KissMeData/089790/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	194500	1163083510	9750	9750	9750	9750	1260
3	20230801	194400	1163083510	9750	9750	9750	9750	0
4	20230801	194300	1163083510	9750	9750	9750	9750	0
5	20230801	194200	1163083510	9750	9750	9750	9750	0
6	20230801	194100	1163083510	9750	9750	9750	9750	0
7	20230801	194000	1163083510	9750	9750	9750	9750	0
8	20230801	193900	1163083510	9750	9750	9750	9750	0
9	20230801	193800	1163083510	9750	9750	9750	9750	0
10	20230801	193700	1163083510	9750	9750	9750	9750	0
11	20230801	193600	1163083510	9750	9750	9750	9750	0
12	20230801	193500	1163083510	9750	9750	9750	9750	0
13	20230801	193400	1163083510	9750	9750	9750	9750	0
14	20230801	193300	1163083510	9750	9750	9750	9750	0
15	20230801	193200	1163083510	9750	9750	9750	9750	0
16	20230801	193100	1163083510	9750	9750	9750	9750	0
17	20230801	193000	1163083510	9750	9750	9750	9750	0
18	20230801	192900	1163083510	9750	9750	9750	9750	0
19	20230801	192800	1163083510	9750	9750	9750	9750	0
20	20230801	192700	1163083510	9750	9750	9750	9750	0
21	20230801	192600	1163083510	9750	9750	9750	9750	0
22	20230801	192500	1163083510	9750	9750	9750	9750	0
23	20230801	192400	1163083510	9750	9750	9750	9750	0
24	20230801	192300	1163083510	9750	9750	9750	9750	0
25	20230801	192200	1163083510	9750	9750	9750	9750	0
26	20230801	192100	1163083510	9750	9750	9750	9750	0
27	20230801	192000	1163083510	9750	9750	9750	9750	0
28	20230801	191900	1163083510	9750	9750	9750	9750	0
29	20230801	191800	1163083510	9750	9750	9750	9750	0
30	20230801	191700	1163083510	9750	9750	9750	9750	0
31	20230801	191600	1163083510	9750	9750	9750	9750	0
32	20230801	191500	1163083510	9750	9750	9750	9750	1260
33	20230801	191400	1163083510	9750	9750	9750	9750	0
34	20230801	191300	1163083510	9750	9750	9750	9750	0
35	20230801	191200	1163083510	9750	9750	9750	9750	0
36	20230801	191100	1163083510	9750	9750	9750	9750	0
37	20230801	191000	1163083510	9750	9750	9750	9750	0
38	20230801	190900	1163083510	9750	9750	9750	9750	0
39	20230801	190800	1163083510	9750	9750	9750	9750	0
40	20230801	190700	1163083510	9750	9750	9750	9750	0
41	20230801	190600	1163083510	9750	9750	9750	9750	0
42	20230801	190500	1163083510	9750	9750	9750	9750	0
43	20230801	190400	1163083510	9750	9750	9750	9750	0
44	20230801	190300	1163083510	9750	9750	9750	9750	0
45	20230801	190200	1163083510	9750	9750	9750	9750	0
46	20230801	190100	1163083510	9750	9750	9750	9750	0
47	20230801	190000	1163083510	9750	9750	9750	9750	0
48	20230801	185900	1163083510	9750	9750	9750	9750	0
49	20230801	185800	1163083510	9750	9750	9750	9750	0
50	20230801	185700	1163083510	9750	9750	9750	9750	0
51	20230801	185600	1163083510	9750	9750	9750	9750	0
52	20230801	185500	1163083510	9750	9750	9750	9750	0
53	20230801	185400	1163083510	9750	9750	9750	9750	0
54	20230801	185300	1163083510	9750	9750	9750	9750	0
55	20230801	185200	1163083510	9750	9750	9750	9750	0
56	20230801	185100	1163083510	9750	9750	9750	9750	0
57	20230801	185000	1163083510	9750	9750	9750	9750	0
58	20230801	184900	1163083510	9750	9750	9750	9750	0
59	20230801	184800	1163083510	9750	9750	9750	9750	0
60	20230801	184700	1163083510	9750	9750	9750	9750	0
61	20230801	184600	1163083510	9750	9750	9750	9750	0
62	20230801	184500	1163083510	9750	9750	9750	9750	1260
63	20230801	184400	1163083510	9750	9750	9750	9750	0
64	20230801	184300	1163083510	9750	9750	9750	9750	0
65	20230801	184200	1163083510	9750	9750	9750	9750	0
66	20230801	184100	1163083510	9750	9750	9750	9750	0
67	20230801	184000	1163083510	9750	9750	9750	9750	0
68	20230801	183900	1163083510	9750	9750	9750	9750	0
69	20230801	183800	1163083510	9750	9750	9750	9750	0
70	20230801	183700	1163083510	9750	9750	9750	9750	0
71	20230801	183600	1163083510	9750	9750	9750	9750	0
72	20230801	183500	1163083510	9750	9750	9750	9750	0
73	20230801	183400	1163083510	9750	9750	9750	9750	0
74	20230801	183300	1163083510	9750	9750	9750	9750	0
75	20230801	183200	1163083510	9750	9750	9750	9750	0
76	20230801	183100	1163083510	9750	9750	9750	9750	0
77	20230801	183000	1163083510	9750	9750	9750	9750	0
78	20230801	182900	1163083510	9750	9750	9750	9750	0
79	20230801	182800	1163083510	9750	9750	9750	9750	0
80	20230801	182700	1163083510	9750	9750	9750	9750	0
81	20230801	182600	1163083510	9750	9750	9750	9750	0
82	20230801	182500	1163083510	9750	9750	9750	9750	0
83	20230801	182400	1163083510	9750	9750	9750	9750	0
84	20230801	182300	1163083510	9750	9750	9750	9750	0
85	20230801	182200	1163083510	9750	9750	9750	9750	0
86	20230801	182100	1163083510	9750	9750	9750	9750	0
87	20230801	182000	1163083510	9750	9750	9750	9750	0
88	20230801	181900	1163083510	9750	9750	9750	9750	0
89	20230801	181800	1163083510	9750	9750	9750	9750	0
90	20230801	181700	1163083510	9750	9750	9750	9750	0
91	20230801	181600	1163083510	9750	9750	9750	9750	0
92	20230801	181500	1163083510	9750	9750	9750	9750	1260
93	20230801	181400	1163083510	9750	9750	9750	9750	0
94	20230801	181300	1163083510	9750	9750	9750	9750	0
95	20230801	181200	1163083510	9750	9750	9750	9750	0
96	20230801	181100	1163083510	9750	9750	9750	9750	0
97	20230801	181000	1163083510	9750	9750	9750	9750	0
98	20230801	180900	1163083510	9750	9750	9750	9750	0
99	20230801	180800	1163083510	9750	9750	9750	9750	0
100	20230801	180700	1163083510	9750	9750	9750	9750	0
101	20230801	180600	1163083510	9750	9750	9750	9750	0
102	20230801	180500	1163083510	9750	9750	9750	9750	0
103	20230801	180400	1163083510	9750	9750	9750	9750	0
104	20230801	180300	1163083510	9750	9750	9750	9750	0
105	20230801	180200	1163083510	9750	9750	9750	9750	0
106	20230801	180100	1163083510	9750	9750	9750	9750	0
107	20230801	180000	1163083510	9750	9750	9750	9750	0
108	20230801	175900	1163083510	9750	9750	9750	9750	0
109	20230801	175800	1163083510	9750	9750	9750	9750	0
110	20230801	175700	1163083510	9750	9750	9750	9750	0
111	20230801	175600	1163083510	9750	9750	9750	9750	0
112	20230801	175500	1163083510	9750	9750	9750	9750	0
113	20230801	175400	1163083510	9750	9750	9750	9750	0
114	20230801	175300	1163083510	9750	9750	9750	9750	0
115	20230801	175200	1163083510	9750	9750	9750	9750	0
116	20230801	175100	1163083510	9750	9750	9750	9750	0
117	20230801	175000	1163083510	9750	9750	9750	9750	0
118	20230801	174900	1163083510	9750	9750	9750	9750	0
119	20230801	174800	1163083510	9750	9750	9750	9750	0
120	20230801	174700	1163083510	9750	9750	9750	9750	0
121	20230801	174600	1163083510	9750	9750	9750	9750	0
122	20230801	174500	1163083510	9750	9750	9750	9750	1260
123	20230801	174400	1163083510	9750	9750	9750	9750	0
124	20230801	174300	1163083510	9750	9750	9750	9750	0
125	20230801	174200	1163083510	9750	9750	9750	9750	0
126	20230801	174100	1163083510	9750	9750	9750	9750	0
127	20230801	174000	1163083510	9750	9750	9750	9750	0
128	20230801	173900	1163083510	9750	9750	9750	9750	0
129	20230801	173800	1163083510	9750	9750	9750	9750	0
130	20230801	173700	1163083510	9750	9750	9750	9750	0
131	20230801	173600	1163083510	9750	9750	9750	9750	0
132	20230801	173500	1163083510	9750	9750	9750	9750	0
133	20230801	173400	1163083510	9750	9750	9750	9750	0
134	20230801	173300	1163083510	9750	9750	9750	9750	0
135	20230801	173200	1163083510	9750	9750	9750	9750	0
136	20230801	173100	1163083510	9750	9750	9750	9750	0
137	20230801	173000	1163083510	9750	9750	9750	9750	0
138	20230801	172900	1163083510	9750	9750	9750	9750	0
139	20230801	172800	1163083510	9750	9750	9750	9750	0
140	20230801	172700	1163083510	9750	9750	9750	9750	0
141	20230801	172600	1163083510	9750	9750	9750	9750	0
142	20230801	172500	1163083510	9750	9750	9750	9750	0
143	20230801	172400	1163083510	9750	9750	9750	9750	0
144	20230801	172300	1163083510	9750	9750	9750	9750	0
145	20230801	172200	1163083510	9750	9750	9750	9750	0
146	20230801	172100	1163083510	9750	9750	9750	9750	0
147	20230801	172000	1163083510	9750	9750	9750	9750	0
148	20230801	171900	1163083510	9750	9750	9750	9750	0
149	20230801	171800	1163083510	9750	9750	9750	9750	0
150	20230801	171700	1163083510	9750	9750	9750	9750	0
151	20230801	171600	1163083510	9750	9750	9750	9750	0
152	20230801	171500	1163083510	9750	9750	9750	9750	1260
153	20230801	171400	1163083510	9750	9750	9750	9750	0
154	20230801	171300	1163083510	9750	9750	9750	9750	0
155	20230801	171200	1163083510	9750	9750	9750	9750	0
156	20230801	171100	1163083510	9750	9750	9750	9750	0
157	20230801	171000	1163083510	9750	9750	9750	9750	0
158	20230801	170900	1163083510	9750	9750	9750	9750	0
159	20230801	170800	1163083510	9750	9750	9750	9750	0
160	20230801	170700	1163083510	9750	9750	9750	9750	0
161	20230801	170600	1163083510	9750	9750	9750	9750	0
162	20230801	170500	1163083510	9750	9750	9750	9750	0
163	20230801	170400	1163083510	9750	9750	9750	9750	0
164	20230801	170300	1163083510	9750	9750	9750	9750	0
165	20230801	170200	1163083510	9750	9750	9750	9750	0
166	20230801	170100	1163083510	9750	9750	9750	9750	0
167	20230801	170000	1163083510	9750	9750	9750	9750	0
168	20230801	165900	1163083510	9750	9750	9750	9750	0
169	20230801	165800	1163083510	9750	9750	9750	9750	0
170	20230801	165700	1163083510	9750	9750	9750	9750	0
171	20230801	165600	1163083510	9750	9750	9750	9750	0
172	20230801	165500	1163083510	9750	9750	9750	9750	0
173	20230801	165400	1163083510	9750	9750	9750	9750	0
174	20230801	165300	1163083510	9750	9750	9750	9750	0
175	20230801	165200	1163083510	9750	9750	9750	9750	0
176	20230801	165100	1163083510	9750	9750	9750	9750	0
177	20230801	165000	1163083510	9750	9750	9750	9750	0
178	20230801	164900	1163083510	9750	9750	9750	9750	0
179	20230801	164800	1163083510	9750	9750	9750	9750	0
180	20230801	164700	1163083510	9750	9750	9750	9750	0
181	20230801	164600	1163083510	9750	9750	9750	9750	0
182	20230801	164500	1163083510	9750	9750	9750	9750	1260
183	20230801	164400	1163083510	9750	9750	9750	9750	0
184	20230801	164300	1163083510	9750	9750	9750	9750	0
185	20230801	164200	1163083510	9750	9750	9750	9750	0
186	20230801	164100	1163083510	9750	9750	9750	9750	0
187	20230801	164000	1163083510	9750	9750	9750	9750	0
188	20230801	163900	1163083510	9750	9750	9750	9750	0
189	20230801	163800	1163083510	9750	9750	9750	9750	0
190	20230801	163700	1163083510	9750	9750	9750	9750	0
191	20230801	163600	1163083510	9750	9750	9750	9750	0
192	20230801	163500	1163083510	9750	9750	9750	9750	0
193	20230801	163400	1163083510	9750	9750	9750	9750	0
194	20230801	163300	1163083510	9750	9750	9750	9750	0
195	20230801	163200	1163083510	9750	9750	9750	9750	0
196	20230801	163100	1163083510	9750	9750	9750	9750	0
197	20230801	163000	1163083510	9750	9750	9750	9750	0
198	20230801	162900	1163083510	9750	9750	9750	9750	0
199	20230801	162800	1163083510	9750	9750	9750	9750	0
200	20230801	162700	1163083510	9750	9750	9750	9750	0
201	20230801	162600	1163083510	9750	9750	9750	9750	0
202	20230801	162500	1163083510	9750	9750	9750	9750	0
203	20230801	162400	1163083510	9750	9750	9750	9750	0
204	20230801	162300	1163083510	9750	9750	9750	9750	0
205	20230801	162200	1163083510	9750	9750	9750	9750	0
206	20230801	162100	1163083510	9750	9750	9750	9750	0
207	20230801	162000	1163083510	9750	9750	9750	9750	0
208	20230801	161900	1163083510	9750	9750	9750	9750	0
209	20230801	161800	1163083510	9750	9750	9750	9750	0
210	20230801	161700	1163083510	9750	9750	9750	9750	0
211	20230801	161600	1163083510	9750	9750	9750	9750	0
212	20230801	161500	1163083510	9750	9750	9750	9750	1260
213	20230801	161400	1163083510	9750	9750	9750	9750	0
214	20230801	161300	1163083510	9750	9750	9750	9750	0
215	20230801	161200	1163083510	9750	9750	9750	9750	0
216	20230801	161100	1163083510	9750	9750	9750	9750	0
217	20230801	161000	1163083510	9750	9750	9750	9750	0
218	20230801	160900	1163083510	9750	9750	9750	9750	0
219	20230801	160800	1163083510	9750	9750	9750	9750	0
220	20230801	160700	1163083510	9750	9750	9750	9750	0
221	20230801	160600	1163083510	9750	9750	9750	9750	0
222	20230801	160500	1163083510	9750	9750	9750	9750	0
223	20230801	160400	1163083510	9750	9750	9750	9750	0
224	20230801	160300	1163083510	9750	9750	9750	9750	0
225	20230801	160200	1163083510	9750	9750	9750	9750	0
226	20230801	160100	1163083510	9750	9750	9750	9750	0
227	20230801	160000	1163083510	9750	9750	9750	9750	0
228	20230801	155900	1163083510	9750	9750	9750	9750	0
229	20230801	155800	1163083510	9750	9750	9750	9750	0
230	20230801	155700	1163083510	9750	9750	9750	9750	0
231	20230801	155600	1163083510	9750	9750	9750	9750	0
232	20230801	155500	1163083510	9750	9750	9750	9750	0
233	20230801	155400	1163083510	9750	9750	9750	9750	0
234	20230801	155300	1163083510	9750	9750	9750	9750	0
235	20230801	155200	1163083510	9750	9750	9750	9750	0
236	20230801	155100	1163083510	9750	9750	9750	9750	0
237	20230801	155000	1163083510	9750	9750	9750	9750	0
238	20230801	154900	1163083510	9750	9750	9750	9750	0
239	20230801	154800	1163083510	9750	9750	9750	9750	0
240	20230801	154700	1163083510	9750	9750	9750	9750	0
241	20230801	154600	1163083510	9750	9750	9750	9750	0
242	20230801	154500	1163083510	9750	9750	9750	9750	1260
243	20230801	154400	1163083510	9750	9750	9750	9750	0
244	20230801	154300	1163083510	9750	9750	9750	9750	0
245	20230801	154200	1163083510	9750	9750	9750	9750	0
246	20230801	154100	1163083510	9750	9750	9750	9750	0
247	20230801	154000	1163083510	9750	9750	9750	9750	0
248	20230801	153900	1163083510	9750	9750	9750	9750	0
249	20230801	153800	1163083510	9750	9750	9750	9750	0
250	20230801	153700	1163083510	9750	9750	9750	9750	0
251	20230801	153600	1163083510	9750	9750	9750	9750	0
252	20230801	153500	1163083510	9750	9750	9750	9750	0
253	20230801	153400	1163083510	9750	9750	9750	9750	0
254	20230801	153300	1163083510	9750	9750	9750	9750	0
255	20230801	153200	1163083510	9750	9750	9750	9750	0
256	20230801	153100	1163083510	9750	9750	9750	9750	0
257	20230801	153000	1163083510	9750	9750	9750	9750	1260
258	20230801	152900	1150798510	9720	9720	9720	9720	0
259	20230801	152800	1150798510	9720	9720	9720	9720	0
260	20230801	152700	1150798510	9720	9720	9720	9720	0
261	20230801	152600	1150798510	9720	9720	9720	9720	0
262	20230801	152500	1150798510	9720	9720	9720	9720	0
263	20230801	152400	1150798510	9720	9720	9720	9720	0
264	20230801	152300	1150798510	9720	9720	9720	9720	0
265	20230801	152200	1150798510	9720	9720	9720	9720	0
266	20230801	152100	1150798510	9720	9720	9720	9720	0
267	20230801	152000	1150798510	9720	9720	9720	9720	0
268	20230801	151900	1150798510	9720	9750	9750	9720	869
269	20230801	151800	1142347120	9750	9750	9750	9750	50
270	20230801	151700	1141859620	9740	9740	9740	9740	124
271	20230801	151600	1140651860	9740	9730	9740	9730	1158
272	20230801	151500	1129373140	9740	9710	9740	9700	2221
273	20230801	151400	1107779700	9710	9710	9710	9710	1
274	20230801	151300	1107769990	9720	9720	9720	9720	1
275	20230801	151200	1107760270	9720	9720	9720	9720	2
276	20230801	151100	1107740830	9700	9720	9720	9700	235
277	20230801	151000	1105459610	9720	9720	9720	9720	0
278	20230801	150900	1105459610	9720	9720	9720	9720	195
279	20230801	150800	1103564210	9720	9700	9720	9700	884
280	20230801	150700	1094981390	9700	9690	9700	9690	1907
281	20230801	150600	1076489430	9690	9690	9690	9690	36
282	20230801	150500	1076140590	9690	9680	9690	9670	321
283	20230801	150400	1073033480	9680	9670	9680	9660	716
284	20230801	150300	1066115950	9680	9680	9680	9680	1
285	20230801	150200	1066106270	9700	9670	9700	9670	7
286	20230801	150100	1066038550	9700	9700	9700	9700	1
287	20230801	150000	1066028850	9670	9670	9700	9670	33
288	20230801	145900	1065709710	9670	9690	9690	9670	122
289	20230801	145800	1064529940	9700	9690	9700	9690	42
290	20230801	145700	1064122950	9700	9700	9700	9700	0
291	20230801	145600	1064122950	9700	9700	9700	9700	0
292	20230801	145500	1064122950	9700	9700	9700	9700	0
293	20230801	145400	1064122950	9700	9700	9700	9700	11
294	20230801	145300	1064016250	9700	9690	9700	9690	114
295	20230801	145200	1062911570	9690	9690	9690	9690	0
296	20230801	145100	1062911570	9690	9690	9690	9690	80
297	20230801	145000	1062136370	9690	9680	9690	9680	252
298	20230801	144900	1059696820	9680	9670	9680	9670	29
299	20230801	144800	1059416120	9670	9680	9680	9670	2
300	20230801	144700	1059396770	9690	9680	9690	9670	5
301	20230801	144600	1059348370	9670	9670	9680	9660	264
302	20230801	144500	1056795830	9670	9670	9670	9650	712
303	20230801	144400	1049915770	9670	9680	9680	9670	22
304	20230801	144300	1049703020	9670	9670	9680	9670	27
305	20230801	144200	1049441880	9680	9680	9680	9680	10
306	20230801	144100	1049345080	9680	9680	9680	9670	62
307	20230801	144000	1048745120	9690	9690	9690	9690	1
308	20230801	143900	1048735430	9690	9690	9690	9690	20
309	20230801	143800	1048541630	9690	9690	9690	9660	502
310	20230801	143700	1043691380	9700	9700	9700	9680	175
311	20230801	143600	1041997320	9700	9680	9700	9680	1197
312	20230801	143500	1030408780	9680	9680	9680	9680	20
313	20230801	143400	1030215180	9680	9680	9680	9680	1
314	20230801	143300	1030205500	9680	9680	9680	9680	1
315	20230801	143200	1030195820	9690	9690	9690	9690	0
316	20230801	143100	1030195820	9690	9690	9690	9690	0
317	20230801	143000	1030195820	9690	9690	9690	9690	10
318	20230801	142900	1030098920	9700	9700	9700	9700	10
319	20230801	142800	1030001920	9700	9700	9700	9700	0
320	20230801	142700	1030001920	9700	9700	9700	9700	2
321	20230801	142600	1029982520	9710	9710	9710	9710	0
322	20230801	142500	1029982520	9710	9710	9710	9710	21
323	20230801	142400	1029778610	9710	9710	9710	9710	0
324	20230801	142300	1029778610	9710	9710	9710	9710	20
325	20230801	142200	1029584410	9710	9710	9710	9710	0
326	20230801	142100	1029584410	9710	9710	9710	9710	9
327	20230801	142000	1029497020	9710	9710	9710	9710	9
328	20230801	141900	1029409630	9710	9710	9710	9710	1
329	20230801	141800	1029399920	9710	9670	9710	9670	990
330	20230801	141700	1019819000	9680	9680	9680	9680	0
331	20230801	141600	1019819000	9680	9680	9680	9680	0
332	20230801	141500	1019819000	9680	9680	9680	9680	0
333	20230801	141400	1019819000	9680	9680	9680	9680	0
334	20230801	141300	1019819000	9680	9640	9680	9640	2
335	20230801	141200	1019799680	9650	9680	9680	9640	12
336	20230801	141100	1019683690	9700	9700	9700	9700	0
337	20230801	141000	1019683690	9700	9670	9700	9670	59
338	20230801	140900	1019113130	9670	9670	9670	9670	0
339	20230801	140800	1019113130	9670	9670	9670	9670	3
340	20230801	140700	1019084120	9700	9700	9700	9690	6
341	20230801	140600	1019025940	9700	9700	9700	9690	5
342	20230801	140500	1018977460	9700	9640	9700	9620	866
343	20230801	140400	1010637670	9630	9680	9680	9630	28
344	20230801	140300	1010367740	9680	9680	9680	9660	401
345	20230801	140200	1006492820	9700	9700	9700	9700	0
346	20230801	140100	1006492820	9700	9700	9700	9690	3
347	20230801	140000	1006463730	9710	9710	9710	9710	22
348	20230801	135900	1006250110	9720	9720	9720	9720	0
349	20230801	135800	1006250110	9720	9720	9720	9720	20
350	20230801	135700	1006055710	9720	9720	9720	9720	2
351	20230801	135600	1006036270	9720	9710	9720	9710	30
352	20230801	135500	1005744770	9720	9720	9720	9720	0
353	20230801	135400	1005744770	9720	9720	9720	9720	20
354	20230801	135300	1005550370	9700	9660	9700	9660	353
355	20230801	135200	1002133020	9660	9660	9660	9660	1
356	20230801	135100	1002123360	9660	9660	9660	9660	2
357	20230801	135000	1002104040	9630	9630	9630	9620	259
358	20230801	134900	999610950	9620	9620	9620	9620	110
359	20230801	134800	998552750	9630	9630	9630	9630	0
360	20230801	134700	998552750	9630	9620	9630	9620	229
361	20230801	134600	996349760	9630	9630	9630	9630	0
362	20230801	134500	996349760	9630	9620	9630	9620	28
363	20230801	134400	996080390	9620	9620	9620	9620	0
364	20230801	134300	996080390	9620	9620	9620	9620	61
365	20230801	134200	995493570	9630	9630	9630	9620	557
366	20230801	134100	990129670	9630	9640	9640	9630	2
367	20230801	134000	990110400	9630	9640	9640	9630	31
368	20230801	133900	989811580	9640	9640	9640	9640	1
369	20230801	133800	989801940	9650	9640	9650	9640	2
370	20230801	133700	989782650	9640	9640	9640	9640	1
371	20230801	133600	989773010	9650	9650	9650	9650	21
372	20230801	133500	989570360	9660	9660	9660	9660	22
373	20230801	133400	989357840	9660	9660	9660	9660	0
374	20230801	133300	989357840	9660	9640	9660	9640	46
375	20230801	133200	988914380	9660	9660	9660	9660	0
376	20230801	133100	988914380	9660	9660	9660	9660	1
377	20230801	133000	988904720	9640	9650	9650	9640	269
378	20230801	132900	986310060	9660	9670	9670	9660	240
379	20230801	132800	983989460	9670	9670	9670	9670	0
380	20230801	132700	983989460	9670	9650	9670	9650	106
381	20230801	132600	982966540	9670	9660	9670	9660	102
382	20230801	132500	981981210	9670	9680	9690	9670	1167
383	20230801	132400	970696090	9700	9690	9700	9680	433
384	20230801	132300	966503740	9690	9700	9710	9690	296
385	20230801	132200	963632600	9710	9710	9710	9710	23
386	20230801	132100	963409270	9730	9710	9730	9710	120
387	20230801	132000	962244050	9710	9720	9730	9710	107
388	20230801	131900	961204030	9730	9730	9730	9730	71
389	20230801	131800	960513200	9730	9730	9730	9730	0
390	20230801	131700	960513200	9730	9730	9730	9730	0
391	20230801	131600	960513200	9730	9730	9730	9730	0
392	20230801	131500	960513200	9730	9730	9730	9730	0
393	20230801	131400	960513200	9730	9730	9730	9730	0
394	20230801	131300	960513200	9730	9730	9730	9730	7
395	20230801	131200	960445090	9710	9710	9710	9710	3
396	20230801	131100	960415960	9730	9730	9730	9730	47
397	20230801	131000	959958650	9730	9730	9740	9730	770
398	20230801	130900	952463710	9710	9720	9720	9710	1000
399	20230801	130800	942753700	9730	9730	9730	9730	1
400	20230801	130700	942743970	9710	9720	9720	9710	61
401	20230801	130600	942151480	9710	9730	9730	9710	420
402	20230801	130500	938072930	9740	9740	9740	9740	16
403	20230801	130400	937917090	9740	9740	9740	9740	0
404	20230801	130300	937917090	9740	9740	9740	9740	0
405	20230801	130200	937917090	9740	9730	9740	9730	341
406	20230801	130100	934595950	9740	9720	9740	9720	254
407	20230801	130000	932127050	9720	9710	9720	9710	130
408	20230801	125900	930864740	9720	9720	9720	9720	0
409	20230801	125800	930864740	9720	9720	9720	9720	0
410	20230801	125700	930864740	9720	9710	9720	9710	67
411	20230801	125600	930214110	9720	9720	9720	9720	1
412	20230801	125500	930204390	9710	9710	9710	9710	665
413	20230801	125400	923747240	9710	9700	9710	9700	1356
414	20230801	125300	910581480	9700	9710	9710	9700	161
415	20230801	125200	909019660	9710	9710	9710	9710	620
416	20230801	125100	902999460	9710	9710	9710	9710	0
417	20230801	125000	902999460	9710	9710	9710	9710	171
418	20230801	124900	901339050	9720	9720	9720	9720	10
419	20230801	124800	901241850	9720	9720	9720	9720	5
420	20230801	124700	901193250	9720	9720	9720	9720	0
421	20230801	124600	901193250	9720	9720	9720	9710	63
422	20230801	124500	900581500	9720	9720	9720	9720	0
423	20230801	124400	900581500	9720	9720	9720	9720	0
424	20230801	124300	900581500	9720	9720	9720	9720	0
425	20230801	124200	900581500	9720	9720	9720	9720	35
426	20230801	124100	900241300	9720	9720	9720	9720	5
427	20230801	124000	900192700	9720	9720	9720	9720	60
428	20230801	123900	899609500	9710	9720	9720	9710	1064
429	20230801	123800	889277370	9720	9720	9720	9720	26
430	20230801	123700	889024650	9730	9730	9730	9730	3
431	20230801	123600	888995460	9750	9750	9750	9750	0
432	20230801	123500	888995460	9750	9750	9750	9750	0
433	20230801	123400	888995460	9750	9750	9750	9750	3
434	20230801	123300	888966210	9760	9760	9760	9760	0
435	20230801	123200	888966210	9760	9760	9760	9760	0
436	20230801	123100	888966210	9760	9760	9760	9760	0
437	20230801	123000	888966210	9760	9760	9760	9760	1
438	20230801	122900	888956450	9760	9760	9760	9760	0
439	20230801	122800	888956450	9760	9760	9760	9760	1
440	20230801	122700	888946690	9740	9760	9780	9740	1385
441	20230801	122600	875439380	9750	9750	9750	9750	723
442	20230801	122500	868390130	9750	9740	9750	9740	770
443	20230801	122400	860889230	9710	9730	9730	9710	361
444	20230801	122300	857382840	9740	9740	9740	9740	0
445	20230801	122200	857382840	9740	9740	9740	9740	0
446	20230801	122100	857382840	9740	9740	9740	9740	0
447	20230801	122000	857382840	9740	9750	9750	9740	13
448	20230801	121900	857256120	9750	9750	9750	9750	0
449	20230801	121800	857256120	9750	9750	9750	9750	1
450	20230801	121700	857246370	9750	9750	9750	9750	36
451	20230801	121600	856895370	9760	9760	9760	9760	0
452	20230801	121500	856895370	9760	9760	9760	9760	1
453	20230801	121400	856885610	9750	9750	9750	9750	64
454	20230801	121300	856261610	9750	9750	9750	9750	7
455	20230801	121200	856193360	9750	9740	9760	9740	975
456	20230801	121100	846691160	9720	9730	9730	9720	289
457	20230801	121000	843881640	9740	9730	9740	9710	376
458	20230801	120900	840225610	9730	9730	9730	9730	0
459	20230801	120800	840225610	9730	9730	9730	9730	0
460	20230801	120700	840225610	9730	9730	9730	9730	0
461	20230801	120600	840225610	9730	9730	9730	9730	0
462	20230801	120500	840225610	9730	9730	9730	9730	1
463	20230801	120400	840215880	9740	9740	9740	9740	0
464	20230801	120300	840215880	9740	9740	9740	9740	0
465	20230801	120200	840215880	9740	9740	9740	9740	0
466	20230801	120100	840215880	9740	9740	9740	9740	0
467	20230801	120000	840215880	9740	9700	9740	9700	61
468	20230801	115900	839624140	9690	9690	9690	9690	2
469	20230801	115800	839604760	9700	9700	9700	9700	0
470	20230801	115700	839604760	9700	9700	9700	9700	1
471	20230801	115600	839595060	9680	9680	9680	9680	412
472	20230801	115500	835606900	9690	9690	9690	9690	1
473	20230801	115400	835597210	9670	9690	9690	9670	334
474	20230801	115300	832364400	9690	9690	9690	9690	0
475	20230801	115200	832364400	9690	9680	9690	9680	75
476	20230801	115100	831638260	9690	9690	9690	9690	0
477	20230801	115000	831638260	9690	9690	9690	9690	0
478	20230801	114900	831638260	9690	9700	9700	9690	535
479	20230801	114800	826453170	9700	9710	9710	9700	32
480	20230801	114700	826142560	9720	9720	9720	9720	2
481	20230801	114600	826123120	9730	9730	9730	9730	0
482	20230801	114500	826123120	9730	9730	9730	9730	1
483	20230801	114400	826113390	9740	9740	9740	9740	100
484	20230801	114300	825139390	9740	9740	9740	9740	15
485	20230801	114200	824993290	9740	9740	9740	9740	0
486	20230801	114100	824993290	9740	9740	9740	9740	0
487	20230801	114000	824993290	9740	9740	9740	9740	500
488	20230801	113900	820123290	9740	9740	9740	9740	0
489	20230801	113800	820123290	9740	9740	9740	9740	0
490	20230801	113700	820123290	9740	9730	9740	9730	42
491	20230801	113600	819714620	9730	9730	9730	9730	660
492	20230801	113500	813292820	9730	9730	9730	9730	0
493	20230801	113400	813292820	9730	9730	9730	9730	0
494	20230801	113300	813292820	9730	9730	9730	9730	1
495	20230801	113200	813283090	9720	9720	9720	9720	218
496	20230801	113100	811164130	9720	9720	9720	9720	0
497	20230801	113000	811164130	9720	9720	9720	9720	0
498	20230801	112900	811164130	9720	9720	9720	9720	0
499	20230801	112800	811164130	9720	9720	9720	9720	0
500	20230801	112700	811164130	9720	9720	9720	9720	0
501	20230801	112600	811164130	9720	9720	9720	9720	1
502	20230801	112500	811154410	9690	9690	9690	9690	0
503	20230801	112400	811154410	9690	9680	9690	9680	326
504	20230801	112300	807997280	9680	9680	9680	9680	0
505	20230801	112200	807997280	9680	9680	9680	9680	1
506	20230801	112100	807987600	9670	9680	9680	9670	44
507	20230801	112000	807562110	9690	9690	9690	9690	0
508	20230801	111900	807562110	9690	9690	9690	9690	1
509	20230801	111800	807552420	9690	9690	9690	9690	0
510	20230801	111700	807552420	9690	9670	9690	9670	6
511	20230801	111600	807494380	9680	9690	9690	9680	350
512	20230801	111500	804104070	9690	9690	9690	9690	0
513	20230801	111400	804104070	9690	9690	9690	9690	0
514	20230801	111300	804104070	9690	9690	9690	9690	61
515	20230801	111200	803512980	9690	9690	9690	9690	0
516	20230801	111100	803512980	9690	9690	9690	9690	0
517	20230801	111000	803512980	9690	9690	9690	9690	0
518	20230801	110900	803512980	9690	9700	9700	9690	325
519	20230801	110800	800363720	9730	9730	9730	9730	0
520	20230801	110700	800363720	9730	9730	9730	9730	1
521	20230801	110600	800353990	9690	9730	9730	9690	400
522	20230801	110500	796472440	9730	9730	9730	9730	0
523	20230801	110400	796472440	9730	9730	9730	9730	0
524	20230801	110300	796472440	9730	9720	9730	9720	702
525	20230801	110200	789642280	9720	9710	9720	9710	125
526	20230801	110100	788427890	9720	9720	9720	9720	1
527	20230801	110000	788418170	9720	9720	9720	9720	11
528	20230801	105900	788311250	9730	9730	9730	9730	0
529	20230801	105800	788311250	9730	9730	9730	9730	5
530	20230801	105700	788262600	9720	9740	9740	9720	545
531	20230801	105600	782964130	9750	9750	9750	9750	1
532	20230801	105500	782954380	9730	9740	9740	9730	1128
533	20230801	105400	771967820	9750	9750	9750	9750	310
534	20230801	105300	768945320	9740	9740	9740	9740	10
535	20230801	105200	768847920	9750	9750	9750	9750	0
536	20230801	105100	768847920	9750	9750	9750	9750	0
537	20230801	105000	768847920	9750	9750	9750	9750	0
538	20230801	104900	768847920	9750	9750	9750	9750	0
539	20230801	104800	768847920	9750	9730	9750	9730	2
540	20230801	104700	768828440	9750	9730	9750	9730	1013
541	20230801	104600	758953420	9740	9740	9740	9740	37
542	20230801	104500	758593040	9750	9750	9750	9750	73
543	20230801	104400	757881290	9760	9750	9760	9750	230
544	20230801	104300	755638760	9740	9730	9740	9730	143
545	20230801	104200	754247240	9730	9730	9730	9730	1
546	20230801	104100	754237510	9720	9690	9720	9690	1154
547	20230801	104000	743032750	9700	9690	9700	9690	155
548	20230801	103900	741530280	9690	9700	9700	9690	54
549	20230801	103800	741006510	9710	9710	9710	9710	0
550	20230801	103700	741006510	9710	9720	9720	9710	306
551	20230801	103600	738035240	9720	9720	9720	9720	70
552	20230801	103500	737354840	9720	9720	9720	9720	9
553	20230801	103400	737267360	9730	9730	9730	9730	0
554	20230801	103300	737267360	9730	9730	9730	9730	0
555	20230801	103200	737267360	9730	9730	9730	9730	0
556	20230801	103100	737267360	9730	9730	9730	9730	1
557	20230801	103000	737257630	9710	9730	9730	9710	75
558	20230801	102900	736528080	9730	9730	9730	9730	0
559	20230801	102800	736528080	9730	9720	9730	9700	2092
560	20230801	102700	716208350	9720	9720	9720	9720	1
561	20230801	102600	716198630	9730	9730	9730	9730	0
562	20230801	102500	716198630	9730	9730	9730	9730	0
563	20230801	102400	716198630	9730	9730	9730	9730	0
564	20230801	102300	716198630	9730	9730	9730	9730	0
565	20230801	102200	716198630	9730	9730	9730	9730	0
566	20230801	102100	716198630	9730	9730	9730	9690	161
567	20230801	102000	714632900	9720	9700	9720	9700	738
568	20230801	101900	707463360	9680	9650	9700	9650	611
569	20230801	101800	701562070	9630	9630	9630	9630	0
570	20230801	101700	701562070	9630	9670	9670	9600	12948
571	20230801	101600	577077810	9670	9670	9670	9670	0
572	20230801	101500	577077810	9670	9700	9700	9670	89
573	20230801	101400	576216340	9670	9670	9670	9670	25
574	20230801	101300	575974590	9670	9670	9670	9670	1
575	20230801	101200	575964920	9670	9700	9700	9670	41
576	20230801	101100	575568420	9670	9670	9670	9670	50
577	20230801	101000	575084920	9670	9670	9670	9670	35
578	20230801	100900	574746470	9700	9700	9730	9700	997
579	20230801	100800	565075540	9730	9700	9730	9670	65
580	20230801	100700	564446810	9670	9670	9670	9670	0
581	20230801	100600	564446810	9670	9670	9670	9670	15
582	20230801	100500	564301760	9730	9730	9730	9730	0
583	20230801	100400	564301760	9730	9730	9730	9730	2
584	20230801	100300	564282300	9700	9700	9730	9700	136
585	20230801	100200	562963040	9670	9670	9670	9670	0
586	20230801	100100	562963040	9670	9680	9680	9670	60
587	20230801	100000	562382520	9670	9700	9730	9670	2208
588	20230801	095900	540989350	9700	9700	9700	9700	100
589	20230801	095800	540019350	9700	9700	9730	9700	856
590	20230801	095700	531715970	9730	9730	9730	9730	617
591	20230801	095600	525712560	9730	9730	9730	9730	20
592	20230801	095500	525517960	9730	9700	9730	9700	55
593	20230801	095400	524984430	9700	9650	9700	9650	948
594	20230801	095300	515821680	9650	9650	9650	9650	20
595	20230801	095200	515628680	9630	9630	9630	9630	9
596	20230801	095100	515542010	9620	9620	9620	9620	0
597	20230801	095000	515542010	9620	9650	9650	9620	97
598	20230801	094900	514608840	9650	9620	9650	9620	431
599	20230801	094800	510462590	9600	9610	9610	9600	501
600	20230801	094700	505648740	9610	9660	9660	9610	5868
601	20230801	094600	449154970	9650	9640	9650	9640	530
602	20230801	094500	444040770	9650	9660	9660	9650	593
603	20230801	094400	438316460	9660	9660	9660	9660	5
604	20230801	094300	438268160	9660	9660	9670	9650	112
605	20230801	094200	437186240	9660	9660	9660	9660	208
606	20230801	094100	435176960	9660	9660	9660	9660	2
607	20230801	094000	435157640	9670	9700	9700	9670	251
608	20230801	093900	432728190	9690	9700	9700	9690	205
609	20230801	093800	430741390	9710	9720	9720	9710	161
610	20230801	093700	429178070	9720	9720	9730	9720	1023
611	20230801	093600	419234390	9720	9720	9730	9720	1025
612	20230801	093500	409271140	9700	9710	9710	9700	2509
613	20230801	093400	384931610	9710	9710	9710	9710	2
614	20230801	093300	384912190	9710	9710	9710	9710	267
615	20230801	093200	382319620	9740	9690	9740	9690	296
616	20230801	093100	379448410	9700	9740	9740	9700	753
617	20230801	093000	372135790	9740	9740	9740	9740	1
618	20230801	092900	372126050	9740	9760	9760	9740	774
619	20230801	092800	364584990	9780	9780	9780	9760	316
620	20230801	092700	361498900	9790	9790	9790	9780	21
621	20230801	092600	361293410	9790	9800	9800	9780	733
622	20230801	092500	354116090	9850	9860	9860	9850	67
623	20230801	092400	353455730	9860	9840	9860	9830	1213
624	20230801	092300	341509140	9820	9830	9840	9820	1269
625	20230801	092200	329047200	9840	9830	9840	9830	8
626	20230801	092100	328968540	9850	9830	9850	9830	12
627	20230801	092000	328850550	9850	9800	9850	9770	3140
628	20230801	091900	298062100	9820	9800	9820	9800	2018
629	20230801	091800	278275510	9810	9780	9810	9770	5116
630	20230801	091700	228141730	9800	9790	9800	9790	2001
631	20230801	091600	208533410	9780	9780	9780	9780	52
632	20230801	091500	208024850	9800	9790	9800	9780	1228
633	20230801	091400	196013720	9800	9820	9820	9800	736
634	20230801	091300	188791800	9820	9810	9820	9810	125
635	20230801	091200	187564440	9820	9820	9840	9810	1520
636	20230801	091100	172619450	9810	9790	9810	9790	1497
637	20230801	091000	157946070	9800	9760	9810	9750	452
638	20230801	090900	153532270	9810	9770	9810	9770	1796
639	20230801	090800	135957260	9740	9790	9800	9740	2068
640	20230801	090700	115714620	9790	9690	9790	9690	2733
641	20230801	090600	89078630	9630	9670	9700	9630	4358
642	20230801	090500	47002990	9670	9620	9670	9600	2550
643	20230801	090400	22489520	9630	9700	9740	9630	1386
644	20230801	090300	9095560	9770	9720	9780	9680	791
645	20230801	090200	1423350	9680	9720	9720	9670	26
646	20230801	090100	1171690	9650	9720	9720	9650	15
647	20230801	090000	1026790	9650	9690	9690	9650	106