193600	587146195	4635	4635	4635	4635	0
69	20230809	193500	587146195	4635	4635	4635	4635	0
70	20230809	193400	587146195	4635	4635	4635	4635	0
71	20230809	193300	587146195	4635	4635	4635	4635	0
72	20230809	193200	587146195	4635	4635	4635	4635	0
73	20230809	193100	587146195	4635	4635	4635	4635	0
74	20230809	193000	587146195	4635	4635	4635	4635	0
75	20230809	192900	587146195	4635	4635	4635	4635	0
76	20230809	192800	587146195	4635	4635	4635	4635	0
77	20230809	192700	587146195	4635	4635	4635	4635	0
78	20230809	192600	587146195	4635	4635	4635	4635	0
79	20230809	192500	587146195	4635	4635	4635	4635	0
80	20230809	192400	587146195	4635	4635	4635	4635	0
81	20230809	192300	587146195	4635	4635	4635	4635	0
82	20230809	192200	587146195	4635	4635	4635	4635	0
83	20230809	192100	587146195	4635	4635	4635	4635	0
84	20230809	192000	587146195	4635	4635	4635	4635	0
85	20230809	191900	587146195	4635	4635	4635	4635	0
86	20230809	191800	587146195	4635	4635	4635	4635	0
87	20230809	191700	587146195	4635	4635	4635	4635	0
88	20230809	191600	587146195	4635	4635	4635	4635	0
89	20230809	191500	587146195	4635	4635	4635	4635	0
90	20230809	191400	587146195	4635	4635	4635	4635	0
91	20230809	191300	587146195	4635	4635	4635	4635	0
92	20230809	191200	587146195	4635	4635	4635	4635	6397
93	20230809	191100	587146195	4635	4635	4635	4635	0
94	20230809	191000	587146195	4635	4635	4635	4635	0
95	20230809	190900	587146195	4635	4635	4635	4635	0
96	20230809	190800	587146195	4635	4635	4635	4635	0
97	20230809	190700	587146195	4635	4635	4635	4635	0
98	20230809	190600	587146195	4635	4635	4635	4635	0
99	20230809	190500	587146195	4635	4635	4635	4635	0
100	20230809	190400	587146195	4635	4635	4635	4635	0
101	20230809	190300	587146195	4635	4635	4635	4635	0
102	20230809	190200	587146195	4635	4635	4635	4635	0
103	20230809	190100	587146195	4635	4635	4635	4635	0
104	20230809	190000	587146195	4635	4635	4635	4635	0
105	20230809	185900	587146195	4635	4635	4635	4635	0
106	20230809	185800	587146195	4635	4635	4635	4635	0
107	20230809	185700	587146195	4635	4635	4635	4635	0
108	20230809	185600	587146195	4635	4635	4635	4635	0
109	20230809	185500	587146195	4635	4635	4635	4635	0
110	20230809	185400	587146195	4635	4635	4635	4635	0
111	20230809	185300	587146195	4635	4635	4635	4635	0
112	20230809	185200	587146195	4635	4635	4635	4635	0
113	20230809	185100	587146195	4635	4635	4635	4635	0
114	20230809	185000	587146195	4635	4635	4635	4635	0
115	20230809	184900	587146195	4635	4635	4635	4635	0
116	20230809	184800	587146195	4635	4635	4635	4635	0
117	20230809	184700	587146195	4635	4635	4635	4635	0
118	20230809	184600	587146195	4635	4635	4635	4635	0
119	20230809	184500	587146195	4635	4635	4635	4635	0
120	20230809	184400	587146195	4635	4635	4635	4635	0
121	20230809	184300	587146195	4635	4635	4635	4635	0
122	20230809	184200	587146195	4635	4635	4635	4635	6397
123	20230809	184100	587146195	4635	4635	4635	4635	0
124	20230809	184000	587146195	4635	4635	4635	4635	0
125	20230809	183900	587146195	4635	4635	4635	4635	0
126	20230809	183800	587146195	4635	4635	4635	4635	0
127	20230809	183700	587146195	4635	4635	4635	4635	0
128	20230809	183600	587146195	4635	4635	4635	4635	0
129	20230809	183500	587146195	4635	4635	4635	4635	0
130	20230809	183400	587146195	4635	4635	4635	4635	0
131	20230809	183300	587146195	4635	4635	4635	4635	0
132	20230809	183200	587146195	4635	4635	4635	4635	0
133	20230809	183100	587146195	4635	4635	4635	4635	0
134	20230809	183000	587146195	4635	4635	4635	4635	0
135	20230809	182900	587146195	4635	4635	4635	4635	0
136	20230809	182800	587146195	4635	4635	4635	4635	0
137	20230809	182700	587146195	4635	4635	4635	4635	0
138	20230809	182600	587146195	4635	4635	4635	4635	0
139	20230809	182500	587146195	4635	4635	4635	4635	0
140	20230809	182400	587146195	4635	4635	4635	4635	0
141	20230809	182300	587146195	4635	4635	4635	4635	0
142	20230809	182200	587146195	4635	4635	4635	4635	0
143	20230809	182100	587146195	4635	4635	4635	4635	0
144	20230809	182000	587146195	4635	4635	4635	4635	0
145	20230809	181900	587146195	4635	4635	4635	4635	0
146	20230809	181800	587146195	4635	4635	4635	4635	0
147	20230809	181700	587146195	4635	4635	4635	4635	0
148	20230809	181600	587146195	4635	4635	4635	4635	0
149	20230809	181500	587146195	4635	4635	4635	4635	0
150	20230809	181400	587146195	4635	4635	4635	4635	0
151	20230809	181300	587146195	4635	4635	4635	4635	0
152	20230809	181200	587146195	4635	4635	4635	4635	6397
153	20230809	181100	587146195	4635	4635	4635	4635	0
154	20230809	181000	587146195	4635	4635	4635	4635	0
155	20230809	180900	587146195	4635	4635	4635	4635	0
156	20230809	180800	587146195	4635	4635	4635	4635	0
157	20230809	180700	587146195	4635	4635	4635	4635	0
158	20230809	180600	587146195	4635	4635	4635	4635	0
159	20230809	180500	587146195	4635	4635	4635	4635	0
160	20230809	180400	587146195	4635	4635	4635	4635	0
161	20230809	180300	587146195	4635	4635	4635	4635	0
162	20230809	180200	587146195	4635	4635	4635	4635	0
163	20230809	180100	587146195	4635	4635	4635	4635	0
164	20230809	180000	587146195	4635	4635	4635	4635	0
165	20230809	175900	587146195	4635	4635	4635	4635	0
166	20230809	175800	587146195	4635	4635	4635	4635	0
167	20230809	175700	587146195	4635	4635	4635	4635	0
168	20230809	175600	587146195	4635	4635	4635	4635	0
169	20230809	175500	587146195	4635	4635	4635	4635	0
170	20230809	175400	587146195	4635	4635	4635	4635	0
171	20230809	175300	587146195	4635	4635	4635	4635	0
172	20230809	175200	587146195	4635	4635	4635	4635	0
173	20230809	175100	587146195	4635	4635	4635	4635	0
174	20230809	175000	587146195	4635	4635	4635	4635	0
175	20230809	174900	587146195	4635	4635	4635	4635	0
176	20230809	174800	587146195	4635	4635	4635	4635	0
177	20230809	174700	587146195	4635	4635	4635	4635	0
178	20230809	174600	587146195	4635	4635	4635	4635	0
179	20230809	174500	587146195	4635	4635	4635	4635	0
180	20230809	174400	587146195	4635	4635	4635	4635	0
181	20230809	174300	587146195	4635	4635	4635	4635	0
182	20230809	174200	587146195	4635	4635	4635	4635	6397
183	20230809	174100	587146195	4635	4635	4635	4635	0
184	20230809	174000	587146195	4635	4635	4635	4635	0
185	20230809	173900	587146195	4635	4635	4635	4635	0
186	20230809	173800	587146195	4635	4635	4635	4635	0
187	20230809	173700	587146195	4635	4635	4635	4635	0
188	20230809	173600	587146195	4635	4635	4635	4635	0
189	20230809	173500	587146195	4635	4635	4635	4635	0
190	20230809	173400	587146195	4635	4635	4635	4635	0
191	20230809	173300	587146195	4635	4635	4635	4635	0
192	20230809	173200	587146195	4635	4635	4635	4635	0
193	20230809	173100	587146195	4635	4635	4635	4635	0
194	20230809	173000	587146195	4635	4635	4635	4635	0
195	20230809	172900	587146195	4635	4635	4635	4635	0
196	20230809	172800	587146195	4635	4635	4635	4635	0
197	20230809	172700	587146195	4635	4635	4635	4635	0
198	20230809	172600	587146195	4635	4635	4635	4635	0
199	20230809	172500	587146195	4635	4635	4635	4635	0
200	20230809	172400	587146195	4635	4635	4635	4635	0
201	20230809	172300	587146195	4635	4635	4635	4635	0
202	20230809	172200	587146195	4635	4635	4635	4635	0
203	20230809	172100	587146195	4635	4635	4635	4635	0
204	20230809	172000	587146195	4635	4635	4635	4635	0
205	20230809	171900	587146195	4635	4635	4635	4635	0
206	20230809	171800	587146195	4635	4635	4635	4635	0
207	20230809	171700	587146195	4635	4635	4635	4635	0
208	20230809	171600	587146195	4635	4635	4635	4635	0
209	20230809	171500	587146195	4635	4635	4635	4635	0
210	20230809	171400	587146195	4635	4635	4635	4635	0
211	20230809	171300	587146195	4635	4635	4635	4635	0
212	20230809	171200	587146195	4635	4635	4635	4635	6397
213	20230809	171100	587146195	4635	4635	4635	4635	0
214	20230809	171000	587146195	4635	4635	4635	4635	0
215	20230809	170900	587146195	4635	4635	4635	4635	0
216	20230809	170800	587146195	4635	4635	4635	4635	0
217	20230809	170700	587146195	4635	4635	4635	4635	0
218	20230809	170600	587146195	4635	4635	4635	4635	0
219	20230809	170500	587146195	4635	4635	4635	4635	0
220	20230809	170400	587146195	4635	4635	4635	4635	0
221	20230809	170300	587146195	4635	4635	4635	4635	0
222	20230809	170200	587146195	4635	4635	4635	4635	0
223	20230809	170100	587146195	4635	4635	4635	4635	0
224	20230809	170000	587146195	4635	4635	4635	4635	0
225	20230809	165900	587146195	4635	4635	4635	4635	0
226	20230809	165800	587146195	4635	4635	4635	4635	0
227	20230809	165700	587146195	4635	4635	4635	4635	0
228	20230809	165600	587146195	4635	4635	4635	4635	0
229	20230809	165500	587146195	4635	4635	4635	4635	0
230	20230809	165400	587146195	4635	4635	4635	4635	0
231	20230809	165300	587146195	4635	4635	4635	4635	0
232	20230809	165200	587146195	4635	4635	4635	4635	0
233	20230809	165100	587146195	4635	4635	4635	4635	0
234	20230809	165000	587146195	4635	4635	4635	4635	0
235	20230809	164900	587146195	4635	4635	4635	4635	0
236	20230809	164800	587146195	4635	4635	4635	4635	0
237	20230809	164700	587146195	4635	4635	4635	4635	0
238	20230809	164600	587146195	4635	4635	4635	4635	0
239	20230809	164500	587146195	4635	4635	4635	4635	0
240	20230809	164400	587146195	4635	4635	4635	4635	0
241	20230809	164300	587146195	4635	4635	4635	4635	0
242	20230809	164200	587146195	4635	4635	4635	4635	6397
243	20230809	164100	587146195	4635	4635	4635	4635	0
244	20230809	164000	587146195	4635	4635	4635	4635	0
245	20230809	163900	587146195	4635	4635	4635	4635	0
246	20230809	163800	587146195	4635	4635	4635	4635	0
247	20230809	163700	587146195	4635	4635	4635	4635	0
248	20230809	163600	587146195	4635	4635	4635	4635	0
249	20230809	163500	587146195	4635	4635	4635	4635	0
250	20230809	163400	587146195	4635	4635	4635	4635	0
251	20230809	163300	587146195	4635	4635	4635	4635	0
252	20230809	163200	587146195	4635	4635	4635	4635	0
253	20230809	163100	587146195	4635	4635	4635	4635	0
254	20230809	163000	587146195	4635	4635	4635	4635	0
255	20230809	162900	587146195	4635	4635	4635	4635	0
256	20230809	162800	587146195	4635	4635	4635	4635	0
257	20230809	162700	587146195	4635	4635	4635	4635	0
258	20230809	162600	587146195	4635	4635	4635	4635	0
259	20230809	162500	587146195	4635	4635	4635	4635	0
260	20230809	162400	587146195	4635	4635	4635	4635	0
261	20230809	162300	587146195	4635	4635	4635	4635	0
262	20230809	162200	587146195	4635	4635	4635	4635	0
263	20230809	162100	587146195	4635	4635	4635	4635	0
264	20230809	162000	587146195	4635	4635	4635	4635	0
265	20230809	161900	587146195	4635	4635	4635	4635	0
266	20230809	161800	587146195	4635	4635	4635	4635	0
267	20230809	161700	587146195	4635	4635	4635	4635	0
268	20230809	161600	587146195	4635	4635	4635	4635	0
269	20230809	161500	587146195	4635	4635	4635	4635	0
270	20230809	161400	587146195	4635	4635	4635	4635	0
271	20230809	161300	587146195	4635	4635	4635	4635	0
272	20230809	161200	587146195	4635	4635	4635	4635	6397
273	20230809	161100	587146195	4635	4635	4635	4635	0
274	20230809	161000	587146195	4635	4635	4635	4635	0
275	20230809	160900	587146195	4635	4635	4635	4635	0
276	20230809	160800	587146195	4635	4635	4635	4635	0
277	20230809	160700	587146195	4635	4635	4635	4635	0
278	20230809	160600	587146195	4635	4635	4635	4635	0
279	20230809	160500	587146195	4635	4635	4635	4635	0
280	20230809	160400	587146195	4635	4635	4635	4635	0
281	20230809	160300	587146195	4635	4635	4635	4635	0
282	20230809	160200	587146195	4635	4635	4635	4635	0
283	20230809	160100	587146195	4635	4635	4635	4635	0
284	20230809	160000	587146195	4635	4635	4635	4635	0
285	20230809	155900	587146195	4635	4635	4635	4635	0
286	20230809	155800	587146195	4635	4635	4635	4635	0
287	20230809	155700	587146195	4635	4635	4635	4635	0
288	20230809	155600	587146195	4635	4635	4635	4635	0
289	20230809	155500	587146195	4635	4635	4635	4635	0
290	20230809	155400	587146195	4635	4635	4635	4635	0
291	20230809	155300	587146195	4635	4635	4635	4635	0
292	20230809	155200	587146195	4635	4635	4635	4635	0
293	20230809	155100	587146195	4635	4635	4635	4635	0
294	20230809	155000	587146195	4635	4635	4635	4635	0
295	20230809	154900	587146195	4635	4635	4635	4635	0
296	20230809	154800	587146195	4635	4635	4635	4635	0
297	20230809	154700	587146195	4635	4635	4635	4635	0
298	20230809	154600	587146195	4635	4635	4635	4635	0
299	20230809	154500	587146195	4635	4635	4635	4635	0
300	20230809	154400	587146195	4635	4635	4635	4635	0
301	20230809	154300	587146195	4635	4635	4635	4635	0
302	20230809	154200	587146195	4635	4635	4635	4635	6397
303	20230809	154100	587146195	4635	4635	4635	4635	0
304	20230809	154000	587146195	4635	4635	4635	4635	0
305	20230809	153900	587146195	4635	4635	4635	4635	0
306	20230809	153800	587146195	4635	4635	4635	4635	0
307	20230809	153700	587146195	4635	4635	4635	4635	0
308	20230809	153600	587146195	4635	4635	4635	4635	0
309	20230809	153500	587146195	4635	4635	4635	4635	0
310	20230809	153400	587146195	4635	4635	4635	4635	0
311	20230809	153300	587146195	4635	4635	4635	4635	0
312	20230809	153200	587146195	4635	4635	4635	4635	0
313	20230809	153100	587146195	4635	4635	4635	4635	0
314	20230809	153000	587146195	4635	4635	4635	4635	6397
315	20230809	152900	557496100	4640	4640	4640	4640	0
316	20230809	152800	557496100	4640	4640	4640	4640	0
317	20230809	152700	557496100	4640	4640	4640	4640	0
318	20230809	152600	557496100	4640	4640	4640	4640	0
319	20230809	152500	557496100	4640	4640	4640	4640	0
320	20230809	152400	557496100	4640	4640	4640	4640	0
321	20230809	152300	557496100	4640	4640	4640	4640	0
322	20230809	152200	557496100	4640	4640	4640	4640	0
323	20230809	152100	557496100	4640	4640	4640	4640	0
324	20230809	152000	557496100	4640	4640	4640	4640	0
325	20230809	151900	557496100	4640	4630	4640	4630	1475
326	20230809	151800	550659225	4630	4630	4630	4620	702
327	20230809	151700	547413520	4630	4630	4630	4630	0
328	20230809	151600	547413520	4630	4635	4635	4630	501
329	20230809	151500	545091390	4635	4635	4635	4635	0
330	20230809	151400	545091390	4635	4635	4635	4635	52
331	20230809	151300	544850370	4630	4630	4635	4630	610
332	20230809	151200	542025980	4630	4630	4630	4630	91
333	20230809	151100	541604650	4630	4630	4630	4610	6878
334	20230809	151000	509848715	4630	4630	4630	4625	2271
335	20230809	150900	499335060	4630	4635	4635	4630	280
336	20230809	150800	498038500	4645	4635	4645	4635	241
337	20230809	150700	496919175	4635	4640	4640	4635	110
338	20230809	150600	496409305	4645	4645	4645	4645	0
339	20230809	150500	496409305	4645	4645	4645	4645	0
340	20230809	150400	496409305	4645	4645	4645	4645	300
341	20230809	150300	495015805	4645	4645	4645	4645	696
342	20230809	150200	491782885	4645	4650	4650	4645	2
343	20230809	150100	491773590	4650	4645	4650	4645	636
344	20230809	150000	488816585	4645	4645	4645	4645	0
345	20230809	145900	488816585	4645	4645	4645	4645	17
346	20230809	145800	488737620	4650	4650	4650	4650	140
347	20230809	145700	488086620	4640	4640	4640	4640	60
348	20230809	145600	487808220	4640	4640	4640	4640	20
349	20230809	145500	487715420	4645	4645	4645	4645	1
350	20230809	145400	487710775	4640	4640	4640	4640	15
351	20230809	145300	487641175	4635	4635	4635	4635	0
352	20230809	145200	487641175	4635	4635	4635	4635	150
353	20230809	145100	486945925	4640	4640	4640	4640	0
354	20230809	145000	486945925	4640	4640	4640	4640	0
355	20230809	144900	486945925	4640	4635	4640	4630	4338
356	20230809	144800	466856575	4635	4635	4635	4635	0
357	20230809	144700	466856575	4635	4650	4650	4635	76
358	20230809	144600	466503295	4650	4650	4650	4650	0
359	20230809	144500	466503295	4650	4650	4650	4650	0
360	20230809	144400	466503295	4650	4650	4650	4650	0
361	20230809	144300	466503295	4650	4650	4650	4650	11
362	20230809	144200	466452145	4650	4655	4655	4650	2
363	20230809	144100	466442840	4655	4655	4655	4655	0
364	20230809	144000	466442840	4655	4635	4655	4625	505
365	20230809	143900	464103935	4660	4660	4660	4660	93
366	20230809	143800	463670555	4660	4660	4660	4660	1
367	20230809	143700	463665895	4665	4665	4665	4665	0
368	20230809	143600	463665895	4665	4665	4665	4665	0
369	20230809	143500	463665895	4665	4665	4665	4665	0
370	20230809	143400	463665895	4665	4660	4665	4660	6
371	20230809	143300	463637925	4635	4635	4635	4635	0
372	20230809	143200	463637925	4635	4640	4640	4635	2
373	20230809	143100	463628650	4640	4640	4640	4640	0
374	20230809	143000	463628650	4640	4640	4640	4640	10
375	20230809	142900	463582250	4665	4665	4665	4665	0
376	20230809	142800	463582250	4665	4660	4665	4660	2
377	20230809	142700	463572925	4640	4645	4645	4640	453
378	20230809	142600	461470990	4645	4645	4645	4645	253
379	20230809	142500	460295805	4645	4645	4645	4645	0
380	20230809	142400	460295805	4645	4645	4645	4645	199
381	20230809	142300	459371450	4645	4650	4650	4645	915
382	20230809	142200	455120945	4650	4650	4650	4650	305
383	20230809	142100	453702695	4660	4660	4660	4660	0
384	20230809	142000	453702695	4660	4655	4660	4655	2
385	20230809	141900	453693380	4625	4655	4655	4605	8171
386	20230809	141800	415938510	4655	4655	4655	4655	0
387	20230809	141700	415938510	4655	4655	4655	4655	0
388	20230809	141600	415938510	4655	4670	4670	4655	14
389	20230809	141500	415873325	4650	4650	4650	4650	0
390	20230809	141400	415873325	4650	4650	4650	4650	207
391	20230809	141300	414910775	4650	4650	4650	4650	0
392	20230809	141200	414910775	4650	4650	4650	4650	152
393	20230809	141100	414203975	4650	4650	4650	4650	2000
394	20230809	141000	404903975	4650	4650	4650	4650	0
395	20230809	140900	404903975	4650	4650	4650	4650	0
396	20230809	140800	404903975	4650	4650	4650	4650	0
397	20230809	140700	404903975	4650	4650	4650	4650	200
398	20230809	140600	403973975	4650	4650	4650	4650	0
399	20230809	140500	403973975	4650	4650	4650	4650	500
400	20230809	140400	401648975	4650	4650	4650	4650	0
401	20230809	140300	401648975	4650	4650	4650	4650	0
402	20230809	140200	401648975	4650	4650	4650	4650	0
403	20230809	140100	401648975	4650	4650	4650	4650	1
404	20230809	140000	401644325	4640	4640	4640	4640	0
405	20230809	135900	401644325	4640	4640	4640	4640	0
406	20230809	135800	401644325	4640	4640	4640	4640	0
407	20230809	135700	401644325	4640	4640	4640	4640	257
408	20230809	135600	400451845	4640	4640	4640	4640	10
409	20230809	135500	400405445	4645	4645	4645	4645	0
410	20230809	135400	400405445	4645	4645	4645	4645	0
411	20230809	135300	400405445	4645	4645	4645	4645	1
412	20230809	135200	400400800	4650	4650	4650	4650	0
413	20230809	135100	400400800	4650	4650	4650	4650	0
414	20230809	135000	400400800	4650	4650	4650	4650	0
415	20230809	134900	400400800	4650	4650	4650	4650	0
416	20230809	134800	400400800	4650	4650	4650	4650	0
417	20230809	134700	400400800	4650	4650	4650	4650	1
418	20230809	134600	400396150	4650	4650	4650	4650	2
419	20230809	134500	400386850	4615	4640	4640	4615	2167
420	20230809	134400	390362280	4640	4640	4640	4640	322
421	20230809	134300	388868200	4640	4640	4640	4640	21
422	20230809	134200	388770760	4640	4640	4640	4640	23
423	20230809	134100	388664040	4640	4645	4645	4640	33
424	20230809	134000	388510870	4640	4640	4640	4640	75
425	20230809	133900	388162870	4640	4645	4650	4640	448
426	20230809	133800	386080925	4640	4645	4645	4640	128
427	20230809	133700	385486660	4650	4650	4650	4650	20
428	20230809	133600	385393660	4650	4650	4650	4645	254
429	20230809	133500	384213810	4650	4645	4650	4645	174
430	20230809	133400	383404870	4645	4645	4645	4645	1644
431	20230809	133300	375768490	4645	4645	4650	4645	1496
432	20230809	133200	368818865	4645	4645	4645	4645	447
433	20230809	133100	366742550	4645	4645	4645	4645	11
434	20230809	133000	366691455	4650	4650	4650	4650	0
435	20230809	132900	366691455	4650	4650	4650	4605	7950
436	20230809	132800	330050985	4650	4650	4650	4650	1
437	20230809	132700	330046335	4675	4675	4675	4675	1
438	20230809	132600	330041660	4650	4650	4650	4650	10
439	20230809	132500	329995160	4680	4680	4680	4680	0
440	20230809	132400	329995160	4680	4680	4680	4680	0
441	20230809	132300	329995160	4680	4680	4680	4680	0
442	20230809	132200	329995160	4680	4680	4680	4680	0
443	20230809	132100	329995160	4680	4680	4680	4680	0
444	20230809	132000	329995160	4680	4680	4680	4680	0
445	20230809	131900	329995160	4680	4680	4680	4680	0
446	20230809	131800	329995160	4680	4680	4680	4680	0
447	20230809	131700	329995160	4680	4680	4680	4680	1
448	20230809	131600	329990480	4655	4655	4655	4655	300
449	20230809	131500	328593980	4655	4660	4660	4655	500
450	20230809	131400	326266475	4655	4660	4660	4655	43
451	20230809	131300	326066295	4660	4665	4665	4660	4
452	20230809	131200	326047640	4670	4670	4670	4670	1
453	20230809	131100	326042970	4675	4675	4675	4675	83
454	20230809	131000	325654945	4680	4680	4680	4680	0
455	20230809	130900	325654945	4680	4680	4680	4680	0
456	20230809	130800	325654945	4680	4680	4680	4680	10
457	20230809	130700	325608145	4680	4680	4680	4680	1
458	20230809	130600	325603465	4680	4680	4680	4680	0
459	20230809	130500	325603465	4680	4680	4680	4680	0
460	20230809	130400	325603465	4680	4680	4680	4680	55
461	20230809	130300	325346065	4680	4680	4680	4680	45
462	20230809	130200	325135465	4690	4690	4690	4690	2
463	20230809	130100	325126085	4685	4685	4685	4685	0
464	20230809	130000	325126085	4685	4685	4685	4685	1
465	20230809	125900	325121400	4680	4680	4680	4680	57
466	20230809	125800	324854640	4680	4680	4680	4680	250
467	20230809	125700	323684640	4675	4675	4675	4675	525
468	20230809	125600	321230265	4675	4675	4675	4675	118
469	20230809	125500	320678615	4675	4675	4675	4675	497
470	20230809	125400	318355140	4670	4670	4670	4670	32
471	20230809	125300	318205700	4670	4670	4670	4670	2
472	20230809	125200	318196360	4660	4660	4660	4660	0
473	20230809	125100	318196360	4660	4660	4660	4660	4
474	20230809	125000	318177720	4660	4660	4660	4660	0
475	20230809	124900	318177720	4660	4660	4660	4660	0
476	20230809	124800	318177720	4660	4660	4660	4660	9
477	20230809	124700	318135780	4660	4660	4660	4660	1
478	20230809	124600	318131120	4655	4655	4655	4655	0
479	20230809	124500	318131120	4655	4655	4655	4655	24
480	20230809	124400	318019400	4655	4655	4655	4655	0
481	20230809	124300	318019400	4655	4675	4675	4655	16
482	20230809	124200	317944880	4655	4655	4655	4655	0
483	20230809	124100	317944880	4655	4655	4655	4655	0
484	20230809	124000	317944880	4655	4655	4655	4655	3
485	20230809	123900	317930915	4675	4675	4675	4675	0
486	20230809	123800	317930915	4675	4675	4675	4675	0
487	20230809	123700	317930915	4675	4675	4675	4675	0
488	20230809	123600	317930915	4675	4675	4675	4675	0
489	20230809	123500	317930915	4675	4675	4675	4675	0
490	20230809	123400	317930915	4675	4675	4675	4675	0
491	20230809	123300	317930915	4675	4675	4675	4675	0
492	20230809	123200	317930915	4675	4650	4675	4650	126
493	20230809	123100	317344965	4680	4680	4680	4680	0
494	20230809	123000	317344965	4680	4680	4680	4680	0
495	20230809	122900	317344965	4680	4650	4680	4650	2001
496	20230809	122800	308040285	4655	4675	4675	4655	2001
497	20230809	122700	298720275	4690	4690	4690	4690	0
498	20230809	122600	298720275	4690	4690	4690	4690	0
499	20230809	122500	298720275	4690	4670	4690	4670	1116
500	20230809	122400	293495730	4670	4670	4670	4670	211
501	20230809	122300	292510360	4670	4670	4670	4670	0
502	20230809	122200	292510360	4670	4670	4670	4670	217
503	20230809	122100	291496970	4670	4670	4670	4670	0
504	20230809	122000	291496970	4670	4670	4670	4670	0
505	20230809	121900	291496970	4670	4670	4670	4670	0
506	20230809	121800	291496970	4670	4670	4670	4670	783
507	20230809	121700	287840360	4665	4665	4665	4665	3
508	20230809	121600	287826365	4670	4670	4670	4670	0
509	20230809	121500	287826365	4670	4670	4670	4670	0
510	20230809	121400	287826365	4670	4670	4670	4670	0
511	20230809	121300	287826365	4670	4670	4670	4670	0
512	20230809	121200	287826365	4670	4670	4670	4670	100
513	20230809	121100	287359365	4670	4670	4670	4670	500
514	20230809	121000	285024365	4675	4675	4675	4675	7
515	20230809	120900	284991640	4660	4660	4675	4660	1503
516	20230809	120800	277969220	4655	4655	4655	4655	32
517	20230809	120700	277820260	4655	4655	4655	4655	168
518	20230809	120600	277038220	4660	4660	4660	4660	0
519	20230809	120500	277038220	4660	4660	4660	4660	21
520	20230809	120400	276940360	4660	4660	4660	4660	0
521	20230809	120300	276940360	4660	4660	4660	4660	0
522	20230809	120200	276940360	4660	4660	4660	4660	428
523	20230809	120100	274945880	4660	4660	4660	4660	0
524	20230809	120000	274945880	4660	4660	4660	4660	0
525	20230809	115900	274945880	4660	4660	4660	4660	265
526	20230809	115800	273710980	4660	4660	4660	4660	0
527	20230809	115700	273710980	4660	4660	4660	4660	2
528	20230809	115600	273701660	4660	4660	4660	4660	0
529	20230809	115500	273701660	4660	4660	4660	4660	37
530	20230809	115400	273529240	4660	4670	4670	4660	100
531	20230809	115300	273063205	4670	4670	4670	4670	0
532	20230809	115200	273063205	4670	4670	4670	4670	0
533	20230809	115100	273063205	4670	4670	4670	4670	249
534	20230809	115000	271900375	4670	4665	4670	4665	100
535	20230809	114900	271433390	4660	4660	4660	4660	0
536	20230809	114800	271433390	4660	4660	4660	4660	0
537	20230809	114700	271433390	4660	4660	4660	4660	0
538	20230809	114600	271433390	4660	4660	4660	4660	0
539	20230809	114500	271433390	4660	4660	4660	4660	1
540	20230809	114400	271428730	4670	4670	4670	4670	0
541	20230809	114300	271428730	4670	4665	4670	4665	10
542	20230809	114200	271382055	4665	4665	4665	4665	0
543	20230809	114100	271382055	4665	4665	4665	4665	0
544	20230809	114000	271382055	4665	4665	4665	4665	0
545	20230809	113900	271382055	4665	4665	4665	4665	1
546	20230809	113800	271377390	4665	4665	4665	4665	0
547	20230809	113700	271377390	4665	4665	4665	4665	2
548	20230809	113600	271368060	4670	4670	4670	4670	0
549	20230809	113500	271368060	4670	4655	4670	4655	68
550	20230809	113400	271051470	4655	4655	4655	4655	15
551	20230809	113300	270981645	4660	4660	4660	4660	0
552	20230809	113200	270981645	4660	4665	4665	4660	69
553	20230809	113100	270660095	4665	4665	4665	4665	15
554	20230809	113000	270590120	4665	4665	4665	4665	0
555	20230809	112900	270590120	4665	4665	4665	4665	0
556	20230809	112800	270590120	4665	4675	4675	4665	3
557	20230809	112700	270576115	4665	4665	4665	4665	0
558	20230809	112600	270576115	4665	4665	4665	4665	35
559	20230809	112500	270412840	4670	4670	4670	4670	65
560	20230809	112400	270109290	4675	4675	4675	4675	55
561	20230809	112300	269852165	4675	4675	4675	4675	21
562	20230809	112200	269753990	4675	4670	4675	4670	19
563	20230809	112100	269665205	4660	4660	4660	4660	1
564	20230809	112000	269660545	4655	4655	4655	4655	14
565	20230809	111900	269595375	4670	4670	4670	4670	0
566	20230809	111800	269595375	4670	4670	4670	4670	110
567	20230809	111700	269081675	4670	4660	4670	4660	13
568	20230809	111600	269021085	4660	4660	4660	4660	711
569	20230809	111500	265707825	4655	4650	4655	4650	278
570	20230809	111400	264413910	4650	4650	4650	4650	0
571	20230809	111300	264413910	4650	4650	4650	4650	1
572	20230809	111200	264409260	4655	4655	4655	4655	4
573	20230809	111100	264390640	4650	4640	4650	4640	217
574	20230809	111000	263383740	4635	4630	4635	4625	261
575	20230809	110900	262176255	4640	4640	4640	4640	0
576	20230809	110800	262176255	4640	4640	4640	4640	0
577	20230809	110700	262176255	4640	4640	4640	4640	0
578	20230809	110600	262176255	4640	4630	4640	4630	168
579	20230809	110500	261398295	4625	4620	4630	4620	281
580	20230809	110400	260100060	4625	4625	4630	4625	57
581	20230809	110300	259836430	4635	4630	4635	4625	90
582	20230809	110200	259420070	4630	4630	4635	4625	2284
583	20230809	110100	248849780	4635	4630	4635	4625	51
584	20230809	110000	248613705	4630	4630	4630	4625	219
585	20230809	105900	247600000	4630	4630	4630	4625	87
586	20230809	105800	247197205	4650	4635	4650	4630	5
587	20230809	105700	247174030	4650	4650	4650	4650	1
588	20230809	105600	247169380	4635	4635	4635	4635	4
589	20230809	105500	247150840	4655	4655	4655	4655	0
590	20230809	105400	247150840	4655	4655	4655	4655	0
591	20230809	105300	247150840	4655	4655	4655	4655	0
592	20230809	105200	247150840	4655	4655	4655	4655	0
593	20230809	105100	247150840	4655	4655	4655	4655	0
594	20230809	105000	247150840	4655	4655	4655	4655	0
595	20230809	104900	247150840	4655	4655	4655	4655	0
596	20230809	104800	247150840	4655	4655	4655	4655	0
597	20230809	104700	247150840	4655	4655	4655	4655	1
598	20230809	104600	247146185	4630	4630	4630	4630	43
599	20230809	104500	246947095	4655	4655	4655	4655	0
600	20230809	104400	246947095	4655	4655	4655	4655	0
601	20230809	104300	246947095	4655	4655	4655	4655	0
602	20230809	104200	246947095	4655	4655	4655	4655	0
603	20230809	104100	246947095	4655	4655	4655	4655	0
604	20230809	104000	246947095	4655	4655	4655	4655	0
605	20230809	103900	246947095	4655	4650	4655	4650	2
606	20230809	103800	246937790	4630	4630	4630	4630	110
607	20230809	103700	246428490	4650	4640	4650	4635	52
608	20230809	103600	246187370	4640	4640	4640	4640	65
609	20230809	103500	245885770	4640	4635	4640	4635	1102
610	20230809	103400	240776850	4655	4655	4655	4655	0
611	20230809	103300	240776850	4655	4655	4655	4655	0
612	20230809	103200	240776850	4655	4655	4655	4655	1
613	20230809	103100	240772195	4650	4650	4650	4650	3
614	20230809	103000	240758245	4655	4655	4655	4655	110
615	20230809	102900	240246195	4655	4655	4655	4655	52
616	20230809	102800	240004135	4655	4655	4655	4655	1
617	20230809	102700	239999480	4650	4650	4650	4650	0
618	20230809	102600	239999480	4650	4650	4650	4650	15
619	20230809	102500	239929730	4655	4650	4655	4635	21
620	20230809	102400	239832345	4660	4655	4660	4655	500
621	20230809	102300	237503205	4655	4655	4655	4655	0
622	20230809	102200	237503205	4655	4655	4655	4655	1
623	20230809	102100	237498550	4660	4660	4660	4660	0
624	20230809	102000	237498550	4660	4645	4660	4645	455
625	20230809	101900	235384760	4650	4665	4670	4630	1004
626	20230809	101800	230731730	4660	4660	4660	4660	96
627	20230809	101700	230284370	4660	4660	4660	4660	24
628	20230809	101600	230172530	4660	4660	4660	4660	1
629	20230809	101500	230167870	4670	4670	4670	4670	0
630	20230809	101400	230167870	4670	4670	4670	4670	0
631	20230809	101300	230167870	4670	4670	4670	4670	0
632	20230809	101200	230167870	4670	4670	4670	4670	0
633	20230809	101100	230167870	4670	4660	4670	4660	4
634	20230809	101000	230149220	4645	4645	4645	4645	13
635	20230809	100900	230088835	4660	4660	4660	4660	0
636	20230809	100800	230088835	4660	4650	4660	4650	50
637	20230809	100700	229856035	4655	4655	4655	4655	0
638	20230809	100600	229856035	4655	4645	4655	4645	18
639	20230809	100500	229772405	4645	4645	4645	4645	0
640	20230809	100400	229772405	4645	4645	4645	4645	0
641	20230809	100300	229772405	4645	4645	4645	4645	4
642	20230809	100200	229753825	4650	4650	4650	4650	1
643	20230809	100100	229749175	4630	4630	4630	4630	11
644	20230809	100000	229698245	4655	4630	4655	4630	104
645	20230809	095900	229216535	4650	4650	4650	4650	0
646	20230809	095800	229216535	4650	4650	4650	4650	10
647	20230809	095700	229170035	4650	4645	4650	4645	45
648	20230809	095600	228960980	4645	4630	4645	4630	22
649	20230809	095500	228859105	4650	4640	4650	4640	10
650	20230809	095400	228812695	4640	4645	4645	4640	665
651	20230809	095300	225727035	4645	4645	4645	4645	100
652	20230809	095200	225262535	4645	4645	4645	4645	0
653	20230809	095100	225262535	4645	4645	4645	4645	0
654	20230809	095000	225262535	4645	4645	4645	4645	0
655	20230809	094900	225262535	4645	4630	4645	4630	454
656	20230809	094800	223160455	4640	4640	4640	4640	0
657	20230809	094700	223160455	4640	4640	4640	4640	119
658	20230809	094600	222608295	4645	4625	4645	4625	232
659	20230809	094500	221534745	4645	4625	4645	4625	295
660	20230809	094400	220170135	4625	4625	4625	4625	0
661	20230809	094300	220170135	4625	4625	4625	4625	0
662	20230809	094200	220170135	4625	4600	4625	4595	309
663	20230809	094100	218748070	4620	4620	4620	4620	30
664	20230809	094000	218609470	4620	4620	4620	4620	50
665	20230809	093900	218378470	4620	4625	4625	4620	35
666	20230809	093800	218216745	4625	4625	4625	4625	0
667	20230809	093700	218216745	4625	4625	4625	4625	4
668	20230809	093600	218198245	4625	4620	4625	4590	2304
669	20230809	093500	207606350	4625	4620	4625	4620	115
670	20230809	093400	207074990	4625	4625	4625	4625	9
671	20230809	093300	207033365	4625	4615	4625	4595	1373
672	20230809	093200	200699605	4620	4615	4620	4615	24
673	20230809	093100	200588810	4595	4610	4610	4595	107
674	20230809	093000	200097005	4620	4620	4620	4620	6
675	20230809	092900	200069285	4625	4625	4625	4625	0
676	20230809	092800	200069285	4625	4600	4625	4600	6
677	20230809	092700	200041610	4615	4620	4630	4595	6076
678	20230809	092600	172061390	4635	4635	4635	4635	0
679	20230809	092500	172061390	4635	4630	4635	4630	182
680	20230809	092400	171217995	4635	4625	4635	4625	3
681	20230809	092300	171204100	4615	4625	4625	4615	963
682	20230809	092200	166759825	4635	4635	4635	4635	0
683	20230809	092100	166759825	4635	4630	4635	4630	220
684	20230809	092000	165740340	4635	4645	4645	4635	14
685	20230809	091900	165675350	4605	4635	4635	4605	1027
686	20230809	091800	160943720	4655	4655	4655	4640	141
687	20230809	091700	160288865	4640	4650	4655	4640	211
688	20230809	091600	159309685	4650	4650	4650	4650	467
689	20230809	091500	157138135	4660	4670	4670	4635	30
690	20230809	091400	156998160	4670	4660	4675	4660	101
691	20230809	091300	156526540	4655	4640	4655	4630	5041
692	20230809	091200	133174590	4640	4605	4640	4605	9988
693	20230809	091100	87176465	4620	4615	4620	4615	3
694	20230809	091000	87162610	4605	4610	4610	4605	105
695	20230809	090900	86679040	4610	4605	4610	4605	4
696	20230809	090800	86660605	4630	4645	4645	4630	205
697	20230809	090700	85711305	4645	4645	4645	4645	0
698	20230809	090600	85711305	4645	4645	4645	4625	502
699	20230809	090500	83389515	4605	4645	4645	4590	5908
700	20230809	090400	56139435	4650	4660	4665	4625	1237
701	20230809	090300	50406460	4645	4645	4645	4645	1548
702	20230809	090200	43216000	4630	4675	4675	4630	3771
703	20230809	090100	25719165	4640	4670	4690	4640	4237
704	20230809	090000	6006715	4675	4620	4675	4620	1300