KissMeData/208370/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	201600	52955572480	9360	9360	9360	9360	1250
3	20230801	201500	52955572480	9360	9360	9360	9360	0
4	20230801	201400	52955572480	9360	9360	9360	9360	0
5	20230801	201300	52955572480	9360	9360	9360	9360	0
6	20230801	201200	52955572480	9360	9360	9360	9360	0
7	20230801	201100	52955572480	9360	9360	9360	9360	0
8	20230801	201000	52955572480	9360	9360	9360	9360	0
9	20230801	200900	52955572480	9360	9360	9360	9360	0
10	20230801	200800	52955572480	9360	9360	9360	9360	0
11	20230801	200700	52955572480	9360	9360	9360	9360	0
12	20230801	200600	52955572480	9360	9360	9360	9360	0
13	20230801	200500	52955572480	9360	9360	9360	9360	0
14	20230801	200400	52955572480	9360	9360	9360	9360	0
15	20230801	200300	52955572480	9360	9360	9360	9360	0
16	20230801	200200	52955572480	9360	9360	9360	9360	0
17	20230801	200100	52955572480	9360	9360	9360	9360	0
18	20230801	200000	52955572480	9360	9360	9360	9360	0
19	20230801	195900	52955572480	9360	9360	9360	9360	0
20	20230801	195800	52955572480	9360	9360	9360	9360	0
21	20230801	195700	52955572480	9360	9360	9360	9360	0
22	20230801	195600	52955572480	9360	9360	9360	9360	0
23	20230801	195500	52955572480	9360	9360	9360	9360	0
24	20230801	195400	52955572480	9360	9360	9360	9360	0
25	20230801	195300	52955572480	9360	9360	9360	9360	0
26	20230801	195200	52955572480	9360	9360	9360	9360	0
27	20230801	195100	52955572480	9360	9360	9360	9360	0
28	20230801	195000	52955572480	9360	9360	9360	9360	0
29	20230801	194900	52955572480	9360	9360	9360	9360	0
30	20230801	194800	52955572480	9360	9360	9360	9360	0
31	20230801	194700	52955572480	9360	9360	9360	9360	0
32	20230801	194600	52955572480	9360	9360	9360	9360	1250
33	20230801	194500	52955572480	9360	9360	9360	9360	0
34	20230801	194400	52955572480	9360	9360	9360	9360	0
35	20230801	194300	52955572480	9360	9360	9360	9360	0
36	20230801	194200	52955572480	9360	9360	9360	9360	0
37	20230801	194100	52955572480	9360	9360	9360	9360	0
38	20230801	194000	52955572480	9360	9360	9360	9360	0
39	20230801	193900	52955572480	9360	9360	9360	9360	0
40	20230801	193800	52955572480	9360	9360	9360	9360	0
41	20230801	193700	52955572480	9360	9360	9360	9360	0
42	20230801	193600	52955572480	9360	9360	9360	9360	0
43	20230801	193500	52955572480	9360	9360	9360	9360	0
44	20230801	193400	52955572480	9360	9360	9360	9360	0
45	20230801	193300	52955572480	9360	9360	9360	9360	0
46	20230801	193200	52955572480	9360	9360	9360	9360	0
47	20230801	193100	52955572480	9360	9360	9360	9360	0
48	20230801	193000	52955572480	9360	9360	9360	9360	0
49	20230801	192900	52955572480	9360	9360	9360	9360	0
50	20230801	192800	52955572480	9360	9360	9360	9360	0
51	20230801	192700	52955572480	9360	9360	9360	9360	0
52	20230801	192600	52955572480	9360	9360	9360	9360	0
53	20230801	192500	52955572480	9360	9360	9360	9360	0
54	20230801	192400	52955572480	9360	9360	9360	9360	0
55	20230801	192300	52955572480	9360	9360	9360	9360	0
56	20230801	192200	52955572480	9360	9360	9360	9360	0
57	20230801	192100	52955572480	9360	9360	9360	9360	0
58	20230801	192000	52955572480	9360	9360	9360	9360	0
59	20230801	191900	52955572480	9360	9360	9360	9360	0
60	20230801	191800	52955572480	9360	9360	9360	9360	0
61	20230801	191700	52955572480	9360	9360	9360	9360	0
62	20230801	191600	52955572480	9360	9360	9360	9360	1250
63	20230801	191500	52955572480	9360	9360	9360	9360	0
64	20230801	191400	52955572480	9360	9360	9360	9360	0
65	20230801	191300	52955572480	9360	9360	9360	9360	0
66	20230801	191200	52955572480	9360	9360	9360	9360	0
67	20230801	191100	52955572480	9360	9360	9360	9360	0
68	20230801	191000	52955572480	9360	9360	9360	9360	0
69	20230801	190900	52955572480	9360	9360	9360	9360	0
70	20230801	190800	52955572480	9360	9360	9360	9360	0
71	20230801	190700	52955572480	9360	9360	9360	9360	0
72	20230801	190600	52955572480	9360	9360	9360	9360	0
73	20230801	190500	52955572480	9360	9360	9360	9360	0
74	20230801	190400	52955572480	9360	9360	9360	9360	0
75	20230801	190300	52955572480	9360	9360	9360	9360	0
76	20230801	190200	52955572480	9360	9360	9360	9360	0
77	20230801	190100	52955572480	9360	9360	9360	9360	0
78	20230801	190000	52955572480	9360	9360	9360	9360	0
79	20230801	185900	52955572480	9360	9360	9360	9360	0
80	20230801	185800	52955572480	9360	9360	9360	9360	0
81	20230801	185700	52955572480	9360	9360	9360	9360	0
82	20230801	185600	52955572480	9360	9360	9360	9360	0
83	20230801	185500	52955572480	9360	9360	9360	9360	0
84	20230801	185400	52955572480	9360	9360	9360	9360	0
85	20230801	185300	52955572480	9360	9360	9360	9360	0
86	20230801	185200	52955572480	9360	9360	9360	9360	0
87	20230801	185100	52955572480	9360	9360	9360	9360	0
88	20230801	185000	52955572480	9360	9360	9360	9360	0
89	20230801	184900	52955572480	9360	9360	9360	9360	0
90	20230801	184800	52955572480	9360	9360	9360	9360	0
91	20230801	184700	52955572480	9360	9360	9360	9360	0
92	20230801	184600	52955572480	9360	9360	9360	9360	1250
93	20230801	184500	52955572480	9360	9360	9360	9360	0
94	20230801	184400	52955572480	9360	9360	9360	9360	0
95	20230801	184300	52955572480	9360	9360	9360	9360	0
96	20230801	184200	52955572480	9360	9360	9360	9360	0
97	20230801	184100	52955572480	9360	9360	9360	9360	0
98	20230801	184000	52955572480	9360	9360	9360	9360	0
99	20230801	183900	52955572480	9360	9360	9360	9360	0
100	20230801	183800	52955572480	9360	9360	9360	9360	0
101	20230801	183700	52955572480	9360	9360	9360	9360	0
102	20230801	183600	52955572480	9360	9360	9360	9360	0
103	20230801	183500	52955572480	9360	9360	9360	9360	0
104	20230801	183400	52955572480	9360	9360	9360	9360	0
105	20230801	183300	52955572480	9360	9360	9360	9360	0
106	20230801	183200	52955572480	9360	9360	9360	9360	0
107	20230801	183100	52955572480	9360	9360	9360	9360	0
108	20230801	183000	52955572480	9360	9360	9360	9360	0
109	20230801	182900	52955572480	9360	9360	9360	9360	0
110	20230801	182800	52955572480	9360	9360	9360	9360	0
111	20230801	182700	52955572480	9360	9360	9360	9360	0
112	20230801	182600	52955572480	9360	9360	9360	9360	0
113	20230801	182500	52955572480	9360	9360	9360	9360	0
114	20230801	182400	52955572480	9360	9360	9360	9360	0
115	20230801	182300	52955572480	9360	9360	9360	9360	0
116	20230801	182200	52955572480	9360	9360	9360	9360	0
117	20230801	182100	52955572480	9360	9360	9360	9360	0
118	20230801	182000	52955572480	9360	9360	9360	9360	0
119	20230801	181900	52955572480	9360	9360	9360	9360	0
120	20230801	181800	52955572480	9360	9360	9360	9360	0
121	20230801	181700	52955572480	9360	9360	9360	9360	0
122	20230801	181600	52955572480	9360	9360	9360	9360	1250
123	20230801	181500	52955572480	9360	9360	9360	9360	0
124	20230801	181400	52955572480	9360	9360	9360	9360	0
125	20230801	181300	52955572480	9360	9360	9360	9360	0
126	20230801	181200	52955572480	9360	9360	9360	9360	0
127	20230801	181100	52955572480	9360	9360	9360	9360	0
128	20230801	181000	52955572480	9360	9360	9360	9360	0
129	20230801	180900	52955572480	9360	9360	9360	9360	0
130	20230801	180800	52955572480	9360	9360	9360	9360	0
131	20230801	180700	52955572480	9360	9360	9360	9360	0
132	20230801	180600	52955572480	9360	9360	9360	9360	0
133	20230801	180500	52955572480	9360	9360	9360	9360	0
134	20230801	180400	52955572480	9360	9360	9360	9360	0
135	20230801	180300	52955572480	9360	9360	9360	9360	0
136	20230801	180200	52955572480	9360	9360	9360	9360	0
137	20230801	180100	52955572480	9360	9360	9360	9360	0
138	20230801	180000	52955572480	9360	9360	9360	9360	0
139	20230801	175900	52955572480	9360	9360	9360	9360	0
140	20230801	175800	52955572480	9360	9360	9360	9360	0
141	20230801	175700	52955572480	9360	9360	9360	9360	0
142	20230801	175600	52955572480	9360	9360	9360	9360	0
143	20230801	175500	52955572480	9360	9360	9360	9360	0
144	20230801	175400	52955572480	9360	9360	9360	9360	0
145	20230801	175300	52955572480	9360	9360	9360	9360	0
146	20230801	175200	52955572480	9360	9360	9360	9360	0
147	20230801	175100	52955572480	9360	9360	9360	9360	0
148	20230801	175000	52955572480	9360	9360	9360	9360	0
149	20230801	174900	52955572480	9360	9360	9360	9360	0
150	20230801	174800	52955572480	9360	9360	9360	9360	0
151	20230801	174700	52955572480	9360	9360	9360	9360	0
152	20230801	174600	52955572480	9360	9360	9360	9360	1250
153	20230801	174500	52955572480	9360	9360	9360	9360	0
154	20230801	174400	52955572480	9360	9360	9360	9360	0
155	20230801	174300	52955572480	9360	9360	9360	9360	0
156	20230801	174200	52955572480	9360	9360	9360	9360	0
157	20230801	174100	52955572480	9360	9360	9360	9360	0
158	20230801	174000	52955572480	9360	9360	9360	9360	0
159	20230801	173900	52955572480	9360	9360	9360	9360	0
160	20230801	173800	52955572480	9360	9360	9360	9360	0
161	20230801	173700	52955572480	9360	9360	9360	9360	0
162	20230801	173600	52955572480	9360	9360	9360	9360	0
163	20230801	173500	52955572480	9360	9360	9360	9360	0
164	20230801	173400	52955572480	9360	9360	9360	9360	0
165	20230801	173300	52955572480	9360	9360	9360	9360	0
166	20230801	173200	52955572480	9360	9360	9360	9360	0
167	20230801	173100	52955572480	9360	9360	9360	9360	0
168	20230801	173000	52955572480	9360	9360	9360	9360	0
169	20230801	172900	52955572480	9360	9360	9360	9360	0
170	20230801	172800	52955572480	9360	9360	9360	9360	0
171	20230801	172700	52955572480	9360	9360	9360	9360	0
172	20230801	172600	52955572480	9360	9360	9360	9360	0
173	20230801	172500	52955572480	9360	9360	9360	9360	0
174	20230801	172400	52955572480	9360	9360	9360	9360	0
175	20230801	172300	52955572480	9360	9360	9360	9360	0
176	20230801	172200	52955572480	9360	9360	9360	9360	0
177	20230801	172100	52955572480	9360	9360	9360	9360	0
178	20230801	172000	52955572480	9360	9360	9360	9360	0
179	20230801	171900	52955572480	9360	9360	9360	9360	0
180	20230801	171800	52955572480	9360	9360	9360	9360	0
181	20230801	171700	52955572480	9360	9360	9360	9360	0
182	20230801	171600	52955572480	9360	9360	9360	9360	1250
183	20230801	171500	52955572480	9360	9360	9360	9360	0
184	20230801	171400	52955572480	9360	9360	9360	9360	0
185	20230801	171300	52955572480	9360	9360	9360	9360	0
186	20230801	171200	52955572480	9360	9360	9360	9360	0
187	20230801	171100	52955572480	9360	9360	9360	9360	0
188	20230801	171000	52955572480	9360	9360	9360	9360	0
189	20230801	170900	52955572480	9360	9360	9360	9360	0
190	20230801	170800	52955572480	9360	9360	9360	9360	0
191	20230801	170700	52955572480	9360	9360	9360	9360	0
192	20230801	170600	52955572480	9360	9360	9360	9360	0
193	20230801	170500	52955572480	9360	9360	9360	9360	0
194	20230801	170400	52955572480	9360	9360	9360	9360	0
195	20230801	170300	52955572480	9360	9360	9360	9360	0
196	20230801	170200	52955572480	9360	9360	9360	9360	0
197	20230801	170100	52955572480	9360	9360	9360	9360	0
198	20230801	170000	52955572480	9360	9360	9360	9360	0
199	20230801	165900	52955572480	9360	9360	9360	9360	0
200	20230801	165800	52955572480	9360	9360	9360	9360	0
201	20230801	165700	52955572480	9360	9360	9360	9360	0
202	20230801	165600	52955572480	9360	9360	9360	9360	0
203	20230801	165500	52955572480	9360	9360	9360	9360	0
204	20230801	165400	52955572480	9360	9360	9360	9360	0
205	20230801	165300	52955572480	9360	9360	9360	9360	0
206	20230801	165200	52955572480	9360	9360	9360	9360	0
207	20230801	165100	52955572480	9360	9360	9360	9360	0
208	20230801	165000	52955572480	9360	9360	9360	9360	0
209	20230801	164900	52955572480	9360	9360	9360	9360	0
210	20230801	164800	52955572480	9360	9360	9360	9360	0
211	20230801	164700	52955572480	9360	9360	9360	9360	0
212	20230801	164600	52955572480	9360	9360	9360	9360	1250
213	20230801	164500	52955572480	9360	9360	9360	9360	0
214	20230801	164400	52955572480	9360	9360	9360	9360	0
215	20230801	164300	52955572480	9360	9360	9360	9360	0
216	20230801	164200	52955572480	9360	9360	9360	9360	0
217	20230801	164100	52955572480	9360	9360	9360	9360	0
218	20230801	164000	52955572480	9360	9360	9360	9360	0
219	20230801	163900	52955572480	9360	9360	9360	9360	0
220	20230801	163800	52955572480	9360	9360	9360	9360	0
221	20230801	163700	52955572480	9360	9360	9360	9360	0
222	20230801	163600	52955572480	9360	9360	9360	9360	0
223	20230801	163500	52955572480	9360	9360	9360	9360	0
224	20230801	163400	52955572480	9360	9360	9360	9360	0
225	20230801	163300	52955572480	9360	9360	9360	9360	0
226	20230801	163200	52955572480	9360	9360	9360	9360	0
227	20230801	163100	52955572480	9360	9360	9360	9360	0
228	20230801	163000	52955572480	9360	9360	9360	9360	0
229	20230801	162900	52955572480	9360	9360	9360	9360	0
230	20230801	162800	52955572480	9360	9360	9360	9360	0
231	20230801	162700	52955572480	9360	9360	9360	9360	0
232	20230801	162600	52955572480	9360	9360	9360	9360	0
233	20230801	162500	52955572480	9360	9360	9360	9360	0
234	20230801	162400	52955572480	9360	9360	9360	9360	0
235	20230801	162300	52955572480	9360	9360	9360	9360	0
236	20230801	162200	52955572480	9360	9360	9360	9360	0
237	20230801	162100	52955572480	9360	9360	9360	9360	0
238	20230801	162000	52955572480	9360	9360	9360	9360	0
239	20230801	161900	52955572480	9360	9360	9360	9360	0
240	20230801	161800	52955572480	9360	9360	9360	9360	0
241	20230801	161700	52955572480	9360	9360	9360	9360	0
242	20230801	161600	52955572480	9360	9360	9360	9360	1250
243	20230801	161500	52955572480	9360	9360	9360	9360	0
244	20230801	161400	52955572480	9360	9360	9360	9360	0
245	20230801	161300	52955572480	9360	9360	9360	9360	0
246	20230801	161200	52955572480	9360	9360	9360	9360	0
247	20230801	161100	52955572480	9360	9360	9360	9360	0
248	20230801	161000	52955572480	9360	9360	9360	9360	0
249	20230801	160900	52955572480	9360	9360	9360	9360	0
250	20230801	160800	52955572480	9360	9360	9360	9360	0
251	20230801	160700	52955572480	9360	9360	9360	9360	0
252	20230801	160600	52955572480	9360	9360	9360	9360	0
253	20230801	160500	52955572480	9360	9360	9360	9360	0
254	20230801	160400	52955572480	9360	9360	9360	9360	0
255	20230801	160300	52955572480	9360	9360	9360	9360	0
256	20230801	160200	52955572480	9360	9360	9360	9360	0
257	20230801	160100	52955572480	9360	9360	9360	9360	0
258	20230801	160000	52955572480	9360	9360	9360	9360	0
259	20230801	155900	52955572480	9360	9360	9360	9360	0
260	20230801	155800	52955572480	9360	9360	9360	9360	0
261	20230801	155700	52955572480	9360	9360	9360	9360	0
262	20230801	155600	52955572480	9360	9360	9360	9360	0
263	20230801	155500	52955572480	9360	9360	9360	9360	0
264	20230801	155400	52955572480	9360	9360	9360	9360	0
265	20230801	155300	52955572480	9360	9360	9360	9360	0
266	20230801	155200	52955572480	9360	9360	9360	9360	0
267	20230801	155100	52955572480	9360	9360	9360	9360	0
268	20230801	155000	52955572480	9360	9360	9360	9360	0
269	20230801	154900	52955572480	9360	9360	9360	9360	0
270	20230801	154800	52955572480	9360	9360	9360	9360	0
271	20230801	154700	52955572480	9360	9360	9360	9360	0
272	20230801	154600	52955572480	9360	9360	9360	9360	1250
273	20230801	154500	52955572480	9360	9360	9360	9360	0
274	20230801	154400	52955572480	9360	9360	9360	9360	0
275	20230801	154300	52955572480	9360	9360	9360	9360	0
276	20230801	154200	52955572480	9360	9360	9360	9360	0
277	20230801	154100	52955572480	9360	9360	9360	9360	0
278	20230801	154000	52955572480	9360	9360	9360	9360	0
279	20230801	153900	52955572480	9360	9360	9360	9360	0
280	20230801	153800	52955572480	9360	9360	9360	9360	0
281	20230801	153700	52955572480	9360	9360	9360	9360	0
282	20230801	153600	52955572480	9360	9360	9360	9360	0
283	20230801	153500	52955572480	9360	9360	9360	9360	0
284	20230801	153400	52955572480	9360	9360	9360	9360	0
285	20230801	153300	52955572480	9360	9360	9360	9360	0
286	20230801	153200	52955572480	9360	9360	9360	9360	0
287	20230801	153100	52955572480	9360	9360	9360	9360	0
288	20230801	153000	52955572480	9360	9360	9360	9360	1250
289	20230801	152900	52943872480	9360	9360	9360	9360	0
290	20230801	152800	52943872480	9360	9360	9360	9360	0
291	20230801	152700	52943872480	9360	9360	9360	9360	0
292	20230801	152600	52943872480	9360	9360	9360	9360	0
293	20230801	152500	52943872480	9360	9360	9360	9360	0
294	20230801	152400	52943872480	9360	9360	9360	9360	0
295	20230801	152300	52943872480	9360	9360	9360	9360	0
296	20230801	152200	52943872480	9360	9360	9360	9360	0
297	20230801	152100	52943872480	9360	9360	9360	9360	0
298	20230801	152000	52943872480	9360	9360	9360	9360	0
299	20230801	151900	52943872480	9360	9360	9360	9360	75
300	20230801	151800	52943170480	9360	9360	9360	9360	338
301	20230801	151700	52940006800	9360	9360	9360	9360	43
302	20230801	151600	52939604320	9360	9360	9360	9360	96
303	20230801	151500	52938705760	9360	9360	9360	9360	109
304	20230801	151400	52937685520	9360	9360	9360	9360	87
305	20230801	151300	52936871200	9360	9360	9360	9360	22
306	20230801	151200	52936665280	9360	9360	9360	9360	10
307	20230801	151100	52936571680	9360	9360	9360	9360	0
308	20230801	151000	52936571680	9360	9360	9360	9360	103
309	20230801	150900	52935607600	9360	9360	9360	9360	5
310	20230801	150800	52935560800	9360	9360	9360	9360	10
311	20230801	150700	52935467200	9360	9360	9360	9360	2
312	20230801	150600	52935448480	9360	9360	9360	9360	15
313	20230801	150500	52935308080	9360	9360	9360	9360	16
314	20230801	150400	52935158320	9360	9360	9360	9360	13
315	20230801	150300	52935036640	9360	9360	9360	9360	66
316	20230801	150200	52934418880	9360	9360	9360	9360	0
317	20230801	150100	52934418880	9360	9360	9360	9360	0
318	20230801	150000	52934418880	9360	9360	9360	9360	18
319	20230801	145900	52934250400	9360	9360	9360	9360	102
320	20230801	145800	52933295680	9360	9360	9360	9360	20
321	20230801	145700	52933108480	9360	9360	9360	9360	120
322	20230801	145600	52931985280	9360	9360	9360	9360	1653
323	20230801	145500	52916513200	9360	9360	9360	9360	356
324	20230801	145400	52913181040	9360	9360	9360	9360	51
325	20230801	145300	52912703680	9360	9360	9360	9360	431
326	20230801	145200	52908669520	9360	9360	9360	9360	1
327	20230801	145100	52908660160	9360	9360	9360	9360	27
328	20230801	145000	52908407440	9360	9360	9360	9360	63
329	20230801	144900	52907817760	9360	9360	9360	9360	99
330	20230801	144800	52906891120	9360	9360	9360	9360	35
331	20230801	144700	52906563520	9360	9360	9360	9360	107
332	20230801	144600	52905562000	9360	9360	9360	9360	573
333	20230801	144500	52900198720	9360	9360	9360	9360	46
334	20230801	144400	52899768160	9360	9360	9360	9360	1238
335	20230801	144300	52888180480	9360	9360	9360	9360	732
336	20230801	144200	52881328960	9360	9360	9360	9360	28
337	20230801	144100	52881066880	9360	9360	9360	9360	43
338	20230801	144000	52880664400	9360	9360	9360	9360	22
339	20230801	143900	52880458480	9360	9360	9360	9360	60
340	20230801	143800	52879896880	9360	9360	9360	9360	0
341	20230801	143700	52879896880	9360	9360	9360	9360	710
342	20230801	143600	52873251280	9360	9360	9360	9360	10
343	20230801	143500	52873157680	9360	9360	9360	9360	1
344	20230801	143400	52873148320	9360	9360	9360	9360	150
345	20230801	143300	52871744320	9360	9360	9360	9360	17
346	20230801	143200	52871585200	9360	9360	9360	9360	60
347	20230801	143100	52871023600	9360	9360	9360	9360	30
348	20230801	143000	52870742800	9360	9360	9360	9360	2
349	20230801	142900	52870724080	9360	9360	9360	9360	309
350	20230801	142800	52867831840	9360	9360	9360	9360	29
351	20230801	142700	52867560400	9360	9360	9360	9360	0
352	20230801	142600	52867560400	9360	9360	9360	9360	326
353	20230801	142500	52864509040	9360	9360	9360	9360	2
354	20230801	142400	52864490320	9360	9360	9360	9360	17
355	20230801	142300	52864331200	9360	9360	9360	9360	2
356	20230801	142200	52864312480	9360	9360	9360	9360	13
357	20230801	142100	52864190800	9360	9360	9360	9360	105
358	20230801	142000	52863208000	9360	9360	9360	9360	9
359	20230801	141900	52863123760	9360	9360	9360	9360	2021
360	20230801	141800	52844207200	9360	9360	9360	9360	0
361	20230801	141700	52844207200	9360	9360	9360	9360	950
362	20230801	141600	52835315200	9360	9360	9360	9360	52
363	20230801	141500	52834828480	9360	9360	9360	9360	0
364	20230801	141400	52834828480	9360	9360	9360	9360	600
365	20230801	141300	52829212480	9360	9360	9360	9360	250
366	20230801	141200	52826872480	9360	9360	9360	9360	1
367	20230801	141100	52826863120	9360	9360	9360	9360	48
368	20230801	141000	52826413840	9360	9360	9360	9360	275
369	20230801	140900	52823839840	9360	9360	9360	9360	320
370	20230801	140800	52820844640	9360	9360	9360	9360	0
371	20230801	140700	52820844640	9360	9360	9360	9360	112
372	20230801	140600	52819796320	9360	9360	9360	9360	1170
373	20230801	140500	52808845120	9360	9360	9360	9360	30
374	20230801	140400	52808564320	9360	9360	9360	9360	5
375	20230801	140300	52808517520	9360	9360	9360	9360	40
376	20230801	140200	52808143120	9360	9360	9360	9360	113
377	20230801	140100	52807085440	9360	9360	9360	9360	216
378	20230801	140000	52805063680	9360	9360	9360	9360	63
379	20230801	135900	52804474000	9360	9360	9360	9360	271
380	20230801	135800	52801937440	9360	9360	9360	9360	321
381	20230801	135700	52798932880	9360	9360	9360	9360	200
382	20230801	135600	52797060880	9360	9360	9360	9360	3247
383	20230801	135500	52766668960	9360	9360	9360	9360	0
384	20230801	135400	52766668960	9360	9360	9360	9360	418
385	20230801	135300	52762756480	9360	9360	9360	9360	1529
386	20230801	135200	52748445040	9360	9360	9360	9360	722
387	20230801	135100	52741687120	9360	9360	9360	9360	95
388	20230801	135000	52740797920	9360	9360	9360	9360	212
389	20230801	134900	52738813600	9360	9360	9360	9360	582
390	20230801	134800	52733366080	9360	9360	9360	9360	2176
391	20230801	134700	52712998720	9360	9360	9360	9360	6492
392	20230801	134600	52652233600	9360	9360	9360	9360	6297
393	20230801	134500	52593293680	9360	9360	9360	9360	903
394	20230801	134400	52584841600	9360	9360	9360	9360	2017
395	20230801	134300	52565962480	9360	9360	9360	9360	1270
396	20230801	134200	52554075280	9360	9360	9360	9360	736
397	20230801	134100	52547186320	9360	9360	9360	9360	816
398	20230801	134000	52539548560	9360	9360	9360	9360	243
399	20230801	133900	52537274080	9360	9360	9360	9360	1246
400	20230801	133800	52525611520	9360	9360	9360	9360	176
401	20230801	133700	52523964160	9360	9360	9360	9360	2033
402	20230801	133600	52504935280	9360	9360	9360	9360	1325
403	20230801	133500	52492533280	9360	9360	9360	9360	758
404	20230801	133400	52485438400	9360	9360	9360	9360	2516
405	20230801	133300	52461888640	9360	9360	9360	9360	2380
406	20230801	133200	52439611840	9360	9360	9360	9360	284
407	20230801	133100	52436953600	9360	9360	9360	9360	557
408	20230801	133000	52431740080	9360	9360	9360	9360	2331
409	20230801	132900	52409921920	9360	9360	9360	9360	1857
410	20230801	132800	52392540400	9360	9360	9360	9360	713
411	20230801	132700	52385866720	9360	9360	9360	9360	488
412	20230801	132600	52381299040	9360	9360	9360	9360	1334
413	20230801	132500	52368812800	9360	9360	9360	9360	194
414	20230801	132400	52366996960	9360	9360	9360	9360	401
415	20230801	132300	52363243600	9360	9360	9360	9360	243
416	20230801	132200	52360969120	9360	9360	9360	9360	256
417	20230801	132100	52358572960	9360	9360	9360	9360	56
418	20230801	132000	52358048800	9360	9360	9360	9360	152
419	20230801	131900	52356626080	9360	9360	9360	9360	146
420	20230801	131800	52355259520	9360	9360	9360	9360	10
421	20230801	131700	52355165920	9360	9360	9360	9360	220
422	20230801	131600	52353106720	9360	9360	9360	9360	1301
423	20230801	131500	52340929360	9360	9360	9360	9360	65
424	20230801	131400	52340320960	9360	9360	9360	9360	1788
425	20230801	131300	52323585280	9360	9360	9360	9360	10
426	20230801	131200	52323491680	9360	9360	9360	9360	2154
427	20230801	131100	52303330240	9360	9360	9360	9360	260
428	20230801	131000	52300896640	9360	9360	9360	9360	250
429	20230801	130900	52298556640	9360	9360	9360	9360	354
430	20230801	130800	52295243200	9360	9360	9360	9360	66
431	20230801	130700	52294625440	9360	9360	9360	9360	191
432	20230801	130600	52292837680	9360	9360	9360	9360	0
433	20230801	130500	52292837680	9360	9360	9360	9360	44
434	20230801	130400	52292425840	9360	9360	9360	9360	417
435	20230801	130300	52288522720	9360	9360	9360	9360	68
436	20230801	130200	52287886240	9360	9360	9360	9360	425
437	20230801	130100	52283908240	9360	9360	9360	9360	234
438	20230801	130000	52281718000	9360	9360	9360	9360	2990
439	20230801	125900	52253731600	9360	9360	9360	9360	3424
440	20230801	125800	52221682960	9360	9360	9360	9360	132
441	20230801	125700	52220447440	9360	9360	9360	9360	2084
442	20230801	125600	52200941200	9360	9360	9360	9360	200
443	20230801	125500	52199069200	9360	9360	9360	9360	13
444	20230801	125400	52198947520	9360	9360	9360	9360	42
445	20230801	125300	52198554400	9360	9360	9360	9360	37
446	20230801	125200	52198208080	9360	9360	9360	9360	73
447	20230801	125100	52197524800	9360	9360	9360	9360	369
448	20230801	125000	52194070960	9360	9360	9360	9360	63
449	20230801	124900	52193481280	9360	9360	9360	9360	1
450	20230801	124800	52193471920	9360	9360	9360	9360	246
451	20230801	124700	52191169360	9360	9360	9360	9360	701
452	20230801	124600	52184608000	9360	9360	9360	9360	435
453	20230801	124500	52180536400	9360	9360	9360	9360	416
454	20230801	124400	52176642640	9360	9360	9360	9360	52
455	20230801	124300	52176155920	9360	9360	9360	9360	7
456	20230801	124200	52176090400	9360	9360	9360	9360	2650
457	20230801	124100	52151286400	9360	9360	9360	9360	27
458	20230801	124000	52151033680	9360	9360	9360	9360	210
459	20230801	123900	52149068080	9360	9360	9360	9360	10
460	20230801	123800	52148974480	9360	9360	9360	9360	424
461	20230801	123700	52145005840	9360	9360	9360	9360	203
462	20230801	123600	52143105760	9360	9360	9360	9360	1403
463	20230801	123500	52129973680	9360	9360	9360	9360	84
464	20230801	123400	52129187440	9360	9360	9360	9360	0
465	20230801	123300	52129187440	9360	9360	9360	9360	2012
466	20230801	123200	52110355120	9360	9360	9360	9360	397
467	20230801	123100	52106639200	9360	9360	9360	9360	1551
468	20230801	123000	52092121840	9360	9360	9360	9360	106
469	20230801	122900	52091129680	9360	9360	9360	9360	2
470	20230801	122800	52091110960	9360	9360	9360	9360	69
471	20230801	122700	52090465120	9360	9360	9360	9360	0
472	20230801	122600	52090465120	9360	9360	9360	9360	115
473	20230801	122500	52089388720	9360	9360	9360	9360	577
474	20230801	122400	52083988000	9360	9360	9360	9360	1011
475	20230801	122300	52074525040	9360	9360	9360	9360	257
476	20230801	122200	52072119520	9360	9360	9360	9360	1151
477	20230801	122100	52061346160	9360	9360	9360	9360	17
478	20230801	122000	52061187040	9360	9360	9360	9360	419
479	20230801	121900	52057265200	9360	9360	9360	9360	23
480	20230801	121800	52057049920	9360	9360	9360	9360	1058
481	20230801	121700	52047147040	9360	9360	9360	9360	22
482	20230801	121600	52046941120	9360	9360	9360	9360	340
483	20230801	121500	52043758720	9360	9360	9360	9360	232
484	20230801	121400	52041587200	9360	9360	9360	9360	252
485	20230801	121300	52039228480	9360	9360	9360	9360	303
486	20230801	121200	52036392400	9360	9360	9360	9360	21
487	20230801	121100	52036195840	9360	9360	9360	9360	21
488	20230801	121000	52035999280	9360	9360	9360	9360	18
489	20230801	120900	52035830800	9360	9360	9360	9360	0
490	20230801	120800	52035830800	9360	9360	9360	9360	337
491	20230801	120700	52032676480	9360	9360	9360	9360	615
492	20230801	120600	52026920080	9360	9360	9360	9360	1
493	20230801	120500	52026910720	9360	9360	9360	9360	266
494	20230801	120400	52024420960	9360	9360	9360	9360	405
495	20230801	120300	52020630160	9360	9360	9360	9360	270
496	20230801	120200	52018102960	9360	9360	9360	9360	6
497	20230801	120100	52018046800	9360	9360	9360	9360	109
498	20230801	120000	52017026560	9360	9360	9360	9360	43
499	20230801	115900	52016624080	9360	9360	9360	9360	1
500	20230801	115800	52016614720	9360	9360	9360	9360	1
501	20230801	115700	52016605360	9360	9360	9360	9360	47
502	20230801	115600	52016165440	9360	9360	9360	9360	92
503	20230801	115500	52015304320	9360	9360	9360	9360	6
504	20230801	115400	52015248160	9360	9360	9360	9360	711
505	20230801	115300	52008593200	9360	9360	9360	9360	31
506	20230801	115200	52008303040	9360	9360	9360	9360	27
507	20230801	115100	52008050320	9360	9360	9360	9360	20
508	20230801	115000	52007863120	9360	9360	9360	9360	182
509	20230801	114900	52006159600	9360	9360	9360	9360	88
510	20230801	114800	52005335920	9360	9360	9360	9360	42
511	20230801	114700	52004942800	9360	9360	9360	9360	41
512	20230801	114600	52004559040	9360	9360	9360	9360	1
513	20230801	114500	52004549680	9360	9360	9360	9360	45
514	20230801	114400	52004128480	9360	9360	9360	9360	1950
515	20230801	114300	51985876480	9360	9360	9360	9360	61
516	20230801	114200	51985305520	9360	9360	9360	9360	158
517	20230801	114100	51983826640	9360	9360	9360	9360	4
518	20230801	114000	51983789200	9360	9360	9360	9360	488
519	20230801	113900	51979221520	9360	9360	9360	9360	173
520	20230801	113800	51977602240	9360	9360	9360	9360	1398
521	20230801	113700	51964516960	9360	9360	9360	9360	98
522	20230801	113600	51963599680	9360	9360	9360	9360	57
523	20230801	113500	51963066160	9360	9360	9360	9360	102
524	20230801	113400	51962111440	9360	9360	9360	9360	528
525	20230801	113300	51957169360	9360	9360	9360	9360	225
526	20230801	113200	51955063360	9360	9360	9360	9360	941
527	20230801	113100	51946255600	9360	9360	9360	9360	789
528	20230801	113000	51938870560	9360	9360	9360	9360	252
529	20230801	112900	51936511840	9360	9360	9360	9360	24
530	20230801	112800	51936287200	9360	9360	9360	9360	481
531	20230801	112700	51931785040	9360	9360	9360	9360	1881
532	20230801	112600	51914178880	9360	9360	9360	9360	543
533	20230801	112500	51909096400	9360	9360	9360	9360	264
534	20230801	112400	51906625360	9360	9360	9360	9360	6053
535	20230801	112300	51849969280	9360	9360	9360	9360	130
536	20230801	112200	51848752480	9360	9360	9360	9360	1214
537	20230801	112100	51837389440	9360	9360	9360	9360	89
538	20230801	112000	51836556400	9360	9360	9360	9360	472
539	20230801	111900	51832138480	9360	9360	9360	9360	1004
540	20230801	111800	51822741040	9360	9360	9360	9360	3868
541	20230801	111700	51786536560	9360	9360	9360	9360	846
542	20230801	111600	51778618000	9360	9360	9360	9360	15750
543	20230801	111500	51631198000	9360	9360	9360	9360	1786
544	20230801	111400	51614481040	9360	9360	9360	9360	1173
545	20230801	111300	51603501760	9360	9360	9360	9360	728
546	20230801	111200	51596687680	9360	9360	9360	9360	1240
547	20230801	111100	51585081280	9360	9360	9360	9360	21
548	20230801	111000	51584884720	9360	9360	9360	9360	354
549	20230801	110900	51581571280	9360	9360	9360	9360	142
550	20230801	110800	51580242160	9360	9360	9360	9360	797
551	20230801	110700	51572782240	9360	9360	9360	9360	104
552	20230801	110600	51571808800	9360	9360	9360	9360	165
553	20230801	110500	51570264400	9360	9360	9360	9360	539
554	20230801	110400	51565219360	9360	9360	9360	9360	364
555	20230801	110300	51561812320	9360	9360	9360	9360	664
556	20230801	110200	51555597280	9360	9360	9360	9360	250
557	20230801	110100	51553257280	9360	9360	9360	9360	98
558	20230801	110000	51552340000	9360	9360	9360	9360	65
559	20230801	105900	51551731600	9360	9360	9360	9360	1635
560	20230801	105800	51536428000	9360	9360	9360	9360	23
561	20230801	105700	51536212720	9360	9360	9360	9360	731
562	20230801	105600	51529370560	9360	9360	9360	9360	159
563	20230801	105500	51527882320	9360	9360	9360	9360	117
564	20230801	105400	51526787200	9360	9360	9360	9360	484
565	20230801	105300	51522256960	9360	9360	9360	9360	97
566	20230801	105200	51521349040	9360	9360	9360	9360	1830
567	20230801	105100	51504220240	9360	9360	9360	9360	196
568	20230801	105000	51502385680	9360	9360	9360	9360	150
569	20230801	104900	51500981680	9360	9360	9360	9360	275
570	20230801	104800	51498407680	9360	9360	9360	9360	608
571	20230801	104700	51492716800	9360	9360	9360	9360	191
572	20230801	104600	51490929040	9360	9360	9360	9360	107
573	20230801	104500	51489927520	9360	9360	9360	9360	2181
574	20230801	104400	51469513360	9360	9360	9360	9360	911
575	20230801	104300	51460986400	9360	9360	9360	9360	205
576	20230801	104200	51459067600	9360	9360	9360	9360	232
577	20230801	104100	51456896080	9360	9360	9360	9360	161
578	20230801	104000	51455389120	9360	9360	9360	9360	1032
579	20230801	103900	51445729600	9360	9360	9360	9360	156
580	20230801	103800	51444269440	9360	9360	9360	9360	628
581	20230801	103700	51438391360	9360	9360	9360	9360	681
582	20230801	103600	51432017200	9360	9360	9360	9360	2310
583	20230801	103500	51410395600	9360	9360	9360	9360	1223
584	20230801	103400	51398948320	9360	9360	9360	9360	4540
585	20230801	103300	51356453920	9360	9360	9360	9360	931
586	20230801	103200	51347739760	9360	9360	9360	9360	669
587	20230801	103100	51341477920	9360	9360	9360	9360	1355
588	20230801	103000	51328795120	9360	9360	9360	9360	1507
589	20230801	102900	51314689600	9360	9360	9360	9360	7295
590	20230801	102800	51246408400	9360	9360	9360	9360	180
591	20230801	102700	51244723600	9360	9360	9360	9360	1024
592	20230801	102600	51235138960	9360	9360	9360	9360	412
593	20230801	102500	51231282640	9360	9360	9360	9360	454
594	20230801	102400	51227033200	9360	9360	9360	9360	2604
595	20230801	102300	51202659760	9360	9360	9360	9360	444
596	20230801	102200	51198503920	9360	9360	9360	9360	4032
597	20230801	102100	51160764400	9360	9360	9360	9360	437
598	20230801	102000	51156674080	9360	9360	9360	9360	608
599	20230801	101900	51150983200	9360	9360	9360	9360	835
600	20230801	101800	51143167600	9360	9360	9360	9360	895
601	20230801	101700	51134790400	9360	9360	9360	9360	1166
602	20230801	101600	51123876640	9360	9360	9360	9360	416
603	20230801	101500	51119982880	9360	9360	9360	9360	1082
604	20230801	101400	51109855360	9360	9360	9360	9360	322
605	20230801	101300	51106841440	9360	9360	9360	9360	11
606	20230801	101200	51106738480	9360	9360	9360	9360	355
607	20230801	101100	51103415680	9360	9360	9360	9360	2075
608	20230801	101000	51083993680	9360	9360	9360	9360	2469
609	20230801	100900	51060883840	9360	9360	9360	9360	2719
610	20230801	100800	51035434000	9360	9360	9360	9360	658
611	20230801	100700	51029275120	9360	9360	9360	9360	587
612	20230801	100600	51023780800	9360	9360	9360	9360	1156
613	20230801	100500	51012960640	9360	9360	9360	9360	1611
614	20230801	100400	50997881680	9360	9360	9360	9360	1125
615	20230801	100300	50987351680	9360	9360	9360	9360	4158
616	20230801	100200	50948432800	9360	9360	9360	9360	1870
617	20230801	100100	50930929600	9360	9360	9360	9360	4028
618	20230801	100000	50893227520	9360	9360	9360	9360	5800
619	20230801	095900	50838939520	9360	9360	9360	9360	2783
620	20230801	095800	50812890640	9360	9360	9360	9360	35019
621	20230801	095700	50485112800	9360	9360	9360	9360	960
622	20230801	095600	50476127200	9360	9360	9360	9360	789
623	20230801	095500	50468742160	9360	9360	9360	9360	13426
624	20230801	095400	50343074800	9360	9360	9360	9360	1769
625	20230801	095300	50326516960	9360	9360	9360	9360	6559
626	20230801	095200	50265124720	9360	9360	9360	9360	1897
627	20230801	095100	50247368800	9360	9360	9360	9360	4541
628	20230801	095000	50204865040	9360	9360	9360	9360	11217
629	20230801	094900	50099873920	9360	9360	9360	9360	2545
630	20230801	094800	50076052720	9360	9360	9360	9360	2930
631	20230801	094700	50048627920	9360	9360	9360	9360	7474
632	20230801	094600	49978671280	9360	9360	9360	9360	3792
633	20230801	094500	49943178160	9360	9360	9360	9360	4948
634	20230801	094400	49896864880	9360	9360	9360	9360	3710
635	20230801	094300	49862139280	9360	9360	9360	9360	8567
636	20230801	094200	49781952160	9360	9360	9360	9360	2333
637	20230801	094100	49760115280	9360	9360	9360	9360	1619
638	20230801	094000	49744961440	9360	9360	9360	9360	4099
639	20230801	093900	49706594800	9360	9360	9360	9360	2591
640	20230801	093800	49682343040	9360	9360	9360	9360	3344
641	20230801	093700	49651043200	9360	9360	9360	9360	3797
642	20230801	093600	49615503280	9360	9360	9360	9360	6814
643	20230801	093500	49551724240	9360	9360	9360	9360	5545
644	20230801	093400	49499823040	9360	9360	9360	9360	4766
645	20230801	093300	49455213280	9360	9360	9360	9360	26450
646	20230801	093200	49207641280	9360	9360	9360	9360	8936
647	20230801	093100	49124000320	9360	9360	9360	9360	12415
648	20230801	093000	49007795920	9360	9360	9360	9360	23211
649	20230801	092900	48790540960	9360	9360	9360	9360	54387
650	20230801	092800	48281478640	9360	9360	9360	9360	36347
651	20230801	092700	47941270720	9360	9360	9360	9360	92519
652	20230801	092600	47075292880	9360	9150	9360	9080	774093
653	20230801	092500	39878132650	9140	8900	9320	8890	621363
654	20230801	092400	34201966130	8900	8770	8900	8750	530536
655	20230801	092300	29526539600	8760	8770	8790	8750	127080
656	20230801	092200	28412057140	8850	8850	8850	8850	0
657	20230801	092100	28412057140	8850	8330	8850	8270	366256
658	20230801	092000	25281031820	8320	8240	8380	8090	313295
659	20230801	091900	22699752070	8240	8160	8320	8140	374067
660	20230801	091800	19622693540	8190	8050	8190	8040	303215
661	20230801	091700	17172460210	8020	8020	8020	8020	0
662	20230801	091600	17172460210	8020	8020	8020	8010	29018
663	20230801	091500	16939745060	8020	7980	8020	7910	173387
664	20230801	091400	15555198540	7970	7940	8000	7920	147769
665	20230801	091300	14376804690	7940	7970	7980	7910	165697
666	20230801	091200	13058829690	7980	7850	7980	7800	233561
667	20230801	091100	11216170730	7840	7750	7850	7730	125143
668	20230801	091000	10241935060	7750	7710	7750	7660	104188
669	20230801	090900	9439182720	7700	7580	7720	7560	105804
670	20230801	090800	8627619430	7590	7640	7650	7480	103937
671	20230801	090700	7841680880	7640	7690	7720	7600	136662
672	20230801	090600	6794078730	7700	7590	7700	7580	146857
673	20230801	090500	5668191970	7600	7550	7640	7550	177014
674	20230801	090400	4322497530	7550	7520	7570	7510	97516
675	20230801	090300	3587517440	7520	7530	7540	7430	131045
676	20230801	090200	2606851110	7530	7410	7540	7310	179904
677	20230801	090100	1266557030	7410	7290	7420	7290	91698
678	20230801	090000	592054500	7290	7300	7330	7280	81114