KissMeData/451800/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	210400	60740040	5280	5280	5280	5280	2964
3	20230801	210300	60740040	5280	5280	5280	5280	0
4	20230801	210200	60740040	5280	5280	5280	5280	0
5	20230801	210100	60740040	5280	5280	5280	5280	0
6	20230801	210000	60740040	5280	5280	5280	5280	0
7	20230801	205900	60740040	5280	5280	5280	5280	0
8	20230801	205800	60740040	5280	5280	5280	5280	0
9	20230801	205700	60740040	5280	5280	5280	5280	0
10	20230801	205600	60740040	5280	5280	5280	5280	0
11	20230801	205500	60740040	5280	5280	5280	5280	0
12	20230801	205400	60740040	5280	5280	5280	5280	0
13	20230801	205300	60740040	5280	5280	5280	5280	0
14	20230801	205200	60740040	5280	5280	5280	5280	0
15	20230801	205100	60740040	5280	5280	5280	5280	0
16	20230801	205000	60740040	5280	5280	5280	5280	0
17	20230801	204900	60740040	5280	5280	5280	5280	0
18	20230801	204800	60740040	5280	5280	5280	5280	0
19	20230801	204700	60740040	5280	5280	5280	5280	0
20	20230801	204600	60740040	5280	5280	5280	5280	0
21	20230801	204500	60740040	5280	5280	5280	5280	0
22	20230801	204400	60740040	5280	5280	5280	5280	0
23	20230801	204300	60740040	5280	5280	5280	5280	0
24	20230801	204200	60740040	5280	5280	5280	5280	0
25	20230801	204100	60740040	5280	5280	5280	5280	0
26	20230801	204000	60740040	5280	5280	5280	5280	0
27	20230801	203900	60740040	5280	5280	5280	5280	0
28	20230801	203800	60740040	5280	5280	5280	5280	0
29	20230801	203700	60740040	5280	5280	5280	5280	0
30	20230801	203600	60740040	5280	5280	5280	5280	0
31	20230801	203500	60740040	5280	5280	5280	5280	0
32	20230801	203400	60740040	5280	5280	5280	5280	2964
33	20230801	203300	60740040	5280	5280	5280	5280	0
34	20230801	203200	60740040	5280	5280	5280	5280	0
35	20230801	203100	60740040	5280	5280	5280	5280	0
36	20230801	203000	60740040	5280	5280	5280	5280	0
37	20230801	202900	60740040	5280	5280	5280	5280	0
38	20230801	202800	60740040	5280	5280	5280	5280	0
39	20230801	202700	60740040	5280	5280	5280	5280	0
40	20230801	202600	60740040	5280	5280	5280	5280	0
41	20230801	202500	60740040	5280	5280	5280	5280	0
42	20230801	202400	60740040	5280	5280	5280	5280	0
43	20230801	202300	60740040	5280	5280	5280	5280	0
44	20230801	202200	60740040	5280	5280	5280	5280	0
45	20230801	202100	60740040	5280	5280	5280	5280	0
46	20230801	202000	60740040	5280	5280	5280	5280	0
47	20230801	201900	60740040	5280	5280	5280	5280	0
48	20230801	201800	60740040	5280	5280	5280	5280	0
49	20230801	201700	60740040	5280	5280	5280	5280	0
50	20230801	201600	60740040	5280	5280	5280	5280	0
51	20230801	201500	60740040	5280	5280	5280	5280	0
52	20230801	201400	60740040	5280	5280	5280	5280	0
53	20230801	201300	60740040	5280	5280	5280	5280	0
54	20230801	201200	60740040	5280	5280	5280	5280	0
55	20230801	201100	60740040	5280	5280	5280	5280	0
56	20230801	201000	60740040	5280	5280	5280	5280	0
57	20230801	200900	60740040	5280	5280	5280	5280	0
58	20230801	200800	60740040	5280	5280	5280	5280	0
59	20230801	200700	60740040	5280	5280	5280	5280	0
60	20230801	200600	60740040	5280	5280	5280	5280	0
61	20230801	200500	60740040	5280	5280	5280	5280	0
62	20230801	200400	60740040	5280	5280	5280	5280	2964
63	20230801	200300	60740040	5280	5280	5280	5280	0
64	20230801	200200	60740040	5280	5280	5280	5280	0
65	20230801	200100	60740040	5280	5280	5280	5280	0
66	20230801	200000	60740040	5280	5280	5280	5280	0
67	20230801	195900	60740040	5280	5280	5280	5280	0
68	20230801	195800	60740040	5280	5280	5280	5280	0
69	20230801	195700	60740040	5280	5280	5280	5280	0
70	20230801	195600	60740040	5280	5280	5280	5280	0
71	20230801	195500	60740040	5280	5280	5280	5280	0
72	20230801	195400	60740040	5280	5280	5280	5280	0
73	20230801	195300	60740040	5280	5280	5280	5280	0
74	20230801	195200	60740040	5280	5280	5280	5280	0
75	20230801	195100	60740040	5280	5280	5280	5280	0
76	20230801	195000	60740040	5280	5280	5280	5280	0
77	20230801	194900	60740040	5280	5280	5280	5280	0
78	20230801	194800	60740040	5280	5280	5280	5280	0
79	20230801	194700	60740040	5280	5280	5280	5280	0
80	20230801	194600	60740040	5280	5280	5280	5280	0
81	20230801	194500	60740040	5280	5280	5280	5280	0
82	20230801	194400	60740040	5280	5280	5280	5280	0
83	20230801	194300	60740040	5280	5280	5280	5280	0
84	20230801	194200	60740040	5280	5280	5280	5280	0
85	20230801	194100	60740040	5280	5280	5280	5280	0
86	20230801	194000	60740040	5280	5280	5280	5280	0
87	20230801	193900	60740040	5280	5280	5280	5280	0
88	20230801	193800	60740040	5280	5280	5280	5280	0
89	20230801	193700	60740040	5280	5280	5280	5280	0
90	20230801	193600	60740040	5280	5280	5280	5280	0
91	20230801	193500	60740040	5280	5280	5280	5280	0
92	20230801	193400	60740040	5280	5280	5280	5280	2964
93	20230801	193300	60740040	5280	5280	5280	5280	0
94	20230801	193200	60740040	5280	5280	5280	5280	0
95	20230801	193100	60740040	5280	5280	5280	5280	0
96	20230801	193000	60740040	5280	5280	5280	5280	0
97	20230801	192900	60740040	5280	5280	5280	5280	0
98	20230801	192800	60740040	5280	5280	5280	5280	0
99	20230801	192700	60740040	5280	5280	5280	5280	0
100	20230801	192600	60740040	5280	5280	5280	5280	0
101	20230801	192500	60740040	5280	5280	5280	5280	0
102	20230801	192400	60740040	5280	5280	5280	5280	0
103	20230801	192300	60740040	5280	5280	5280	5280	0
104	20230801	192200	60740040	5280	5280	5280	5280	0
105	20230801	192100	60740040	5280	5280	5280	5280	0
106	20230801	192000	60740040	5280	5280	5280	5280	0
107	20230801	191900	60740040	5280	5280	5280	5280	0
108	20230801	191800	60740040	5280	5280	5280	5280	0
109	20230801	191700	60740040	5280	5280	5280	5280	0
110	20230801	191600	60740040	5280	5280	5280	5280	0
111	20230801	191500	60740040	5280	5280	5280	5280	0
112	20230801	191400	60740040	5280	5280	5280	5280	0
113	20230801	191300	60740040	5280	5280	5280	5280	0
114	20230801	191200	60740040	5280	5280	5280	5280	0
115	20230801	191100	60740040	5280	5280	5280	5280	0
116	20230801	191000	60740040	5280	5280	5280	5280	0
117	20230801	190900	60740040	5280	5280	5280	5280	0
118	20230801	190800	60740040	5280	5280	5280	5280	0
119	20230801	190700	60740040	5280	5280	5280	5280	0
120	20230801	190600	60740040	5280	5280	5280	5280	0
121	20230801	190500	60740040	5280	5280	5280	5280	0
122	20230801	190400	60740040	5280	5280	5280	5280	2964
123	20230801	190300	60740040	5280	5280	5280	5280	0
124	20230801	190200	60740040	5280	5280	5280	5280	0
125	20230801	190100	60740040	5280	5280	5280	5280	0
126	20230801	190000	60740040	5280	5280	5280	5280	0
127	20230801	185900	60740040	5280	5280	5280	5280	0
128	20230801	185800	60740040	5280	5280	5280	5280	0
129	20230801	185700	60740040	5280	5280	5280	5280	0
130	20230801	185600	60740040	5280	5280	5280	5280	0
131	20230801	185500	60740040	5280	5280	5280	5280	0
132	20230801	185400	60740040	5280	5280	5280	5280	0
133	20230801	185300	60740040	5280	5280	5280	5280	0
134	20230801	185200	60740040	5280	5280	5280	5280	0
135	20230801	185100	60740040	5280	5280	5280	5280	0
136	20230801	185000	60740040	5280	5280	5280	5280	0
137	20230801	184900	60740040	5280	5280	5280	5280	0
138	20230801	184800	60740040	5280	5280	5280	5280	0
139	20230801	184700	60740040	5280	5280	5280	5280	0
140	20230801	184600	60740040	5280	5280	5280	5280	0
141	20230801	184500	60740040	5280	5280	5280	5280	0
142	20230801	184400	60740040	5280	5280	5280	5280	0
143	20230801	184300	60740040	5280	5280	5280	5280	0
144	20230801	184200	60740040	5280	5280	5280	5280	0
145	20230801	184100	60740040	5280	5280	5280	5280	0
146	20230801	184000	60740040	5280	5280	5280	5280	0
147	20230801	183900	60740040	5280	5280	5280	5280	0
148	20230801	183800	60740040	5280	5280	5280	5280	0
149	20230801	183700	60740040	5280	5280	5280	5280	0
150	20230801	183600	60740040	5280	5280	5280	5280	0
151	20230801	183500	60740040	5280	5280	5280	5280	0
152	20230801	183400	60740040	5280	5280	5280	5280	2964
153	20230801	183300	60740040	5280	5280	5280	5280	0
154	20230801	183200	60740040	5280	5280	5280	5280	0
155	20230801	183100	60740040	5280	5280	5280	5280	0
156	20230801	183000	60740040	5280	5280	5280	5280	0
157	20230801	182900	60740040	5280	5280	5280	5280	0
158	20230801	182800	60740040	5280	5280	5280	5280	0
159	20230801	182700	60740040	5280	5280	5280	5280	0
160	20230801	182600	60740040	5280	5280	5280	5280	0
161	20230801	182500	60740040	5280	5280	5280	5280	0
162	20230801	182400	60740040	5280	5280	5280	5280	0
163	20230801	182300	60740040	5280	5280	5280	5280	0
164	20230801	182200	60740040	5280	5280	5280	5280	0
165	20230801	182100	60740040	5280	5280	5280	5280	0
166	20230801	182000	60740040	5280	5280	5280	5280	0
167	20230801	181900	60740040	5280	5280	5280	5280	0
168	20230801	181800	60740040	5280	5280	5280	5280	0
169	20230801	181700	60740040	5280	5280	5280	5280	0
170	20230801	181600	60740040	5280	5280	5280	5280	0
171	20230801	181500	60740040	5280	5280	5280	5280	0
172	20230801	181400	60740040	5280	5280	5280	5280	0
173	20230801	181300	60740040	5280	5280	5280	5280	0
174	20230801	181200	60740040	5280	5280	5280	5280	0
175	20230801	181100	60740040	5280	5280	5280	5280	0
176	20230801	181000	60740040	5280	5280	5280	5280	0
177	20230801	180900	60740040	5280	5280	5280	5280	0
178	20230801	180800	60740040	5280	5280	5280	5280	0
179	20230801	180700	60740040	5280	5280	5280	5280	0
180	20230801	180600	60740040	5280	5280	5280	5280	0
181	20230801	180500	60740040	5280	5280	5280	5280	0
182	20230801	180400	60740040	5280	5280	5280	5280	2964
183	20230801	180300	60740040	5280	5280	5280	5280	0
184	20230801	180200	60740040	5280	5280	5280	5280	0
185	20230801	180100	60740040	5280	5280	5280	5280	0
186	20230801	180000	60740040	5280	5280	5280	5280	0
187	20230801	175900	60740040	5280	5280	5280	5280	0
188	20230801	175800	60740040	5280	5280	5280	5280	0
189	20230801	175700	60740040	5280	5280	5280	5280	0
190	20230801	175600	60740040	5280	5280	5280	5280	0
191	20230801	175500	60740040	5280	5280	5280	5280	0
192	20230801	175400	60740040	5280	5280	5280	5280	0
193	20230801	175300	60740040	5280	5280	5280	5280	0
194	20230801	175200	60740040	5280	5280	5280	5280	0
195	20230801	175100	60740040	5280	5280	5280	5280	0
196	20230801	175000	60740040	5280	5280	5280	5280	0
197	20230801	174900	60740040	5280	5280	5280	5280	0
198	20230801	174800	60740040	5280	5280	5280	5280	0
199	20230801	174700	60740040	5280	5280	5280	5280	0
200	20230801	174600	60740040	5280	5280	5280	5280	0
201	20230801	174500	60740040	5280	5280	5280	5280	0
202	20230801	174400	60740040	5280	5280	5280	5280	0
203	20230801	174300	60740040	5280	5280	5280	5280	0
204	20230801	174200	60740040	5280	5280	5280	5280	0
205	20230801	174100	60740040	5280	5280	5280	5280	0
206	20230801	174000	60740040	5280	5280	5280	5280	0
207	20230801	173900	60740040	5280	5280	5280	5280	0
208	20230801	173800	60740040	5280	5280	5280	5280	0
209	20230801	173700	60740040	5280	5280	5280	5280	0
210	20230801	173600	60740040	5280	5280	5280	5280	0
211	20230801	173500	60740040	5280	5280	5280	5280	0
212	20230801	173400	60740040	5280	5280	5280	5280	2964
213	20230801	173300	60740040	5280	5280	5280	5280	0
214	20230801	173200	60740040	5280	5280	5280	5280	0
215	20230801	173100	60740040	5280	5280	5280	5280	0
216	20230801	173000	60740040	5280	5280	5280	5280	0
217	20230801	172900	60740040	5280	5280	5280	5280	0
218	20230801	172800	60740040	5280	5280	5280	5280	0
219	20230801	172700	60740040	5280	5280	5280	5280	0
220	20230801	172600	60740040	5280	5280	5280	5280	0
221	20230801	172500	60740040	5280	5280	5280	5280	0
222	20230801	172400	60740040	5280	5280	5280	5280	0
223	20230801	172300	60740040	5280	5280	5280	5280	0
224	20230801	172200	60740040	5280	5280	5280	5280	0
225	20230801	172100	60740040	5280	5280	5280	5280	0
226	20230801	172000	60740040	5280	5280	5280	5280	0
227	20230801	171900	60740040	5280	5280	5280	5280	0
228	20230801	171800	60740040	5280	5280	5280	5280	0
229	20230801	171700	60740040	5280	5280	5280	5280	0
230	20230801	171600	60740040	5280	5280	5280	5280	0
231	20230801	171500	60740040	5280	5280	5280	5280	0
232	20230801	171400	60740040	5280	5280	5280	5280	0
233	20230801	171300	60740040	5280	5280	5280	5280	0
234	20230801	171200	60740040	5280	5280	5280	5280	0
235	20230801	171100	60740040	5280	5280	5280	5280	0
236	20230801	171000	60740040	5280	5280	5280	5280	0
237	20230801	170900	60740040	5280	5280	5280	5280	0
238	20230801	170800	60740040	5280	5280	5280	5280	0
239	20230801	170700	60740040	5280	5280	5280	5280	0
240	20230801	170600	60740040	5280	5280	5280	5280	0
241	20230801	170500	60740040	5280	5280	5280	5280	0
242	20230801	170400	60740040	5280	5280	5280	5280	2964
243	20230801	170300	60740040	5280	5280	5280	5280	0
244	20230801	170200	60740040	5280	5280	5280	5280	0
245	20230801	170100	60740040	5280	5280	5280	5280	0
246	20230801	170000	60740040	5280	5280	5280	5280	0
247	20230801	165900	60740040	5280	5280	5280	5280	0
248	20230801	165800	60740040	5280	5280	5280	5280	0
249	20230801	165700	60740040	5280	5280	5280	5280	0
250	20230801	165600	60740040	5280	5280	5280	5280	0
251	20230801	165500	60740040	5280	5280	5280	5280	0
252	20230801	165400	60740040	5280	5280	5280	5280	0
253	20230801	165300	60740040	5280	5280	5280	5280	0
254	20230801	165200	60740040	5280	5280	5280	5280	0
255	20230801	165100	60740040	5280	5280	5280	5280	0
256	20230801	165000	60740040	5280	5280	5280	5280	0
257	20230801	164900	60740040	5280	5280	5280	5280	0
258	20230801	164800	60740040	5280	5280	5280	5280	0
259	20230801	164700	60740040	5280	5280	5280	5280	0
260	20230801	164600	60740040	5280	5280	5280	5280	0
261	20230801	164500	60740040	5280	5280	5280	5280	0
262	20230801	164400	60740040	5280	5280	5280	5280	0
263	20230801	164300	60740040	5280	5280	5280	5280	0
264	20230801	164200	60740040	5280	5280	5280	5280	0
265	20230801	164100	60740040	5280	5280	5280	5280	0
266	20230801	164000	60740040	5280	5280	5280	5280	0
267	20230801	163900	60740040	5280	5280	5280	5280	0
268	20230801	163800	60740040	5280	5280	5280	5280	0
269	20230801	163700	60740040	5280	5280	5280	5280	0
270	20230801	163600	60740040	5280	5280	5280	5280	0
271	20230801	163500	60740040	5280	5280	5280	5280	0
272	20230801	163400	60740040	5280	5280	5280	5280	2964
273	20230801	163300	60740040	5280	5280	5280	5280	0
274	20230801	163200	60740040	5280	5280	5280	5280	0
275	20230801	163100	60740040	5280	5280	5280	5280	0
276	20230801	163000	60740040	5280	5280	5280	5280	0
277	20230801	162900	60740040	5280	5280	5280	5280	0
278	20230801	162800	60740040	5280	5280	5280	5280	0
279	20230801	162700	60740040	5280	5280	5280	5280	0
280	20230801	162600	60740040	5280	5280	5280	5280	0
281	20230801	162500	60740040	5280	5280	5280	5280	0
282	20230801	162400	60740040	5280	5280	5280	5280	0
283	20230801	162300	60740040	5280	5280	5280	5280	0
284	20230801	162200	60740040	5280	5280	5280	5280	0
285	20230801	162100	60740040	5280	5280	5280	5280	0
286	20230801	162000	60740040	5280	5280	5280	5280	0
287	20230801	161900	60740040	5280	5280	5280	5280	0
288	20230801	161800	60740040	5280	5280	5280	5280	0
289	20230801	161700	60740040	5280	5280	5280	5280	0
290	20230801	161600	60740040	5280	5280	5280	5280	0
291	20230801	161500	60740040	5280	5280	5280	5280	0
292	20230801	161400	60740040	5280	5280	5280	5280	0
293	20230801	161300	60740040	5280	5280	5280	5280	0
294	20230801	161200	60740040	5280	5280	5280	5280	0
295	20230801	161100	60740040	5280	5280	5280	5280	0
296	20230801	161000	60740040	5280	5280	5280	5280	0
297	20230801	160900	60740040	5280	5280	5280	5280	0
298	20230801	160800	60740040	5280	5280	5280	5280	0
299	20230801	160700	60740040	5280	5280	5280	5280	0
300	20230801	160600	60740040	5280	5280	5280	5280	0
301	20230801	160500	60740040	5280	5280	5280	5280	0
302	20230801	160400	60740040	5280	5280	5280	5280	2964
303	20230801	160300	60740040	5280	5280	5280	5280	0
304	20230801	160200	60740040	5280	5280	5280	5280	0
305	20230801	160100	60740040	5280	5280	5280	5280	0
306	20230801	160000	60740040	5280	5280	5280	5280	0
307	20230801	155900	60740040	5280	5280	5280	5280	0
308	20230801	155800	60740040	5280	5280	5280	5280	0
309	20230801	155700	60740040	5280	5280	5280	5280	0
310	20230801	155600	60740040	5280	5280	5280	5280	0
311	20230801	155500	60740040	5280	5280	5280	5280	0
312	20230801	155400	60740040	5280	5280	5280	5280	0
313	20230801	155300	60740040	5280	5280	5280	5280	0
314	20230801	155200	60740040	5280	5280	5280	5280	0
315	20230801	155100	60740040	5280	5280	5280	5280	0
316	20230801	155000	60740040	5280	5280	5280	5280	0
317	20230801	154900	60740040	5280	5280	5280	5280	0
318	20230801	154800	60740040	5280	5280	5280	5280	0
319	20230801	154700	60740040	5280	5280	5280	5280	0
320	20230801	154600	60740040	5280	5280	5280	5280	0
321	20230801	154500	60740040	5280	5280	5280	5280	0
322	20230801	154400	60740040	5280	5280	5280	5280	0
323	20230801	154300	60740040	5280	5280	5280	5280	0
324	20230801	154200	60740040	5280	5280	5280	5280	0
325	20230801	154100	60740040	5280	5280	5280	5280	0
326	20230801	154000	60740040	5280	5280	5280	5280	0
327	20230801	153900	60740040	5280	5280	5280	5280	0
328	20230801	153800	60740040	5280	5280	5280	5280	0
329	20230801	153700	60740040	5280	5280	5280	5280	0
330	20230801	153600	60740040	5280	5280	5280	5280	0
331	20230801	153500	60740040	5280	5280	5280	5280	0
332	20230801	153400	60740040	5280	5280	5280	5280	2964
333	20230801	153300	60740040	5280	5280	5280	5280	0
334	20230801	153200	60740040	5280	5280	5280	5280	0
335	20230801	153100	60740040	5280	5280	5280	5280	0
336	20230801	153000	60740040	5280	5280	5280	5280	2964
337	20230801	152900	45090120	5280	5280	5280	5280	0
338	20230801	152800	45090120	5280	5280	5280	5280	0
339	20230801	152700	45090120	5280	5280	5280	5280	0
340	20230801	152600	45090120	5280	5280	5280	5280	0
341	20230801	152500	45090120	5280	5280	5280	5280	0
342	20230801	152400	45090120	5280	5280	5280	5280	0
343	20230801	152300	45090120	5280	5280	5280	5280	0
344	20230801	152200	45090120	5280	5280	5280	5280	0
345	20230801	152100	45090120	5280	5280	5280	5280	0
346	20230801	152000	45090120	5280	5280	5280	5280	0
347	20230801	151900	45090120	5280	5280	5280	5280	0
348	20230801	151800	45090120	5280	5280	5280	5280	0
349	20230801	151700	45090120	5280	5280	5280	5280	0
350	20230801	151600	45090120	5280	5280	5280	5280	0
351	20230801	151500	45090120	5280	5280	5280	5280	50
352	20230801	151400	44826120	5280	5280	5280	5280	0
353	20230801	151300	44826120	5280	5280	5280	5280	0
354	20230801	151200	44826120	5280	5280	5280	5280	0
355	20230801	151100	44826120	5280	5280	5280	5280	0
356	20230801	151000	44826120	5280	5280	5280	5280	0
357	20230801	150900	44826120	5280	5280	5280	5280	25
358	20230801	150800	44694120	5270	5270	5270	5270	0
359	20230801	150700	44694120	5270	5270	5270	5270	0
360	20230801	150600	44694120	5270	5270	5270	5270	0
361	20230801	150500	44694120	5270	5270	5270	5270	0
362	20230801	150400	44694120	5270	5270	5270	5270	0
363	20230801	150300	44694120	5270	5270	5270	5270	0
364	20230801	150200	44694120	5270	5270	5270	5270	2065
365	20230801	150100	33811570	5260	5260	5260	5260	0
366	20230801	150000	33811570	5260	5260	5260	5260	0
367	20230801	145900	33811570	5260	5260	5260	5260	14
368	20230801	145800	33737930	5270	5270	5270	5270	0
369	20230801	145700	33737930	5270	5270	5270	5270	42
370	20230801	145600	33516590	5260	5260	5260	5260	0
371	20230801	145500	33516590	5260	5260	5260	5260	14
372	20230801	145400	33442950	5260	5260	5260	5260	0
373	20230801	145300	33442950	5260	5260	5260	5260	46
374	20230801	145200	33200990	5260	5260	5260	5260	18
375	20230801	145100	33106310	5260	5260	5260	5260	0
376	20230801	145000	33106310	5260	5260	5260	5260	0
377	20230801	144900	33106310	5260	5260	5260	5260	14
378	20230801	144800	33032670	5260	5260	5260	5260	0
379	20230801	144700	33032670	5260	5260	5260	5260	0
380	20230801	144600	33032670	5260	5260	5260	5260	14
381	20230801	144500	32959030	5260	5260	5260	5260	0
382	20230801	144400	32959030	5260	5260	5260	5260	0
383	20230801	144300	32959030	5260	5260	5260	5260	14
384	20230801	144200	32885390	5260	5260	5260	5260	0
385	20230801	144100	32885390	5260	5260	5260	5260	0
386	20230801	144000	32885390	5260	5260	5260	5260	14
387	20230801	143900	32811750	5260	5260	5260	5260	0
388	20230801	143800	32811750	5260	5260	5260	5260	0
389	20230801	143700	32811750	5260	5260	5260	5260	0
390	20230801	143600	32811750	5260	5260	5260	5260	14
391	20230801	143500	32738110	5260	5260	5260	5260	0
392	20230801	143400	32738110	5260	5260	5260	5260	0
393	20230801	143300	32738110	5260	5260	5260	5260	28
394	20230801	143200	32590830	5260	5260	5260	5260	0
395	20230801	143100	32590830	5260	5260	5260	5260	0
396	20230801	143000	32590830	5260	5260	5260	5260	27
397	20230801	142900	32448810	5260	5260	5260	5260	94
398	20230801	142800	31954370	5260	5260	5260	5260	0
399	20230801	142700	31954370	5260	5260	5260	5260	28
400	20230801	142600	31807090	5260	5260	5260	5260	0
401	20230801	142500	31807090	5260	5260	5260	5260	47
402	20230801	142400	31559870	5270	5270	5270	5270	0
403	20230801	142300	31559870	5270	5270	5270	5270	0
404	20230801	142200	31559870	5270	5270	5270	5270	0
405	20230801	142100	31559870	5270	5270	5270	5270	0
406	20230801	142000	31559870	5270	5270	5270	5270	0
407	20230801	141900	31559870	5270	5270	5270	5270	0
408	20230801	141800	31559870	5270	5270	5270	5270	0
409	20230801	141700	31559870	5270	5270	5270	5270	0
410	20230801	141600	31559870	5270	5270	5270	5270	1
411	20230801	141500	31554600	5270	5260	5270	5260	4110
412	20230801	141400	9935990	5260	5260	5260	5260	0
413	20230801	141300	9935990	5260	5260	5260	5260	0
414	20230801	141200	9935990	5260	5260	5260	5260	0
415	20230801	141100	9935990	5260	5260	5260	5260	13
416	20230801	141000	9867610	5260	5260	5260	5260	0
417	20230801	140900	9867610	5260	5260	5260	5260	0
418	20230801	140800	9867610	5260	5260	5260	5260	14
419	20230801	140700	9793970	5260	5260	5260	5260	0
420	20230801	140600	9793970	5260	5260	5260	5260	0
421	20230801	140500	9793970	5260	5260	5260	5260	14
422	20230801	140400	9720330	5260	5260	5260	5260	0
423	20230801	140300	9720330	5260	5260	5260	5260	0
424	20230801	140200	9720330	5260	5260	5260	5260	14
425	20230801	140100	9646690	5260	5260	5260	5260	0
426	20230801	140000	9646690	5260	5260	5260	5260	0
427	20230801	135900	9646690	5260	5260	5260	5260	14
428	20230801	135800	9573050	5260	5260	5260	5260	0
429	20230801	135700	9573050	5260	5260	5260	5260	0
430	20230801	135600	9573050	5260	5260	5260	5260	14
431	20230801	135500	9499410	5260	5260	5260	5260	0
432	20230801	135400	9499410	5260	5260	5260	5260	0
433	20230801	135300	9499410	5260	5260	5260	5260	13
434	20230801	135200	9431030	5260	5260	5260	5260	0
435	20230801	135100	9431030	5260	5260	5260	5260	0
436	20230801	135000	9431030	5260	5260	5260	5260	0
437	20230801	134900	9431030	5260	5260	5260	5260	14
438	20230801	134800	9357390	5260	5260	5260	5260	0
439	20230801	134700	9357390	5260	5260	5260	5260	0
440	20230801	134600	9357390	5260	5260	5260	5260	14
441	20230801	134500	9283750	5260	5260	5260	5260	0
442	20230801	134400	9283750	5260	5260	5260	5260	0
443	20230801	134300	9283750	5260	5260	5260	5260	14
444	20230801	134200	9210110	5260	5260	5260	5260	0
445	20230801	134100	9210110	5260	5260	5260	5260	0
446	20230801	134000	9210110	5260	5260	5260	5260	14
447	20230801	133900	9136470	5260	5260	5260	5260	0
448	20230801	133800	9136470	5260	5260	5260	5260	0
449	20230801	133700	9136470	5260	5260	5260	5260	14
450	20230801	133600	9062830	5260	5260	5260	5260	0
451	20230801	133500	9062830	5260	5260	5260	5260	0
452	20230801	133400	9062830	5260	5260	5260	5260	29
453	20230801	133300	8910290	5260	5260	5260	5260	0
454	20230801	133200	8910290	5260	5260	5260	5260	0
455	20230801	133100	8910290	5260	5260	5260	5260	27
456	20230801	133000	8768270	5260	5260	5260	5260	0
457	20230801	132900	8768270	5260	5260	5260	5260	0
458	20230801	132800	8768270	5260	5260	5260	5260	28
459	20230801	132700	8620990	5260	5260	5260	5260	0
460	20230801	132600	8620990	5260	5260	5260	5260	0
461	20230801	132500	8620990	5260	5260	5260	5260	0
462	20230801	132400	8620990	5260	5260	5260	5260	14
463	20230801	132300	8547350	5270	5270	5270	5270	0
464	20230801	132200	8547350	5270	5270	5270	5270	0
465	20230801	132100	8547350	5270	5270	5270	5270	0
466	20230801	132000	8547350	5270	5270	5270	5270	0
467	20230801	131900	8547350	5270	5270	5270	5270	0
468	20230801	131800	8547350	5270	5270	5270	5270	0
469	20230801	131700	8547350	5270	5270	5270	5270	0
470	20230801	131600	8547350	5270	5270	5270	5270	0
471	20230801	131500	8547350	5270	5270	5270	5270	0
472	20230801	131400	8547350	5270	5270	5270	5270	0
473	20230801	131300	8547350	5270	5270	5270	5270	1
474	20230801	131200	8542080	5260	5260	5260	5260	13
475	20230801	131100	8473700	5260	5260	5260	5260	0
476	20230801	131000	8473700	5260	5260	5260	5260	0
477	20230801	130900	8473700	5260	5260	5260	5260	14
478	20230801	130800	8400060	5260	5260	5260	5260	0
479	20230801	130700	8400060	5260	5260	5260	5260	0
480	20230801	130600	8400060	5260	5260	5260	5260	14
481	20230801	130500	8326420	5260	5260	5260	5260	0
482	20230801	130400	8326420	5260	5260	5260	5260	0
483	20230801	130300	8326420	5260	5260	5260	5260	0
484	20230801	130200	8326420	5260	5260	5260	5260	14
485	20230801	130100	8252780	5260	5260	5260	5260	0
486	20230801	130000	8252780	5260	5260	5260	5260	0
487	20230801	125900	8252780	5260	5260	5260	5260	14
488	20230801	125800	8179140	5260	5260	5260	5260	0
489	20230801	125700	8179140	5260	5260	5260	5260	0
490	20230801	125600	8179140	5260	5260	5260	5260	14
491	20230801	125500	8105500	5260	5260	5260	5260	0
492	20230801	125400	8105500	5260	5260	5260	5260	0
493	20230801	125300	8105500	5260	5260	5260	5260	13
494	20230801	125200	8037120	5260	5260	5260	5260	0
495	20230801	125100	8037120	5260	5260	5260	5260	0
496	20230801	125000	8037120	5260	5260	5260	5260	14
497	20230801	124900	7963480	5260	5260	5260	5260	300
498	20230801	124800	6385480	5260	5260	5260	5260	0
499	20230801	124700	6385480	5260	5260	5260	5260	28
500	20230801	124600	6238200	5260	5260	5260	5260	0
501	20230801	124500	6238200	5260	5260	5260	5260	0
502	20230801	124400	6238200	5260	5260	5260	5260	78
503	20230801	124300	5827920	5260	5260	5260	5260	0
504	20230801	124200	5827920	5260	5260	5260	5260	0
505	20230801	124100	5827920	5260	5260	5260	5260	27
506	20230801	124000	5685900	5260	5260	5260	5260	0
507	20230801	123900	5685900	5260	5260	5260	5260	3
508	20230801	123800	5670120	5270	5270	5270	5270	0
509	20230801	123700	5670120	5270	5270	5270	5270	0
510	20230801	123600	5670120	5270	5270	5270	5270	0
511	20230801	123500	5670120	5270	5270	5270	5270	0
512	20230801	123400	5670120	5270	5270	5270	5270	0
513	20230801	123300	5670120	5270	5270	5270	5270	0
514	20230801	123200	5670120	5270	5270	5270	5270	0
515	20230801	123100	5670120	5270	5270	5270	5270	0
516	20230801	123000	5670120	5270	5270	5270	5270	0
517	20230801	122900	5670120	5270	5270	5270	5270	0
518	20230801	122800	5670120	5270	5260	5270	5260	79
519	20230801	122700	5254570	5260	5260	5260	5260	0
520	20230801	122600	5254570	5260	5260	5260	5260	0
521	20230801	122500	5254570	5260	5260	5260	5260	28
522	20230801	122400	5107290	5260	5260	5260	5260	0
523	20230801	122300	5107290	5260	5260	5260	5260	0
524	20230801	122200	5107290	5260	5260	5260	5260	28
525	20230801	122100	4960010	5260	5260	5260	5260	0
526	20230801	122000	4960010	5260	5260	5260	5260	0
527	20230801	121900	4960010	5260	5260	5260	5260	13
528	20230801	121800	4891630	5270	5270	5270	5270	0
529	20230801	121700	4891630	5270	5270	5270	5270	0
530	20230801	121600	4891630	5270	5270	5270	5270	0
531	20230801	121500	4891630	5270	5270	5270	5270	0
532	20230801	121400	4891630	5270	5270	5270	5270	0
533	20230801	121300	4891630	5270	5270	5270	5270	0
534	20230801	121200	4891630	5270	5270	5270	5270	0
535	20230801	121100	4891630	5270	5270	5270	5270	0
536	20230801	121000	4891630	5270	5270	5270	5270	0
537	20230801	120900	4891630	5270	5270	5270	5270	0
538	20230801	120800	4891630	5270	5260	5270	5260	2
539	20230801	120700	4881100	5260	5260	5260	5260	0
540	20230801	120600	4881100	5260	5260	5260	5260	14
541	20230801	120500	4807460	5260	5260	5260	5260	0
542	20230801	120400	4807460	5260	5260	5260	5260	0
543	20230801	120300	4807460	5260	5260	5260	5260	14
544	20230801	120200	4733820	5260	5260	5260	5260	0
545	20230801	120100	4733820	5260	5260	5260	5260	0
546	20230801	120000	4733820	5260	5260	5260	5260	14
547	20230801	115900	4660180	5260	5260	5260	5260	0
548	20230801	115800	4660180	5260	5260	5260	5260	0
549	20230801	115700	4660180	5260	5260	5260	5260	14
550	20230801	115600	4586540	5260	5260	5260	5260	0
551	20230801	115500	4586540	5260	5260	5260	5260	0
552	20230801	115400	4586540	5260	5260	5260	5260	14
553	20230801	115300	4512900	5260	5260	5260	5260	0
554	20230801	115200	4512900	5260	5260	5260	5260	0
555	20230801	115100	4512900	5260	5260	5260	5260	0
556	20230801	115000	4512900	5260	5260	5260	5260	13
557	20230801	114900	4444520	5260	5260	5260	5260	0
558	20230801	114800	4444520	5260	5260	5260	5260	0
559	20230801	114700	4444520	5260	5260	5260	5260	14
560	20230801	114600	4370880	5260	5260	5260	5260	0
561	20230801	114500	4370880	5260	5260	5260	5260	0
562	20230801	114400	4370880	5260	5260	5260	5260	14
563	20230801	114300	4297240	5260	5260	5260	5260	0
564	20230801	114200	4297240	5260	5260	5260	5260	0
565	20230801	114100	4297240	5260	5260	5260	5260	40
566	20230801	114000	4086840	5260	5260	5260	5260	0
567	20230801	113900	4086840	5260	5260	5260	5260	0
568	20230801	113800	4086840	5260	5260	5260	5260	27
569	20230801	113700	3944820	5260	5260	5260	5260	0
570	20230801	113600	3944820	5260	5260	5260	5260	0
571	20230801	113500	3944820	5260	5260	5260	5260	28
572	20230801	113400	3797540	5260	5260	5260	5260	200
573	20230801	113300	2745540	5260	5260	5260	5260	0
574	20230801	113200	2745540	5260	5260	5260	5260	14
575	20230801	113100	2671900	5270	5270	5270	5270	0
576	20230801	113000	2671900	5270	5270	5270	5270	0
577	20230801	112900	2671900	5270	5270	5270	5270	0
578	20230801	112800	2671900	5270	5270	5270	5270	0
579	20230801	112700	2671900	5270	5270	5270	5270	0
580	20230801	112600	2671900	5270	5270	5270	5270	0
581	20230801	112500	2671900	5270	5270	5270	5270	0
582	20230801	112400	2671900	5270	5270	5270	5270	0
583	20230801	112300	2671900	5270	5270	5270	5270	0
584	20230801	112200	2671900	5270	5270	5270	5270	0
585	20230801	112100	2671900	5270	5270	5270	5270	2
586	20230801	112000	2661360	5260	5260	5260	5260	0
587	20230801	111900	2661360	5260	5260	5260	5260	28
588	20230801	111800	2514080	5260	5260	5260	5260	0
589	20230801	111700	2514080	5260	5260	5260	5260	4
590	20230801	111600	2493040	5260	5260	5260	5260	27
591	20230801	111500	2351020	5260	5260	5260	5260	20
592	20230801	111400	2245820	5260	5260	5260	5260	0
593	20230801	111300	2245820	5260	5260	5260	5260	28
594	20230801	111200	2098540	5260	5260	5260	5260	0
595	20230801	111100	2098540	5260	5260	5260	5260	0
596	20230801	111000	2098540	5260	5260	5260	5260	24
597	20230801	110900	1972300	5270	5270	5270	5270	0
598	20230801	110800	1972300	5270	5270	5270	5270	0
599	20230801	110700	1972300	5270	5270	5270	5270	0
600	20230801	110600	1972300	5270	5270	5270	5270	0
601	20230801	110500	1972300	5270	5270	5270	5270	0
602	20230801	110400	1972300	5270	5270	5270	5270	0
603	20230801	110300	1972300	5270	5270	5270	5270	0
604	20230801	110200	1972300	5270	5270	5270	5270	0
605	20230801	110100	1972300	5270	5270	5270	5270	8
606	20230801	110000	1930140	5260	5260	5260	5260	14
607	20230801	105900	1856500	5270	5270	5270	5270	0
608	20230801	105800	1856500	5270	5270	5270	5270	0
609	20230801	105700	1856500	5270	5260	5270	5260	28
610	20230801	105600	1709210	5260	5260	5260	5260	0
611	20230801	105500	1709210	5260	5260	5260	5260	0
612	20230801	105400	1709210	5260	5260	5260	5260	28
613	20230801	105300	1561930	5260	5260	5260	5260	5
614	20230801	105200	1535630	5260	5260	5260	5260	0
615	20230801	105100	1535630	5260	5260	5260	5260	14
616	20230801	105000	1461990	5270	5270	5270	5270	0
617	20230801	104900	1461990	5270	5270	5270	5270	20
618	20230801	104800	1356590	5270	5270	5270	5270	0
619	20230801	104700	1356590	5270	5270	5270	5270	0
620	20230801	104600	1356590	5270	5270	5270	5270	0
621	20230801	104500	1356590	5270	5270	5270	5270	0
622	20230801	104400	1356590	5270	5270	5270	5270	9
623	20230801	104300	1309160	5270	5270	5270	5270	0
624	20230801	104200	1309160	5270	5270	5270	5270	0
625	20230801	104100	1309160	5270	5270	5270	5270	1
626	20230801	104000	1303890	5260	5260	5260	5260	0
627	20230801	103900	1303890	5260	5260	5260	5260	0
628	20230801	103800	1303890	5260	5260	5260	5260	14
629	20230801	103700	1230250	5260	5260	5260	5260	0
630	20230801	103600	1230250	5260	5260	5260	5260	0
631	20230801	103500	1230250	5260	5260	5260	5260	14
632	20230801	103400	1156610	5260	5260	5260	5260	0
633	20230801	103300	1156610	5260	5260	5260	5260	0
634	20230801	103200	1156610	5260	5260	5260	5260	14
635	20230801	103100	1082970	5260	5260	5260	5260	5
636	20230801	103000	1056670	5260	5260	5260	5260	0
637	20230801	102900	1056670	5260	5260	5260	5260	14
638	20230801	102800	983030	5260	5260	5260	5260	0
639	20230801	102700	983030	5260	5260	5260	5260	0
640	20230801	102600	983030	5260	5260	5260	5260	13
641	20230801	102500	914650	5260	5260	5260	5260	0
642	20230801	102400	914650	5260	5260	5260	5260	0
643	20230801	102300	914650	5260	5260	5260	5260	15
644	20230801	102200	835750	5260	5260	5260	5260	0
645	20230801	102100	835750	5260	5260	5260	5260	0
646	20230801	102000	835750	5260	5260	5260	5260	14
647	20230801	101900	762110	5260	5260	5260	5260	0
648	20230801	101800	762110	5260	5260	5260	5260	0
649	20230801	101700	762110	5260	5260	5260	5260	0
650	20230801	101600	762110	5260	5260	5260	5260	14
651	20230801	101500	688470	5260	5260	5260	5260	0
652	20230801	101400	688470	5260	5260	5260	5260	0
653	20230801	101300	688470	5260	5260	5260	5260	14
654	20230801	101200	614830	5260	5260	5260	5260	0
655	20230801	101100	614830	5260	5260	5260	5260	0
656	20230801	101000	614830	5260	5260	5260	5260	14
657	20230801	100900	541190	5260	5260	5260	5260	0
658	20230801	100800	541190	5260	5260	5260	5260	1
659	20230801	100700	535930	5260	5250	5260	5250	42
660	20230801	100600	315290	5250	5250	5250	5250	0
661	20230801	100500	315290	5250	5250	5250	5250	0
662	20230801	100400	315290	5250	5250	5250	5250	27
663	20230801	100300	173540	5250	5250	5250	5250	0
664	20230801	100200	173540	5250	5250	5250	5250	0
665	20230801	100100	173540	5250	5250	5250	5250	14
666	20230801	100000	100040	5260	5260	5260	5260	0
667	20230801	095900	100040	5260	5260	5260	5260	0
668	20230801	095800	100040	5260	5260	5260	5260	0
669	20230801	095700	100040	5260	5260	5260	5260	0
670	20230801	095600	100040	5260	5260	5260	5260	0
671	20230801	095500	100040	5260	5260	5260	5260	0
672	20230801	095400	100040	5260	5260	5260	5260	0
673	20230801	095300	100040	5260	5260	5260	5260	0
674	20230801	095200	100040	5260	5260	5260	5260	0
675	20230801	095100	100040	5260	5260	5260	5260	0
676	20230801	095000	100040	5260	5260	5260	5260	0
677	20230801	094900	100040	5260	5260	5260	5260	0
678	20230801	094800	100040	5260	5260	5260	5260	2
679	20230801	094700	89520	5280	5280	5280	5280	0
680	20230801	094600	89520	5280	5280	5280	5280	0
681	20230801	094500	89520	5280	5280	5280	5280	0
682	20230801	094400	89520	5280	5280	5280	5280	0
683	20230801	094300	89520	5280	5280	5280	5280	0
684	20230801	094200	89520	5280	5280	5280	5280	0
685	20230801	094100	89520	5280	5280	5280	5280	0
686	20230801	094000	89520	5280	5280	5280	5280	0
687	20230801	093900	89520	5280	5280	5280	5280	1
688	20230801	093800	84240	5280	5280	5280	5280	0
689	20230801	093700	84240	5280	5280	5280	5280	1
690	20230801	093600	78960	5280	5280	5280	5280	0
691	20230801	093500	78960	5280	5280	5280	5280	0
692	20230801	093400	78960	5280	5280	5280	5280	0
693	20230801	093300	78960	5280	5280	5280	5280	0
694	20230801	093200	78960	5280	5280	5280	5280	0
695	20230801	093100	78960	5280	5280	5280	5280	0
696	20230801	093000	78960	5280	5280	5280	5280	0
697	20230801	092900	78960	5280	5280	5280	5280	0
698	20230801	092800	78960	5280	5280	5280	5280	0
699	20230801	092700	78960	5280	5280	5280	5280	0
700	20230801	092600	78960	5280	5250	5280	5250	4
701	20230801	092500	57930	5280	5280	5280	5280	0
702	20230801	092400	57930	5280	5280	5280	5280	0
703	20230801	092300	57930	5280	5280	5280	5280	0
704	20230801	092200	57930	5280	5280	5280	5280	0
705	20230801	092100	57930	5280	5280	5280	5280	0
706	20230801	092000	57930	5280	5280	5280	5280	0
707	20230801	091900	57930	5280	5280	5280	5280	3
708	20230801	091800	42090	5280	5280	5280	5280	0
709	20230801	091700	42090	5280	5280	5280	5280	0
710	20230801	091600	42090	5280	5280	5280	5280	1
711	20230801	091500	36810	5280	5280	5280	5280	0
712	20230801	091400	36810	5280	5280	5280	5280	1
713	20230801	091300	31530	5250	5250	5250	5250	0
714	20230801	091200	31530	5250	5250	5250	5250	0
715	20230801	091100	31530	5250	5250	5250	5250	0
716	20230801	091000	31530	5250	5250	5250	5250	3
717	20230801	090900	15780	5250	5250	5250	5250	0
718	20230801	090800	15780	5250	5250	5250	5250	0
719	20230801	090700	15780	5250	5250	5250	5250	2
720	20230801	090600	5280	5280	5280	5280	5280	0
721	20230801	090500	5280	5280	5280	5280	5280	0
722	20230801	090400	5280	5280	5280	5280	5280	0
723	20230801	090300	5280	5280	5280	5280	5280	0
724	20230801	090200	5280	5280	5280	5280	5280	0
725	20230801	090100	5280	5280	5280	5280	5280	0
726	20230801	090000	5280	5280	5280	5280	5280	1