KissMeData/411080/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	205500	452077060	8670	8670	8670	8670	1266
3	20230816	205400	452077060	8670	8670	8670	8670	0
4	20230816	205300	452077060	8670	8670	8670	8670	0
5	20230816	205200	452077060	8670	8670	8670	8670	0
6	20230816	205100	452077060	8670	8670	8670	8670	0
7	20230816	205000	452077060	8670	8670	8670	8670	0
8	20230816	204900	452077060	8670	8670	8670	8670	0
9	20230816	204800	452077060	8670	8670	8670	8670	0
10	20230816	204700	452077060	8670	8670	8670	8670	0
11	20230816	204600	452077060	8670	8670	8670	8670	0
12	20230816	204500	452077060	8670	8670	8670	8670	0
13	20230816	204400	452077060	8670	8670	8670	8670	0
14	20230816	204300	452077060	8670	8670	8670	8670	0
15	20230816	204200	452077060	8670	8670	8670	8670	0
16	20230816	204100	452077060	8670	8670	8670	8670	0
17	20230816	204000	452077060	8670	8670	8670	8670	0
18	20230816	203900	452077060	8670	8670	8670	8670	0
19	20230816	203800	452077060	8670	8670	8670	8670	0
20	20230816	203700	452077060	8670	8670	8670	8670	0
21	20230816	203600	452077060	8670	8670	8670	8670	0
22	20230816	203500	452077060	8670	8670	8670	8670	0
23	20230816	203400	452077060	8670	8670	8670	8670	0
24	20230816	203300	452077060	8670	8670	8670	8670	0
25	20230816	203200	452077060	8670	8670	8670	8670	0
26	20230816	203100	452077060	8670	8670	8670	8670	0
27	20230816	203000	452077060	8670	8670	8670	8670	0
28	20230816	202900	452077060	8670	8670	8670	8670	0
29	20230816	202800	452077060	8670	8670	8670	8670	0
30	20230816	202700	452077060	8670	8670	8670	8670	0
31	20230816	202600	452077060	8670	8670	8670	8670	0
32	20230816	202500	452077060	8670	8670	8670	8670	1266
33	20230816	202400	452077060	8670	8670	8670	8670	0
34	20230816	202300	452077060	8670	8670	8670	8670	0
35	20230816	202200	452077060	8670	8670	8670	8670	0
36	20230816	202100	452077060	8670	8670	8670	8670	0
37	20230816	202000	452077060	8670	8670	8670	8670	0
38	20230816	201900	452077060	8670	8670	8670	8670	0
39	20230816	201800	452077060	8670	8670	8670	8670	0
40	20230816	201700	452077060	8670	8670	8670	8670	0
41	20230816	201600	452077060	8670	8670	8670	8670	0
42	20230816	201500	452077060	8670	8670	8670	8670	0
43	20230816	201400	452077060	8670	8670	8670	8670	0
44	20230816	201300	452077060	8670	8670	8670	8670	0
45	20230816	201200	452077060	8670	8670	8670	8670	0
46	20230816	201100	452077060	8670	8670	8670	8670	0
47	20230816	201000	452077060	8670	8670	8670	8670	0
48	20230816	200900	452077060	8670	8670	8670	8670	0
49	20230816	200800	452077060	8670	8670	8670	8670	0
50	20230816	200700	452077060	8670	8670	8670	8670	0
51	20230816	200600	452077060	8670	8670	8670	8670	0
52	20230816	200500	452077060	8670	8670	8670	8670	0
53	20230816	200400	452077060	8670	8670	8670	8670	0
54	20230816	200300	452077060	8670	8670	8670	8670	0
55	20230816	200200	452077060	8670	8670	8670	8670	0
56	20230816	200100	452077060	8670	8670	8670	8670	0
57	20230816	200000	452077060	8670	8670	8670	8670	0
58	20230816	195900	452077060	8670	8670	8670	8670	0
59	20230816	195800	452077060	8670	8670	8670	8670	0
60	20230816	195700	452077060	8670	8670	8670	8670	0
61	20230816	195600	452077060	8670	8670	8670	8670	0
62	20230816	195500	452077060	8670	8670	8670	8670	1266
63	20230816	195400	452077060	8670	8670	8670	8670	0
64	20230816	195300	452077060	8670	8670	8670	8670	0
65	20230816	195200	452077060	8670	8670	8670	8670	0
66	20230816	195100	452077060	8670	8670	8670	8670	0
67	20230816	195000	452077060	8670	8670	8670	8670	0
68	20230816	194900	452077060	8670	8670	8670	8670	0
69	20230816	194800	452077060	8670	8670	8670	8670	0
70	20230816	194700	452077060	8670	8670	8670	8670	0
71	20230816	194600	452077060	8670	8670	8670	8670	0
72	20230816	194500	452077060	8670	8670	8670	8670	0
73	20230816	194400	452077060	8670	8670	8670	8670	0
74	20230816	194300	452077060	8670	8670	8670	8670	0
75	20230816	194200	452077060	8670	8670	8670	8670	0
76	20230816	194100	452077060	8670	8670	8670	8670	0
77	20230816	194000	452077060	8670	8670	8670	8670	0
78	20230816	193900	452077060	8670	8670	8670	8670	0
79	20230816	193800	452077060	8670	8670	8670	8670	0
80	20230816	193700	452077060	8670	8670	8670	8670	0
81	20230816	193600	452077060	8670	8670	8670	8670	0
82	20230816	193500	452077060	8670	8670	8670	8670	0
83	20230816	193400	452077060	8670	8670	8670	8670	0
84	20230816	193300	452077060	8670	8670	8670	8670	0
85	20230816	193200	452077060	8670	8670	8670	8670	0
86	20230816	193100	452077060	8670	8670	8670	8670	0
87	20230816	193000	452077060	8670	8670	8670	8670	0
88	20230816	192900	452077060	8670	8670	8670	8670	0
89	20230816	192800	452077060	8670	8670	8670	8670	0
90	20230816	192700	452077060	8670	8670	8670	8670	0
91	20230816	192600	452077060	8670	8670	8670	8670	0
92	20230816	192500	452077060	8670	8670	8670	8670	1266
93	20230816	192400	452077060	8670	8670	8670	8670	0
94	20230816	192300	452077060	8670	8670	8670	8670	0
95	20230816	192200	452077060	8670	8670	8670	8670	0
96	20230816	192100	452077060	8670	8670	8670	8670	0
97	20230816	192000	452077060	8670	8670	8670	8670	0
98	20230816	191900	452077060	8670	8670	8670	8670	0
99	20230816	191800	452077060	8670	8670	8670	8670	0
100	20230816	191700	452077060	8670	8670	8670	8670	0
101	20230816	191600	452077060	8670	8670	8670	8670	0
102	20230816	191500	452077060	8670	8670	8670	8670	0
103	20230816	191400	452077060	8670	8670	8670	8670	0
104	20230816	191300	452077060	8670	8670	8670	8670	0
105	20230816	191200	452077060	8670	8670	8670	8670	0
106	20230816	191100	452077060	8670	8670	8670	8670	0
107	20230816	191000	452077060	8670	8670	8670	8670	0
108	20230816	190900	452077060	8670	8670	8670	8670	0
109	20230816	190800	452077060	8670	8670	8670	8670	0
110	20230816	190700	452077060	8670	8670	8670	8670	0
111	20230816	190600	452077060	8670	8670	8670	8670	0
112	20230816	190500	452077060	8670	8670	8670	8670	0
113	20230816	190400	452077060	8670	8670	8670	8670	0
114	20230816	190300	452077060	8670	8670	8670	8670	0
115	20230816	190200	452077060	8670	8670	8670	8670	0
116	20230816	190100	452077060	8670	8670	8670	8670	0
117	20230816	190000	452077060	8670	8670	8670	8670	0
118	20230816	185900	452077060	8670	8670	8670	8670	0
119	20230816	185800	452077060	8670	8670	8670	8670	0
120	20230816	185700	452077060	8670	8670	8670	8670	0
121	20230816	185600	452077060	8670	8670	8670	8670	0
122	20230816	185500	452077060	8670	8670	8670	8670	1266
123	20230816	185400	452077060	8670	8670	8670	8670	0
124	20230816	185300	452077060	8670	8670	8670	8670	0
125	20230816	185200	452077060	8670	8670	8670	8670	0
126	20230816	185100	452077060	8670	8670	8670	8670	0
127	20230816	185000	452077060	8670	8670	8670	8670	0
128	20230816	184900	452077060	8670	8670	8670	8670	0
129	20230816	184800	452077060	8670	8670	8670	8670	0
130	20230816	184700	452077060	8670	8670	8670	8670	0
131	20230816	184600	452077060	8670	8670	8670	8670	0
132	20230816	184500	452077060	8670	8670	8670	8670	0
133	20230816	184400	452077060	8670	8670	8670	8670	0
134	20230816	184300	452077060	8670	8670	8670	8670	0
135	20230816	184200	452077060	8670	8670	8670	8670	0
136	20230816	184100	452077060	8670	8670	8670	8670	0
137	20230816	184000	452077060	8670	8670	8670	8670	0
138	20230816	183900	452077060	8670	8670	8670	8670	0
139	20230816	183800	452077060	8670	8670	8670	8670	0
140	20230816	183700	452077060	8670	8670	8670	8670	0
141	20230816	183600	452077060	8670	8670	8670	8670	0
142	20230816	183500	452077060	8670	8670	8670	8670	0
143	20230816	183400	452077060	8670	8670	8670	8670	0
144	20230816	183300	452077060	8670	8670	8670	8670	0
145	20230816	183200	452077060	8670	8670	8670	8670	0
146	20230816	183100	452077060	8670	8670	8670	8670	0
147	20230816	183000	452077060	8670	8670	8670	8670	0
148	20230816	182900	452077060	8670	8670	8670	8670	0
149	20230816	182800	452077060	8670	8670	8670	8670	0
150	20230816	182700	452077060	8670	8670	8670	8670	0
151	20230816	182600	452077060	8670	8670	8670	8670	0
152	20230816	182500	452077060	8670	8670	8670	8670	1266
153	20230816	182400	452077060	8670	8670	8670	8670	0
154	20230816	182300	452077060	8670	8670	8670	8670	0
155	20230816	182200	452077060	8670	8670	8670	8670	0
156	20230816	182100	452077060	8670	8670	8670	8670	0
157	20230816	182000	452077060	8670	8670	8670	8670	0
158	20230816	181900	452077060	8670	8670	8670	8670	0
159	20230816	181800	452077060	8670	8670	8670	8670	0
160	20230816	181700	452077060	8670	8670	8670	8670	0
161	20230816	181600	452077060	8670	8670	8670	8670	0
162	20230816	181500	452077060	8670	8670	8670	8670	0
163	20230816	181400	452077060	8670	8670	8670	8670	0
164	20230816	181300	452077060	8670	8670	8670	8670	0
165	20230816	181200	452077060	8670	8670	8670	8670	0
166	20230816	181100	452077060	8670	8670	8670	8670	0
167	20230816	181000	452077060	8670	8670	8670	8670	0
168	20230816	180900	452077060	8670	8670	8670	8670	0
169	20230816	180800	452077060	8670	8670	8670	8670	0
170	20230816	180700	452077060	8670	8670	8670	8670	0
171	20230816	180600	452077060	8670	8670	8670	8670	0
172	20230816	180500	452077060	8670	8670	8670	8670	0
173	20230816	180400	452077060	8670	8670	8670	8670	0
174	20230816	180300	452077060	8670	8670	8670	8670	0
175	20230816	180200	452077060	8670	8670	8670	8670	0
176	20230816	180100	452077060	8670	8670	8670	8670	0
177	20230816	180000	452077060	8670	8670	8670	8670	0
178	20230816	175900	452077060	8670	8670	8670	8670	0
179	20230816	175800	452077060	8670	8670	8670	8670	0
180	20230816	175700	452077060	8670	8670	8670	8670	0
181	20230816	175600	452077060	8670	8670	8670	8670	0
182	20230816	175500	452077060	8670	8670	8670	8670	1266
183	20230816	175400	452077060	8670	8670	8670	8670	0
184	20230816	175300	452077060	8670	8670	8670	8670	0
185	20230816	175200	452077060	8670	8670	8670	8670	0
186	20230816	175100	452077060	8670	8670	8670	8670	0
187	20230816	175000	452077060	8670	8670	8670	8670	0
188	20230816	174900	452077060	8670	8670	8670	8670	0
189	20230816	174800	452077060	8670	8670	8670	8670	0
190	20230816	174700	452077060	8670	8670	8670	8670	0
191	20230816	174600	452077060	8670	8670	8670	8670	0
192	20230816	174500	452077060	8670	8670	8670	8670	0
193	20230816	174400	452077060	8670	8670	8670	8670	0
194	20230816	174300	452077060	8670	8670	8670	8670	0
195	20230816	174200	452077060	8670	8670	8670	8670	0
196	20230816	174100	452077060	8670	8670	8670	8670	0
197	20230816	174000	452077060	8670	8670	8670	8670	0
198	20230816	173900	452077060	8670	8670	8670	8670	0
199	20230816	173800	452077060	8670	8670	8670	8670	0
200	20230816	173700	452077060	8670	8670	8670	8670	0
201	20230816	173600	452077060	8670	8670	8670	8670	0
202	20230816	173500	452077060	8670	8670	8670	8670	0
203	20230816	173400	452077060	8670	8670	8670	8670	0
204	20230816	173300	452077060	8670	8670	8670	8670	0
205	20230816	173200	452077060	8670	8670	8670	8670	0
206	20230816	173100	452077060	8670	8670	8670	8670	0
207	20230816	173000	452077060	8670	8670	8670	8670	0
208	20230816	172900	452077060	8670	8670	8670	8670	0
209	20230816	172800	452077060	8670	8670	8670	8670	0
210	20230816	172700	452077060	8670	8670	8670	8670	0
211	20230816	172600	452077060	8670	8670	8670	8670	0
212	20230816	172500	452077060	8670	8670	8670	8670	1266
213	20230816	172400	452077060	8670	8670	8670	8670	0
214	20230816	172300	452077060	8670	8670	8670	8670	0
215	20230816	172200	452077060	8670	8670	8670	8670	0
216	20230816	172100	452077060	8670	8670	8670	8670	0
217	20230816	172000	452077060	8670	8670	8670	8670	0
218	20230816	171900	452077060	8670	8670	8670	8670	0
219	20230816	171800	452077060	8670	8670	8670	8670	0
220	20230816	171700	452077060	8670	8670	8670	8670	0
221	20230816	171600	452077060	8670	8670	8670	8670	0
222	20230816	171500	452077060	8670	8670	8670	8670	0
223	20230816	171400	452077060	8670	8670	8670	8670	0
224	20230816	171300	452077060	8670	8670	8670	8670	0
225	20230816	171200	452077060	8670	8670	8670	8670	0
226	20230816	171100	452077060	8670	8670	8670	8670	0
227	20230816	171000	452077060	8670	8670	8670	8670	0
228	20230816	170900	452077060	8670	8670	8670	8670	0
229	20230816	170800	452077060	8670	8670	8670	8670	0
230	20230816	170700	452077060	8670	8670	8670	8670	0
231	20230816	170600	452077060	8670	8670	8670	8670	0
232	20230816	170500	452077060	8670	8670	8670	8670	0
233	20230816	170400	452077060	8670	8670	8670	8670	0
234	20230816	170300	452077060	8670	8670	8670	8670	0
235	20230816	170200	452077060	8670	8670	8670	8670	0
236	20230816	170100	452077060	8670	8670	8670	8670	0
237	20230816	170000	452077060	8670	8670	8670	8670	0
238	20230816	165900	452077060	8670	8670	8670	8670	0
239	20230816	165800	452077060	8670	8670	8670	8670	0
240	20230816	165700	452077060	8670	8670	8670	8670	0
241	20230816	165600	452077060	8670	8670	8670	8670	0
242	20230816	165500	452077060	8670	8670	8670	8670	1266
243	20230816	165400	452077060	8670	8670	8670	8670	0
244	20230816	165300	452077060	8670	8670	8670	8670	0
245	20230816	165200	452077060	8670	8670	8670	8670	0
246	20230816	165100	452077060	8670	8670	8670	8670	0
247	20230816	165000	452077060	8670	8670	8670	8670	0
248	20230816	164900	452077060	8670	8670	8670	8670	0
249	20230816	164800	452077060	8670	8670	8670	8670	0
250	20230816	164700	452077060	8670	8670	8670	8670	0
251	20230816	164600	452077060	8670	8670	8670	8670	0
252	20230816	164500	452077060	8670	8670	8670	8670	0
253	20230816	164400	452077060	8670	8670	8670	8670	0
254	20230816	164300	452077060	8670	8670	8670	8670	0
255	20230816	164200	452077060	8670	8670	8670	8670	0
256	20230816	164100	452077060	8670	8670	8670	8670	0
257	20230816	164000	452077060	8670	8670	8670	8670	0
258	20230816	163900	452077060	8670	8670	8670	8670	0
259	20230816	163800	452077060	8670	8670	8670	8670	0
260	20230816	163700	452077060	8670	8670	8670	8670	0
261	20230816	163600	452077060	8670	8670	8670	8670	0
262	20230816	163500	452077060	8670	8670	8670	8670	0
263	20230816	163400	452077060	8670	8670	8670	8670	0
264	20230816	163300	452077060	8670	8670	8670	8670	0
265	20230816	163200	452077060	8670	8670	8670	8670	0
266	20230816	163100	452077060	8670	8670	8670	8670	0
267	20230816	163000	452077060	8670	8670	8670	8670	0
268	20230816	162900	452077060	8670	8670	8670	8670	0
269	20230816	162800	452077060	8670	8670	8670	8670	0
270	20230816	162700	452077060	8670	8670	8670	8670	0
271	20230816	162600	452077060	8670	8670	8670	8670	0
272	20230816	162500	452077060	8670	8670	8670	8670	1266
273	20230816	162400	452077060	8670	8670	8670	8670	0
274	20230816	162300	452077060	8670	8670	8670	8670	0
275	20230816	162200	452077060	8670	8670	8670	8670	0
276	20230816	162100	452077060	8670	8670	8670	8670	0
277	20230816	162000	452077060	8670	8670	8670	8670	0
278	20230816	161900	452077060	8670	8670	8670	8670	0
279	20230816	161800	452077060	8670	8670	8670	8670	0
280	20230816	161700	452077060	8670	8670	8670	8670	0
281	20230816	161600	452077060	8670	8670	8670	8670	0
282	20230816	161500	452077060	8670	8670	8670	8670	0
283	20230816	161400	452077060	8670	8670	8670	8670	0
284	20230816	161300	452077060	8670	8670	8670	8670	0
285	20230816	161200	452077060	8670	8670	8670	8670	0
286	20230816	161100	452077060	8670	8670	8670	8670	0
287	20230816	161000	452077060	8670	8670	8670	8670	0
288	20230816	160900	452077060	8670	8670	8670	8670	0
289	20230816	160800	452077060	8670	8670	8670	8670	0
290	20230816	160700	452077060	8670	8670	8670	8670	0
291	20230816	160600	452077060	8670	8670	8670	8670	0
292	20230816	160500	452077060	8670	8670	8670	8670	0
293	20230816	160400	452077060	8670	8670	8670	8670	0
294	20230816	160300	452077060	8670	8670	8670	8670	0
295	20230816	160200	452077060	8670	8670	8670	8670	0
296	20230816	160100	452077060	8670	8670	8670	8670	0
297	20230816	160000	452077060	8670	8670	8670	8670	0
298	20230816	155900	452077060	8670	8670	8670	8670	0
299	20230816	155800	452077060	8670	8670	8670	8670	0
300	20230816	155700	452077060	8670	8670	8670	8670	0
301	20230816	155600	452077060	8670	8670	8670	8670	0
302	20230816	155500	452077060	8670	8670	8670	8670	1266
303	20230816	155400	452077060	8670	8670	8670	8670	0
304	20230816	155300	452077060	8670	8670	8670	8670	0
305	20230816	155200	452077060	8670	8670	8670	8670	0
306	20230816	155100	452077060	8670	8670	8670	8670	0
307	20230816	155000	452077060	8670	8670	8670	8670	0
308	20230816	154900	452077060	8670	8670	8670	8670	0
309	20230816	154800	452077060	8670	8670	8670	8670	0
310	20230816	154700	452077060	8670	8670	8670	8670	0
311	20230816	154600	452077060	8670	8670	8670	8670	0
312	20230816	154500	452077060	8670	8670	8670	8670	0
313	20230816	154400	452077060	8670	8670	8670	8670	0
314	20230816	154300	452077060	8670	8670	8670	8670	0
315	20230816	154200	452077060	8670	8670	8670	8670	0
316	20230816	154100	452077060	8670	8670	8670	8670	0
317	20230816	154000	452077060	8670	8670	8670	8670	0
318	20230816	153900	452077060	8670	8670	8670	8670	0
319	20230816	153800	452077060	8670	8670	8670	8670	0
320	20230816	153700	452077060	8670	8670	8670	8670	0
321	20230816	153600	452077060	8670	8670	8670	8670	0
322	20230816	153500	452077060	8670	8670	8670	8670	0
323	20230816	153400	452077060	8670	8670	8670	8670	0
324	20230816	153300	452077060	8670	8670	8670	8670	0
325	20230816	153200	452077060	8670	8670	8670	8670	0
326	20230816	153100	452077060	8670	8670	8670	8670	0
327	20230816	153000	452077060	8670	8670	8670	8670	1266
328	20230816	152900	441100840	8690	8690	8690	8690	0
329	20230816	152800	441100840	8690	8690	8690	8690	0
330	20230816	152700	441100840	8690	8690	8690	8690	0
331	20230816	152600	441100840	8690	8690	8690	8690	0
332	20230816	152500	441100840	8690	8690	8690	8690	0
333	20230816	152400	441100840	8690	8690	8690	8690	0
334	20230816	152300	441100840	8690	8690	8690	8690	0
335	20230816	152200	441100840	8690	8690	8690	8690	0
336	20230816	152100	441100840	8690	8690	8690	8690	0
337	20230816	152000	441100840	8690	8690	8690	8690	0
338	20230816	151900	441100840	8690	8680	8690	8660	369
339	20230816	151800	437902760	8690	8690	8690	8690	5
340	20230816	151700	437859310	8690	8690	8690	8690	0
341	20230816	151600	437859310	8690	8690	8690	8690	0
342	20230816	151500	437859310	8690	8690	8690	8690	0
343	20230816	151400	437859310	8690	8690	8690	8690	2
344	20230816	151300	437841930	8670	8670	8670	8670	192
345	20230816	151200	436177290	8670	8690	8690	8670	85
346	20230816	151100	435438660	8670	8690	8690	8670	31
347	20230816	151000	435169670	8690	8680	8690	8680	276
348	20230816	150900	432773950	8680	8680	8680	8680	1
349	20230816	150800	432765270	8690	8690	8690	8690	127
350	20230816	150700	431661640	8660	8660	8660	8660	0
351	20230816	150600	431661640	8660	8660	8660	8660	113
352	20230816	150500	430683060	8650	8660	8660	8650	155
353	20230816	150400	429340810	8660	8660	8660	8660	202
354	20230816	150300	427591490	8660	8660	8660	8660	21
355	20230816	150200	427409630	8660	8660	8660	8660	25
356	20230816	150100	427193130	8660	8660	8660	8660	4
357	20230816	150000	427158490	8660	8660	8660	8660	124
358	20230816	145900	426084650	8660	8660	8660	8660	0
359	20230816	145800	426084650	8660	8660	8660	8660	0
360	20230816	145700	426084650	8660	8670	8670	8660	122
361	20230816	145600	425027510	8680	8680	8680	8680	5
362	20230816	145500	424984110	8690	8690	8690	8690	0
363	20230816	145400	424984110	8690	8690	8690	8690	0
364	20230816	145300	424984110	8690	8660	8690	8660	112
365	20230816	145200	424012840	8660	8670	8670	8650	214
366	20230816	145100	422160080	8670	8670	8670	8670	53
367	20230816	145000	421700570	8670	8670	8670	8670	0
368	20230816	144900	421700570	8670	8670	8670	8670	0
369	20230816	144800	421700570	8670	8670	8670	8670	168
370	20230816	144700	420244010	8670	8670	8670	8670	22
371	20230816	144600	420053270	8670	8670	8670	8670	23
372	20230816	144500	419853860	8670	8670	8670	8670	100
373	20230816	144400	418986860	8670	8680	8680	8670	63
374	20230816	144300	418440430	8680	8670	8690	8670	46
375	20230816	144200	418040820	8680	8710	8710	8680	1175
376	20230816	144100	407822300	8710	8710	8710	8710	0
377	20230816	144000	407822300	8710	8710	8710	8710	9
378	20230816	143900	407743910	8710	8710	8710	8710	0
379	20230816	143800	407743910	8710	8740	8740	8710	261
380	20230816	143700	405470510	8750	8730	8750	8710	604
381	20230816	143600	400208860	8730	8730	8730	8730	0
382	20230816	143500	400208860	8730	8730	8730	8730	744
383	20230816	143400	393713740	8730	8730	8730	8730	4
384	20230816	143300	393678820	8720	8720	8720	8720	0
385	20230816	143200	393678820	8720	8720	8720	8720	0
386	20230816	143100	393678820	8720	8720	8720	8720	0
387	20230816	143000	393678820	8720	8720	8720	8720	0
388	20230816	142900	393678820	8720	8720	8720	8720	38
389	20230816	142800	393347460	8720	8720	8720	8720	0
390	20230816	142700	393347460	8720	8720	8720	8720	0
391	20230816	142600	393347460	8720	8720	8720	8720	0
392	20230816	142500	393347460	8720	8720	8720	8720	4
393	20230816	142400	393312580	8710	8710	8710	8710	0
394	20230816	142300	393312580	8710	8710	8710	8710	13
395	20230816	142200	393199350	8720	8720	8720	8720	1
396	20230816	142100	393190630	8720	8720	8720	8720	61
397	20230816	142000	392658710	8720	8730	8730	8720	139
398	20230816	141900	391445340	8730	8730	8730	8730	10
399	20230816	141800	391358040	8730	8730	8730	8730	10
400	20230816	141700	391270740	8730	8730	8730	8730	65
401	20230816	141600	390703290	8730	8730	8730	8730	2271
402	20230816	141500	370877460	8750	8760	8760	8740	751
403	20230816	141400	364306410	8760	8760	8760	8760	1
404	20230816	141300	364297650	8760	8760	8760	8760	0
405	20230816	141200	364297650	8760	8760	8760	8760	0
406	20230816	141100	364297650	8760	8760	8760	8760	3
407	20230816	141000	364271370	8760	8760	8760	8760	100
408	20230816	140900	363395370	8760	8770	8770	8760	211
409	20230816	140800	361546810	8770	8770	8770	8770	42
410	20230816	140700	361178470	8770	8770	8770	8770	0
411	20230816	140600	361178470	8770	8770	8770	8770	19
412	20230816	140500	361011840	8770	8770	8770	8770	28
413	20230816	140400	360766280	8770	8770	8770	8770	3
414	20230816	140300	360739970	8770	8770	8770	8770	0
415	20230816	140200	360739970	8770	8740	8770	8740	223
416	20230816	140100	358790260	8740	8740	8740	8740	200
417	20230816	140000	357042260	8770	8760	8770	8760	303
418	20230816	135900	354386360	8760	8760	8760	8760	0
419	20230816	135800	354386360	8760	8760	8760	8760	2
420	20230816	135700	354368840	8730	8730	8730	8730	1
421	20230816	135600	354360110	8730	8710	8730	8710	787
422	20230816	135500	347504130	8720	8720	8720	8720	34
423	20230816	135400	347207650	8720	8720	8720	8720	518
424	20230816	135300	342690690	8720	8720	8720	8720	100
425	20230816	135200	341818690	8730	8760	8760	8730	19
426	20230816	135100	341652520	8720	8730	8730	8720	338
427	20230816	135000	338705060	8720	8720	8720	8720	0
428	20230816	134900	338705060	8720	8740	8740	8720	1007
429	20230816	134800	329917840	8740	8740	8740	8740	50
430	20230816	134700	329480840	8740	8740	8740	8740	0
431	20230816	134600	329480840	8740	8760	8760	8740	427
432	20230816	134500	325745740	8760	8760	8760	8760	0
433	20230816	134400	325745740	8760	8760	8760	8760	50
434	20230816	134300	325307740	8760	8760	8760	8760	0
435	20230816	134200	325307740	8760	8760	8760	8760	0
436	20230816	134100	325307740	8760	8760	8760	8760	0
437	20230816	134000	325307740	8760	8760	8760	8760	0
438	20230816	133900	325307740	8760	8770	8770	8760	283
439	20230816	133800	322828540	8770	8770	8770	8770	10
440	20230816	133700	322740840	8770	8770	8770	8770	3
441	20230816	133600	322714530	8770	8790	8790	8760	75
442	20230816	133500	322055660	8780	8780	8780	8780	0
443	20230816	133400	322055660	8780	8800	8800	8770	217
444	20230816	133300	320151790	8810	8810	8810	8810	167
445	20230816	133200	318680520	8810	8820	8820	8810	4
446	20230816	133100	318645260	8820	8800	8830	8800	74
447	20230816	133000	317994010	8800	8780	8800	8780	212
448	20230816	132900	316132630	8780	8800	8800	8780	83
449	20230816	132800	315403410	8800	8800	8800	8800	50
450	20230816	132700	314963410	8800	8800	8800	8800	0
451	20230816	132600	314963410	8800	8810	8810	8800	442
452	20230816	132500	311070390	8810	8810	8810	8810	0
453	20230816	132400	311070390	8810	8810	8810	8810	0
454	20230816	132300	311070390	8810	8810	8810	8810	226
455	20230816	132200	309079330	8810	8810	8810	8810	56
456	20230816	132100	308585970	8780	8790	8790	8780	27
457	20230816	132000	308348900	8810	8780	8810	8780	2
458	20230816	131900	308331310	8790	8810	8810	8790	1367
459	20230816	131800	296304760	8810	8810	8810	8810	77
460	20230816	131700	295626390	8810	8800	8810	8800	31
461	20230816	131600	295353380	8810	8810	8810	8810	41
462	20230816	131500	294992170	8800	8810	8810	8800	635
463	20230816	131400	289404160	8810	8810	8810	8810	188
464	20230816	131300	287747880	8810	8820	8820	8810	1354
465	20230816	131200	275815440	8830	8830	8830	8830	13
466	20230816	131100	275700650	8830	8830	8890	8830	114
467	20230816	131000	274693970	8830	8830	8830	8830	0
468	20230816	130900	274693970	8830	8830	8830	8830	330
469	20230816	130800	271780070	8830	8850	8850	8830	1088
470	20230816	130700	262155050	8860	8860	8860	8860	0
471	20230816	130600	262155050	8860	8860	8860	8860	0
472	20230816	130500	262155050	8860	8860	8860	8860	0
473	20230816	130400	262155050	8860	8860	8860	8860	0
474	20230816	130300	262155050	8860	8860	8860	8860	0
475	20230816	130200	262155050	8860	8860	8860	8860	137
476	20230816	130100	260941230	8870	8890	8890	8870	55
477	20230816	130000	260452380	8890	8890	8890	8890	0
478	20230816	125900	260452380	8890	8890	8890	8890	1
479	20230816	125800	260443490	8890	8890	8890	8890	22
480	20230816	125700	260247910	8890	8890	8890	8890	0
481	20230816	125600	260247910	8890	8890	8890	8890	0
482	20230816	125500	260247910	8890	8890	8890	8890	1
483	20230816	125400	260239020	8880	8880	8880	8880	0
484	20230816	125300	260239020	8880	8880	8880	8880	0
485	20230816	125200	260239020	8880	8880	8880	8880	561
486	20230816	125100	255257340	8880	8880	8880	8880	0
487	20230816	125000	255257340	8880	8880	8880	8880	0
488	20230816	124900	255257340	8880	8850	8880	8850	2
489	20230816	124800	255239610	8850	8850	8850	8850	15
490	20230816	124700	255106860	8880	8880	8880	8880	0
491	20230816	124600	255106860	8880	8850	8880	8850	40
492	20230816	124500	254752240	8860	8860	8860	8860	66
493	20230816	124400	254167480	8860	8860	8860	8860	113
494	20230816	124300	253166300	8860	8860	8860	8860	0
495	20230816	124200	253166300	8860	8860	8860	8860	1
496	20230816	124100	253157440	8860	8860	8860	8860	5
497	20230816	124000	253113140	8850	8850	8850	8850	0
498	20230816	123900	253113140	8850	8850	8850	8850	634
499	20230816	123800	247502240	8860	8860	8860	8860	0
500	20230816	123700	247502240	8860	8860	8860	8860	0
501	20230816	123600	247502240	8860	8860	8860	8860	2
502	20230816	123500	247484520	8860	8860	8860	8860	24
503	20230816	123400	247271880	8860	8860	8860	8860	437
504	20230816	123300	243400060	8870	8870	8870	8870	0
505	20230816	123200	243400060	8870	8870	8870	8870	1
506	20230816	123100	243391190	8870	8860	8870	8860	52
507	20230816	123000	242930460	8860	8860	8860	8860	0
508	20230816	122900	242930460	8860	8860	8860	8860	15
509	20230816	122800	242797560	8860	8860	8860	8860	10
510	20230816	122700	242708960	8860	8860	8860	8860	0
511	20230816	122600	242708960	8860	8860	8860	8860	2
512	20230816	122500	242691240	8860	8860	8860	8860	0
513	20230816	122400	242691240	8860	8860	8860	8860	52
514	20230816	122300	242230520	8850	8850	8850	8850	0
515	20230816	122200	242230520	8850	8850	8850	8850	0
516	20230816	122100	242230520	8850	8850	8850	8850	0
517	20230816	122000	242230520	8850	8860	8860	8850	3
518	20230816	121900	242203950	8850	8850	8850	8850	0
519	20230816	121800	242203950	8850	8850	8850	8850	0
520	20230816	121700	242203950	8850	8850	8850	8850	10
521	20230816	121600	242115450	8850	8850	8850	8850	0
522	20230816	121500	242115450	8850	8850	8850	8850	1
523	20230816	121400	242106600	8870	8870	8870	8870	0
524	20230816	121300	242106600	8870	8870	8870	8870	0
525	20230816	121200	242106600	8870	8870	8870	8870	0
526	20230816	121100	242106600	8870	8870	8870	8870	0
527	20230816	121000	242106600	8870	8870	8870	8870	0
528	20230816	120900	242106600	8870	8870	8870	8870	0
529	20230816	120800	242106600	8870	8870	8870	8870	10
530	20230816	120700	242017900	8870	8870	8870	8870	11
531	20230816	120600	241920330	8880	8880	8880	8880	0
532	20230816	120500	241920330	8880	8880	8880	8880	0
533	20230816	120400	241920330	8880	8880	8880	8880	0
534	20230816	120300	241920330	8880	8880	8880	8880	6
535	20230816	120200	241867050	8870	8870	8870	8870	1
536	20230816	120100	241858180	8880	8840	8880	8830	109
537	20230816	120000	240894510	8840	8840	8840	8840	34
538	20230816	115900	240593950	8880	8880	8880	8880	0
539	20230816	115800	240593950	8880	8880	8880	8880	0
540	20230816	115700	240593950	8880	8880	8880	8880	5
541	20230816	115600	240549550	8850	8850	8850	8850	1
542	20230816	115500	240540700	8830	8830	8830	8830	0
543	20230816	115400	240540700	8830	8830	8830	8830	0
544	20230816	115300	240540700	8830	8830	8830	8830	0
545	20230816	115200	240540700	8830	8830	8830	8830	19
546	20230816	115100	240372930	8830	8830	8830	8830	529
547	20230816	115000	235701860	8830	8830	8830	8830	0
548	20230816	114900	235701860	8830	8850	8850	8830	715
549	20230816	114800	229388390	8850	8830	8850	8830	209
550	20230816	114700	227538920	8840	8840	8840	8840	257
551	20230816	114600	225267040	8850	8840	8850	8840	2
552	20230816	114500	225249350	8850	8850	8850	8850	258
553	20230816	114400	222966050	8860	8860	8860	8860	52
554	20230816	114300	222505330	8850	8850	8850	8850	0
555	20230816	114200	222505330	8850	8850	8850	8850	0
556	20230816	114100	222505330	8850	8850	8850	8850	160
557	20230816	114000	221089330	8840	8840	8840	8840	0
558	20230816	113900	221089330	8840	8840	8840	8840	0
559	20230816	113800	221089330	8840	8840	8840	8840	738
560	20230816	113700	214565410	8850	8850	8850	8850	1
561	20230816	113600	214556560	8850	8870	8880	8850	1255
562	20230816	113500	203444380	8900	8900	8900	8900	0
563	20230816	113400	203444380	8900	8900	8900	8900	0
564	20230816	113300	203444380	8900	8900	8900	8900	0
565	20230816	113200	203444380	8900	8900	8900	8900	4
566	20230816	113100	203408780	8860	8860	8860	8860	0
567	20230816	113000	203408780	8860	8850	8860	8850	20
568	20230816	112900	203231590	8860	8860	8860	8860	108
569	20230816	112800	202274710	8860	8860	8860	8860	133
570	20230816	112700	201096330	8860	8860	8860	8860	0
571	20230816	112600	201096330	8860	8860	8860	8860	50
572	20230816	112500	200653330	8860	8860	8860	8860	180
573	20230816	112400	199058530	8860	8870	8870	8860	4
574	20230816	112300	199023080	8860	8860	8860	8860	0
575	20230816	112200	199023080	8860	8860	8860	8860	0
576	20230816	112100	199023080	8860	8860	8860	8860	0
577	20230816	112000	199023080	8860	8860	8860	8860	0
578	20230816	111900	199023080	8860	8860	8860	8860	0
579	20230816	111800	199023080	8860	8860	8860	8860	0
580	20230816	111700	199023080	8860	8870	8870	8860	120
581	20230816	111600	197959870	8860	8860	8860	8860	0
582	20230816	111500	197959870	8860	8870	8870	8860	100
583	20230816	111400	197073860	8860	8860	8860	8860	0
584	20230816	111300	197073860	8860	8860	8860	8860	0
585	20230816	111200	197073860	8860	8870	8870	8860	254
586	20230816	111100	194823410	8870	8870	8870	8870	0
587	20230816	111000	194823410	8870	8870	8870	8870	0
588	20230816	110900	194823410	8870	8870	8870	8870	262
589	20230816	110800	192499470	8880	8880	8880	8880	161
590	20230816	110700	191069790	8880	8880	8880	8880	0
591	20230816	110600	191069790	8880	8880	8880	8880	0
592	20230816	110500	191069790	8880	8880	8880	8880	0
593	20230816	110400	191069790	8880	8880	8880	8880	10
594	20230816	110300	190980990	8910	8910	8910	8910	9
595	20230816	110200	190900800	8910	8910	8910	8910	0
596	20230816	110100	190900800	8910	8910	8910	8910	0
597	20230816	110000	190900800	8910	8910	8910	8910	10
598	20230816	105900	190811700	8910	8910	8910	8870	63
599	20230816	105800	190252320	8870	8870	8870	8870	0
600	20230816	105700	190252320	8870	8870	8870	8870	135
601	20230816	105600	189054870	8870	8870	8870	8870	0
602	20230816	105500	189054870	8870	8870	8870	8870	0
603	20230816	105400	189054870	8870	8870	8870	8870	0
604	20230816	105300	189054870	8870	8900	8900	8870	200
605	20230816	105200	187277830	8900	8900	8900	8900	0
606	20230816	105100	187277830	8900	8900	8900	8900	51
607	20230816	105000	186823930	8900	8900	8900	8900	33
608	20230816	104900	186530230	8900	8900	8900	8900	1
609	20230816	104800	186521330	8900	8900	8900	8900	282
610	20230816	104700	184011530	8890	8890	8890	8890	0
611	20230816	104600	184011530	8890	8890	8890	8890	0
612	20230816	104500	184011530	8890	8900	8900	8890	9
613	20230816	104400	183931470	8900	8900	8900	8900	0
614	20230816	104300	183931470	8900	8900	8900	8900	1
615	20230816	104200	183922570	8900	8900	8900	8900	100
616	20230816	104100	183032570	8890	8890	8890	8890	0
617	20230816	104000	183032570	8890	8890	8890	8890	0
618	20230816	103900	183032570	8890	8890	8890	8890	1
619	20230816	103800	183023680	8900	8900	8900	8900	1
620	20230816	103700	183014780	8900	8900	8900	8900	5
621	20230816	103600	182970280	8900	8900	8900	8900	1
622	20230816	103500	182961380	8900	8910	8910	8900	186
623	20230816	103400	181305390	8910	8910	8910	8910	0
624	20230816	103300	181305390	8910	8910	8910	8910	0
625	20230816	103200	181305390	8910	8910	8910	8910	1
626	20230816	103100	181296480	8900	8900	8900	8900	0
627	20230816	103000	181296480	8900	8900	8900	8900	0
628	20230816	102900	181296480	8900	8900	8900	8900	0
629	20230816	102800	181296480	8900	8900	8900	8900	0
630	20230816	102700	181296480	8900	8900	8900	8900	0
631	20230816	102600	181296480	8900	8900	8900	8900	25
632	20230816	102500	181073980	8900	8890	8900	8890	52
633	20230816	102400	180611630	8890	8890	8890	8890	5
634	20230816	102300	180567180	8890	8900	8900	8890	56
635	20230816	102200	180068840	8900	8900	8900	8900	228
636	20230816	102100	178039640	8900	8900	8900	8900	10
637	20230816	102000	177950640	8870	8870	8870	8870	0
638	20230816	101900	177950640	8870	8870	8870	8870	0
639	20230816	101800	177950640	8870	8870	8870	8870	40
640	20230816	101700	177595840	8870	8890	8890	8870	180
641	20230816	101600	175997430	8930	8960	8960	8930	26
642	20230816	101500	175765220	8930	8930	8930	8930	0
643	20230816	101400	175765220	8930	8930	8930	8930	0
644	20230816	101300	175765220	8930	8860	8930	8860	191
645	20230816	101200	174060780	8870	8890	8890	8870	52
646	20230816	101100	173599430	8880	8910	8910	8880	34
647	20230816	101000	173296860	8900	8900	8900	8900	0
648	20230816	100900	173296860	8900	8890	8900	8890	19
649	20230816	100800	173127770	8900	8900	8900	8900	151
650	20230816	100700	171783870	8930	8870	8930	8870	37
651	20230816	100600	171453880	8870	8900	8900	8870	319
652	20230816	100500	168621410	8900	8900	8900	8900	0
653	20230816	100400	168621410	8900	8910	8910	8900	151
654	20230816	100300	167277480	8910	8910	8910	8910	10
655	20230816	100200	167188380	8900	8870	8900	8870	17
656	20230816	100100	167037210	8850	8850	8850	8850	0
657	20230816	100000	167037210	8850	8880	8880	8850	564
658	20230816	095900	162045250	8870	8870	8880	8870	5
659	20230816	095800	162000870	8860	8870	8870	8860	296
660	20230816	095700	159378300	8870	8870	8870	8870	1
661	20230816	095600	159369430	8870	8900	8900	8870	212
662	20230816	095500	157488770	8890	8890	8890	8870	1002
663	20230816	095400	148596010	8890	8890	8890	8890	0
664	20230816	095300	148596010	8890	8890	8890	8890	0
665	20230816	095200	148596010	8890	8900	8900	8890	117
666	20230816	095100	147554720	8900	8900	8900	8900	200
667	20230816	095000	145774720	8890	8890	8890	8890	0
668	20230816	094900	145774720	8890	8900	8900	8890	150
669	20230816	094800	144440220	8900	8920	8930	8900	51
670	20230816	094700	143986270	8900	8900	8900	8900	1
671	20230816	094600	143977370	8890	8890	8890	8890	0
672	20230816	094500	143977370	8890	8890	8890	8890	43
673	20230816	094400	143595100	8890	8890	8890	8890	2
674	20230816	094300	143577320	8880	8880	8880	8880	6
675	20230816	094200	143524040	8880	8890	8890	8880	84
676	20230816	094100	142777620	8890	8880	8890	8880	238
677	20230816	094000	140663170	8890	8930	8930	8890	328
678	20230816	093900	137743800	8930	8930	8930	8930	30
679	20230816	093800	137475900	8930	8930	8960	8930	34
680	20230816	093700	137172170	8930	8930	8930	8930	51
681	20230816	093600	136716740	8930	8930	8930	8930	3
682	20230816	093500	136689950	8930	8930	8930	8930	101
683	20230816	093400	135788020	8930	8920	8930	8920	37
684	20230816	093300	135457740	8890	8890	8890	8890	0
685	20230816	093200	135457740	8890	8890	8930	8890	20
686	20230816	093100	135279820	8920	8910	8920	8910	29
687	20230816	093000	135021150	8920	8890	8920	8870	183
688	20230816	092900	133396440	8890	8910	8920	8890	264
689	20230816	092800	131049170	8920	8900	8920	8890	511
690	20230816	092700	126501080	8910	8940	8940	8910	450
691	20230816	092600	122490080	8940	8950	8950	8930	283
692	20230816	092500	119962740	8950	8950	8960	8940	163
693	20230816	092400	118504490	8960	8970	8970	8940	306
694	20230816	092300	115767650	8960	8940	8960	8940	49
695	20230816	092200	115328910	8940	8940	8940	8940	603
696	20230816	092100	109938090	8920	8930	8930	8920	215
697	20230816	092000	108019220	8940	8990	8990	8940	724
698	20230816	091900	101540050	9000	9010	9010	9000	1616
699	20230816	091800	86981910	9010	9010	9010	9010	964
700	20230816	091700	78296270	9010	9030	9030	9010	501
701	20230816	091600	73778810	9010	9010	9010	9010	0
702	20230816	091500	73778810	9010	9040	9040	9010	2149
703	20230816	091400	54382560	9040	9040	9040	9040	97
704	20230816	091300	53505680	9030	9030	9030	9030	163
705	20230816	091200	52033790	9030	9030	9030	9030	1016
706	20230816	091100	42859310	9030	9100	9100	9030	481
707	20230816	091000	38510220	9100	9060	9110	9060	260
708	20230816	090900	36152930	9070	9100	9100	9070	1274
709	20230816	090800	24583270	9100	9100	9100	9100	69
710	20230816	090700	23955370	9100	9110	9110	9100	436
711	20230816	090600	19984480	9140	9130	9140	9110	33
712	20230816	090500	19683320	9110	9110	9110	9110	3
713	20230816	090400	19655990	9110	9110	9120	9110	295
714	20230816	090300	16967950	9110	9110	9110	9110	47
715	20230816	090200	16539780	9120	9120	9120	9120	261
716	20230816	090100	14159460	9120	9250	9250	9090	1475
717	20230816	090000	575360	9280	9280	9280	9280	62