KissMeData/348150/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	204800	1373193890	9700	9700	9700	9700	1516
3	20230801	204700	1373193890	9700	9700	9700	9700	0
4	20230801	204600	1373193890	9700	9700	9700	9700	0
5	20230801	204500	1373193890	9700	9700	9700	9700	0
6	20230801	204400	1373193890	9700	9700	9700	9700	0
7	20230801	204300	1373193890	9700	9700	9700	9700	0
8	20230801	204200	1373193890	9700	9700	9700	9700	0
9	20230801	204100	1373193890	9700	9700	9700	9700	0
10	20230801	204000	1373193890	9700	9700	9700	9700	0
11	20230801	203900	1373193890	9700	9700	9700	9700	0
12	20230801	203800	1373193890	9700	9700	9700	9700	0
13	20230801	203700	1373193890	9700	9700	9700	9700	0
14	20230801	203600	1373193890	9700	9700	9700	9700	0
15	20230801	203500	1373193890	9700	9700	9700	9700	0
16	20230801	203400	1373193890	9700	9700	9700	9700	0
17	20230801	203300	1373193890	9700	9700	9700	9700	0
18	20230801	203200	1373193890	9700	9700	9700	9700	0
19	20230801	203100	1373193890	9700	9700	9700	9700	0
20	20230801	203000	1373193890	9700	9700	9700	9700	0
21	20230801	202900	1373193890	9700	9700	9700	9700	0
22	20230801	202800	1373193890	9700	9700	9700	9700	0
23	20230801	202700	1373193890	9700	9700	9700	9700	0
24	20230801	202600	1373193890	9700	9700	9700	9700	0
25	20230801	202500	1373193890	9700	9700	9700	9700	0
26	20230801	202400	1373193890	9700	9700	9700	9700	0
27	20230801	202300	1373193890	9700	9700	9700	9700	0
28	20230801	202200	1373193890	9700	9700	9700	9700	0
29	20230801	202100	1373193890	9700	9700	9700	9700	0
30	20230801	202000	1373193890	9700	9700	9700	9700	0
31	20230801	201900	1373193890	9700	9700	9700	9700	0
32	20230801	201800	1373193890	9700	9700	9700	9700	1516
33	20230801	201700	1373193890	9700	9700	9700	9700	0
34	20230801	201600	1373193890	9700	9700	9700	9700	0
35	20230801	201500	1373193890	9700	9700	9700	9700	0
36	20230801	201400	1373193890	9700	9700	9700	9700	0
37	20230801	201300	1373193890	9700	9700	9700	9700	0
38	20230801	201200	1373193890	9700	9700	9700	9700	0
39	20230801	201100	1373193890	9700	9700	9700	9700	0
40	20230801	201000	1373193890	9700	9700	9700	9700	0
41	20230801	200900	1373193890	9700	9700	9700	9700	0
42	20230801	200800	1373193890	9700	9700	9700	9700	0
43	20230801	200700	1373193890	9700	9700	9700	9700	0
44	20230801	200600	1373193890	9700	9700	9700	9700	0
45	20230801	200500	1373193890	9700	9700	9700	9700	0
46	20230801	200400	1373193890	9700	9700	9700	9700	0
47	20230801	200300	1373193890	9700	9700	9700	9700	0
48	20230801	200200	1373193890	9700	9700	9700	9700	0
49	20230801	200100	1373193890	9700	9700	9700	9700	0
50	20230801	200000	1373193890	9700	9700	9700	9700	0
51	20230801	195900	1373193890	9700	9700	9700	9700	0
52	20230801	195800	1373193890	9700	9700	9700	9700	0
53	20230801	195700	1373193890	9700	9700	9700	9700	0
54	20230801	195600	1373193890	9700	9700	9700	9700	0
55	20230801	195500	1373193890	9700	9700	9700	9700	0
56	20230801	195400	1373193890	9700	9700	9700	9700	0
57	20230801	195300	1373193890	9700	9700	9700	9700	0
58	20230801	195200	1373193890	9700	9700	9700	9700	0
59	20230801	195100	1373193890	9700	9700	9700	9700	0
60	20230801	195000	1373193890	9700	9700	9700	9700	0
61	20230801	194900	1373193890	9700	9700	9700	9700	0
62	20230801	194800	1373193890	9700	9700	9700	9700	1516
63	20230801	194700	1373193890	9700	9700	9700	9700	0
64	20230801	194600	1373193890	9700	9700	9700	9700	0
65	20230801	194500	1373193890	9700	9700	9700	9700	0
66	20230801	194400	1373193890	9700	9700	9700	9700	0
67	20230801	194300	1373193890	9700	9700	9700	9700	0
68	20230801	194200	1373193890	9700	9700	9700	9700	0
69	20230801	194100	1373193890	9700	9700	9700	9700	0
70	20230801	194000	1373193890	9700	9700	9700	9700	0
71	20230801	193900	1373193890	9700	9700	9700	9700	0
72	20230801	193800	1373193890	9700	9700	9700	9700	0
73	20230801	193700	1373193890	9700	9700	9700	9700	0
74	20230801	193600	1373193890	9700	9700	9700	9700	0
75	20230801	193500	1373193890	9700	9700	9700	9700	0
76	20230801	193400	1373193890	9700	9700	9700	9700	0
77	20230801	193300	1373193890	9700	9700	9700	9700	0
78	20230801	193200	1373193890	9700	9700	9700	9700	0
79	20230801	193100	1373193890	9700	9700	9700	9700	0
80	20230801	193000	1373193890	9700	9700	9700	9700	0
81	20230801	192900	1373193890	9700	9700	9700	9700	0
82	20230801	192800	1373193890	9700	9700	9700	9700	0
83	20230801	192700	1373193890	9700	9700	9700	9700	0
84	20230801	192600	1373193890	9700	9700	9700	9700	0
85	20230801	192500	1373193890	9700	9700	9700	9700	0
86	20230801	192400	1373193890	9700	9700	9700	9700	0
87	20230801	192300	1373193890	9700	9700	9700	9700	0
88	20230801	192200	1373193890	9700	9700	9700	9700	0
89	20230801	192100	1373193890	9700	9700	9700	9700	0
90	20230801	192000	1373193890	9700	9700	9700	9700	0
91	20230801	191900	1373193890	9700	9700	9700	9700	0
92	20230801	191800	1373193890	9700	9700	9700	9700	1516
93	20230801	191700	1373193890	9700	9700	9700	9700	0
94	20230801	191600	1373193890	9700	9700	9700	9700	0
95	20230801	191500	1373193890	9700	9700	9700	9700	0
96	20230801	191400	1373193890	9700	9700	9700	9700	0
97	20230801	191300	1373193890	9700	9700	9700	9700	0
98	20230801	191200	1373193890	9700	9700	9700	9700	0
99	20230801	191100	1373193890	9700	9700	9700	9700	0
100	20230801	191000	1373193890	9700	9700	9700	9700	0
101	20230801	190900	1373193890	9700	9700	9700	9700	0
102	20230801	190800	1373193890	9700	9700	9700	9700	0
103	20230801	190700	1373193890	9700	9700	9700	9700	0
104	20230801	190600	1373193890	9700	9700	9700	9700	0
105	20230801	190500	1373193890	9700	9700	9700	9700	0
106	20230801	190400	1373193890	9700	9700	9700	9700	0
107	20230801	190300	1373193890	9700	9700	9700	9700	0
108	20230801	190200	1373193890	9700	9700	9700	9700	0
109	20230801	190100	1373193890	9700	9700	9700	9700	0
110	20230801	190000	1373193890	9700	9700	9700	9700	0
111	20230801	185900	1373193890	9700	9700	9700	9700	0
112	20230801	185800	1373193890	9700	9700	9700	9700	0
113	20230801	185700	1373193890	9700	9700	9700	9700	0
114	20230801	185600	1373193890	9700	9700	9700	9700	0
115	20230801	185500	1373193890	9700	9700	9700	9700	0
116	20230801	185400	1373193890	9700	9700	9700	9700	0
117	20230801	185300	1373193890	9700	9700	9700	9700	0
118	20230801	185200	1373193890	9700	9700	9700	9700	0
119	20230801	185100	1373193890	9700	9700	9700	9700	0
120	20230801	185000	1373193890	9700	9700	9700	9700	0
121	20230801	184900	1373193890	9700	9700	9700	9700	0
122	20230801	184800	1373193890	9700	9700	9700	9700	1516
123	20230801	184700	1373193890	9700	9700	9700	9700	0
124	20230801	184600	1373193890	9700	9700	9700	9700	0
125	20230801	184500	1373193890	9700	9700	9700	9700	0
126	20230801	184400	1373193890	9700	9700	9700	9700	0
127	20230801	184300	1373193890	9700	9700	9700	9700	0
128	20230801	184200	1373193890	9700	9700	9700	9700	0
129	20230801	184100	1373193890	9700	9700	9700	9700	0
130	20230801	184000	1373193890	9700	9700	9700	9700	0
131	20230801	183900	1373193890	9700	9700	9700	9700	0
132	20230801	183800	1373193890	9700	9700	9700	9700	0
133	20230801	183700	1373193890	9700	9700	9700	9700	0
134	20230801	183600	1373193890	9700	9700	9700	9700	0
135	20230801	183500	1373193890	9700	9700	9700	9700	0
136	20230801	183400	1373193890	9700	9700	9700	9700	0
137	20230801	183300	1373193890	9700	9700	9700	9700	0
138	20230801	183200	1373193890	9700	9700	9700	9700	0
139	20230801	183100	1373193890	9700	9700	9700	9700	0
140	20230801	183000	1373193890	9700	9700	9700	9700	0
141	20230801	182900	1373193890	9700	9700	9700	9700	0
142	20230801	182800	1373193890	9700	9700	9700	9700	0
143	20230801	182700	1373193890	9700	9700	9700	9700	0
144	20230801	182600	1373193890	9700	9700	9700	9700	0
145	20230801	182500	1373193890	9700	9700	9700	9700	0
146	20230801	182400	1373193890	9700	9700	9700	9700	0
147	20230801	182300	1373193890	9700	9700	9700	9700	0
148	20230801	182200	1373193890	9700	9700	9700	9700	0
149	20230801	182100	1373193890	9700	9700	9700	9700	0
150	20230801	182000	1373193890	9700	9700	9700	9700	0
151	20230801	181900	1373193890	9700	9700	9700	9700	0
152	20230801	181800	1373193890	9700	9700	9700	9700	1516
153	20230801	181700	1373193890	9700	9700	9700	9700	0
154	20230801	181600	1373193890	9700	9700	9700	9700	0
155	20230801	181500	1373193890	9700	9700	9700	9700	0
156	20230801	181400	1373193890	9700	9700	9700	9700	0
157	20230801	181300	1373193890	9700	9700	9700	9700	0
158	20230801	181200	1373193890	9700	9700	9700	9700	0
159	20230801	181100	1373193890	9700	9700	9700	9700	0
160	20230801	181000	1373193890	9700	9700	9700	9700	0
161	20230801	180900	1373193890	9700	9700	9700	9700	0
162	20230801	180800	1373193890	9700	9700	9700	9700	0
163	20230801	180700	1373193890	9700	9700	9700	9700	0
164	20230801	180600	1373193890	9700	9700	9700	9700	0
165	20230801	180500	1373193890	9700	9700	9700	9700	0
166	20230801	180400	1373193890	9700	9700	9700	9700	0
167	20230801	180300	1373193890	9700	9700	9700	9700	0
168	20230801	180200	1373193890	9700	9700	9700	9700	0
169	20230801	180100	1373193890	9700	9700	9700	9700	0
170	20230801	180000	1373193890	9700	9700	9700	9700	0
171	20230801	175900	1373193890	9700	9700	9700	9700	0
172	20230801	175800	1373193890	9700	9700	9700	9700	0
173	20230801	175700	1373193890	9700	9700	9700	9700	0
174	20230801	175600	1373193890	9700	9700	9700	9700	0
175	20230801	175500	1373193890	9700	9700	9700	9700	0
176	20230801	175400	1373193890	9700	9700	9700	9700	0
177	20230801	175300	1373193890	9700	9700	9700	9700	0
178	20230801	175200	1373193890	9700	9700	9700	9700	0
179	20230801	175100	1373193890	9700	9700	9700	9700	0
180	20230801	175000	1373193890	9700	9700	9700	9700	0
181	20230801	174900	1373193890	9700	9700	9700	9700	0
182	20230801	174800	1373193890	9700	9700	9700	9700	1516
183	20230801	174700	1373193890	9700	9700	9700	9700	0
184	20230801	174600	1373193890	9700	9700	9700	9700	0
185	20230801	174500	1373193890	9700	9700	9700	9700	0
186	20230801	174400	1373193890	9700	9700	9700	9700	0
187	20230801	174300	1373193890	9700	9700	9700	9700	0
188	20230801	174200	1373193890	9700	9700	9700	9700	0
189	20230801	174100	1373193890	9700	9700	9700	9700	0
190	20230801	174000	1373193890	9700	9700	9700	9700	0
191	20230801	173900	1373193890	9700	9700	9700	9700	0
192	20230801	173800	1373193890	9700	9700	9700	9700	0
193	20230801	173700	1373193890	9700	9700	9700	9700	0
194	20230801	173600	1373193890	9700	9700	9700	9700	0
195	20230801	173500	1373193890	9700	9700	9700	9700	0
196	20230801	173400	1373193890	9700	9700	9700	9700	0
197	20230801	173300	1373193890	9700	9700	9700	9700	0
198	20230801	173200	1373193890	9700	9700	9700	9700	0
199	20230801	173100	1373193890	9700	9700	9700	9700	0
200	20230801	173000	1373193890	9700	9700	9700	9700	0
201	20230801	172900	1373193890	9700	9700	9700	9700	0
202	20230801	172800	1373193890	9700	9700	9700	9700	0
203	20230801	172700	1373193890	9700	9700	9700	9700	0
204	20230801	172600	1373193890	9700	9700	9700	9700	0
205	20230801	172500	1373193890	9700	9700	9700	9700	0
206	20230801	172400	1373193890	9700	9700	9700	9700	0
207	20230801	172300	1373193890	9700	9700	9700	9700	0
208	20230801	172200	1373193890	9700	9700	9700	9700	0
209	20230801	172100	1373193890	9700	9700	9700	9700	0
210	20230801	172000	1373193890	9700	9700	9700	9700	0
211	20230801	171900	1373193890	9700	9700	9700	9700	0
212	20230801	171800	1373193890	9700	9700	9700	9700	1516
213	20230801	171700	1373193890	9700	9700	9700	9700	0
214	20230801	171600	1373193890	9700	9700	9700	9700	0
215	20230801	171500	1373193890	9700	9700	9700	9700	0
216	20230801	171400	1373193890	9700	9700	9700	9700	0
217	20230801	171300	1373193890	9700	9700	9700	9700	0
218	20230801	171200	1373193890	9700	9700	9700	9700	0
219	20230801	171100	1373193890	9700	9700	9700	9700	0
220	20230801	171000	1373193890	9700	9700	9700	9700	0
221	20230801	170900	1373193890	9700	9700	9700	9700	0
222	20230801	170800	1373193890	9700	9700	9700	9700	0
223	20230801	170700	1373193890	9700	9700	9700	9700	0
224	20230801	170600	1373193890	9700	9700	9700	9700	0
225	20230801	170500	1373193890	9700	9700	9700	9700	0
226	20230801	170400	1373193890	9700	9700	9700	9700	0
227	20230801	170300	1373193890	9700	9700	9700	9700	0
228	20230801	170200	1373193890	9700	9700	9700	9700	0
229	20230801	170100	1373193890	9700	9700	9700	9700	0
230	20230801	170000	1373193890	9700	9700	9700	9700	0
231	20230801	165900	1373193890	9700	9700	9700	9700	0
232	20230801	165800	1373193890	9700	9700	9700	9700	0
233	20230801	165700	1373193890	9700	9700	9700	9700	0
234	20230801	165600	1373193890	9700	9700	9700	9700	0
235	20230801	165500	1373193890	9700	9700	9700	9700	0
236	20230801	165400	1373193890	9700	9700	9700	9700	0
237	20230801	165300	1373193890	9700	9700	9700	9700	0
238	20230801	165200	1373193890	9700	9700	9700	9700	0
239	20230801	165100	1373193890	9700	9700	9700	9700	0
240	20230801	165000	1373193890	9700	9700	9700	9700	0
241	20230801	164900	1373193890	9700	9700	9700	9700	0
242	20230801	164800	1373193890	9700	9700	9700	9700	1516
243	20230801	164700	1373193890	9700	9700	9700	9700	0
244	20230801	164600	1373193890	9700	9700	9700	9700	0
245	20230801	164500	1373193890	9700	9700	9700	9700	0
246	20230801	164400	1373193890	9700	9700	9700	9700	0
247	20230801	164300	1373193890	9700	9700	9700	9700	0
248	20230801	164200	1373193890	9700	9700	9700	9700	0
249	20230801	164100	1373193890	9700	9700	9700	9700	0
250	20230801	164000	1373193890	9700	9700	9700	9700	0
251	20230801	163900	1373193890	9700	9700	9700	9700	0
252	20230801	163800	1373193890	9700	9700	9700	9700	0
253	20230801	163700	1373193890	9700	9700	9700	9700	0
254	20230801	163600	1373193890	9700	9700	9700	9700	0
255	20230801	163500	1373193890	9700	9700	9700	9700	0
256	20230801	163400	1373193890	9700	9700	9700	9700	0
257	20230801	163300	1373193890	9700	9700	9700	9700	0
258	20230801	163200	1373193890	9700	9700	9700	9700	0
259	20230801	163100	1373193890	9700	9700	9700	9700	0
260	20230801	163000	1373193890	9700	9700	9700	9700	0
261	20230801	162900	1373193890	9700	9700	9700	9700	0
262	20230801	162800	1373193890	9700	9700	9700	9700	0
263	20230801	162700	1373193890	9700	9700	9700	9700	0
264	20230801	162600	1373193890	9700	9700	9700	9700	0
265	20230801	162500	1373193890	9700	9700	9700	9700	0
266	20230801	162400	1373193890	9700	9700	9700	9700	0
267	20230801	162300	1373193890	9700	9700	9700	9700	0
268	20230801	162200	1373193890	9700	9700	9700	9700	0
269	20230801	162100	1373193890	9700	9700	9700	9700	0
270	20230801	162000	1373193890	9700	9700	9700	9700	0
271	20230801	161900	1373193890	9700	9700	9700	9700	0
272	20230801	161800	1373193890	9700	9700	9700	9700	1516
273	20230801	161700	1373193890	9700	9700	9700	9700	0
274	20230801	161600	1373193890	9700	9700	9700	9700	0
275	20230801	161500	1373193890	9700	9700	9700	9700	0
276	20230801	161400	1373193890	9700	9700	9700	9700	0
277	20230801	161300	1373193890	9700	9700	9700	9700	0
278	20230801	161200	1373193890	9700	9700	9700	9700	0
279	20230801	161100	1373193890	9700	9700	9700	9700	0
280	20230801	161000	1373193890	9700	9700	9700	9700	0
281	20230801	160900	1373193890	9700	9700	9700	9700	0
282	20230801	160800	1373193890	9700	9700	9700	9700	0
283	20230801	160700	1373193890	9700	9700	9700	9700	0
284	20230801	160600	1373193890	9700	9700	9700	9700	0
285	20230801	160500	1373193890	9700	9700	9700	9700	0
286	20230801	160400	1373193890	9700	9700	9700	9700	0
287	20230801	160300	1373193890	9700	9700	9700	9700	0
288	20230801	160200	1373193890	9700	9700	9700	9700	0
289	20230801	160100	1373193890	9700	9700	9700	9700	0
290	20230801	160000	1373193890	9700	9700	9700	9700	0
291	20230801	155900	1373193890	9700	9700	9700	9700	0
292	20230801	155800	1373193890	9700	9700	9700	9700	0
293	20230801	155700	1373193890	9700	9700	9700	9700	0
294	20230801	155600	1373193890	9700	9700	9700	9700	0
295	20230801	155500	1373193890	9700	9700	9700	9700	0
296	20230801	155400	1373193890	9700	9700	9700	9700	0
297	20230801	155300	1373193890	9700	9700	9700	9700	0
298	20230801	155200	1373193890	9700	9700	9700	9700	0
299	20230801	155100	1373193890	9700	9700	9700	9700	0
300	20230801	155000	1373193890	9700	9700	9700	9700	0
301	20230801	154900	1373193890	9700	9700	9700	9700	0
302	20230801	154800	1373193890	9700	9700	9700	9700	1516
303	20230801	154700	1373193890	9700	9700	9700	9700	0
304	20230801	154600	1373193890	9700	9700	9700	9700	0
305	20230801	154500	1373193890	9700	9700	9700	9700	0
306	20230801	154400	1373193890	9700	9700	9700	9700	0
307	20230801	154300	1373193890	9700	9700	9700	9700	0
308	20230801	154200	1373193890	9700	9700	9700	9700	0
309	20230801	154100	1373193890	9700	9700	9700	9700	0
310	20230801	154000	1373193890	9700	9700	9700	9700	0
311	20230801	153900	1373193890	9700	9700	9700	9700	0
312	20230801	153800	1373193890	9700	9700	9700	9700	0
313	20230801	153700	1373193890	9700	9700	9700	9700	0
314	20230801	153600	1373193890	9700	9700	9700	9700	0
315	20230801	153500	1373193890	9700	9700	9700	9700	0
316	20230801	153400	1373193890	9700	9700	9700	9700	0
317	20230801	153300	1373193890	9700	9700	9700	9700	0
318	20230801	153200	1373193890	9700	9700	9700	9700	0
319	20230801	153100	1373193890	9700	9700	9700	9700	0
320	20230801	153000	1373193890	9700	9700	9700	9700	1516
321	20230801	152900	1358488690	9720	9720	9720	9720	0
322	20230801	152800	1358488690	9720	9720	9720	9720	0
323	20230801	152700	1358488690	9720	9720	9720	9720	0
324	20230801	152600	1358488690	9720	9720	9720	9720	0
325	20230801	152500	1358488690	9720	9720	9720	9720	0
326	20230801	152400	1358488690	9720	9720	9720	9720	0
327	20230801	152300	1358488690	9720	9720	9720	9720	0
328	20230801	152200	1358488690	9720	9720	9720	9720	0
329	20230801	152100	1358488690	9720	9720	9720	9720	0
330	20230801	152000	1358488690	9720	9720	9720	9720	0
331	20230801	151900	1358488690	9720	9720	9720	9720	5
332	20230801	151800	1358440090	9720	9720	9720	9720	58
333	20230801	151700	1357876330	9700	9680	9700	9680	1271
334	20230801	151600	1345565430	9670	9680	9680	9670	129
335	20230801	151500	1344317930	9680	9680	9680	9680	104
336	20230801	151400	1343311210	9680	9680	9680	9680	5
337	20230801	151300	1343262810	9680	9690	9690	9680	45
338	20230801	151200	1342826980	9700	9680	9700	9680	259
339	20230801	151100	1340317280	9670	9680	9680	9670	1000
340	20230801	151000	1330646980	9680	9690	9690	9680	1004
341	20230801	150900	1320924970	9700	9700	9700	9690	395
342	20230801	150800	1317093570	9700	9700	9700	9700	122
343	20230801	150700	1315910170	9700	9700	9700	9700	0
344	20230801	150600	1315910170	9700	9700	9700	9700	182
345	20230801	150500	1314144770	9720	9720	9720	9720	11
346	20230801	150400	1314037850	9700	9700	9700	9700	66
347	20230801	150300	1313397650	9700	9700	9700	9700	179
348	20230801	150200	1311661350	9700	9720	9720	9700	533
349	20230801	150100	1306487750	9720	9720	9720	9720	200
350	20230801	150000	1304543750	9710	9700	9710	9700	259
351	20230801	145900	1302029980	9700	9690	9700	9690	397
352	20230801	145800	1298180180	9700	9700	9700	9700	100
353	20230801	145700	1297210180	9680	9680	9680	9680	92
354	20230801	145600	1296319620	9680	9680	9680	9680	100
355	20230801	145500	1295351620	9700	9700	9700	9700	100
356	20230801	145400	1294381620	9700	9700	9700	9700	0
357	20230801	145300	1294381620	9700	9670	9700	9670	6
358	20230801	145200	1294323570	9700	9700	9700	9700	0
359	20230801	145100	1294323570	9700	9690	9700	9690	213
360	20230801	145000	1292259430	9670	9660	9670	9650	571
361	20230801	144900	1286740070	9650	9660	9660	9650	53
362	20230801	144800	1286228120	9670	9670	9670	9660	53
363	20230801	144700	1285716110	9670	9660	9670	9660	24
364	20230801	144600	1285484260	9670	9670	9670	9670	1
365	20230801	144500	1285474590	9660	9660	9660	9660	30
366	20230801	144400	1285184790	9660	9660	9660	9660	0
367	20230801	144300	1285184790	9660	9670	9670	9660	188
368	20230801	144200	1283366990	9670	9670	9670	9670	231
369	20230801	144100	1281133220	9690	9690	9690	9690	0
370	20230801	144000	1281133220	9690	9670	9690	9670	21
371	20230801	143900	1280930130	9690	9680	9690	9680	28
372	20230801	143800	1280659080	9680	9680	9680	9680	200
373	20230801	143700	1278723080	9690	9700	9700	9690	21
374	20230801	143600	1278519580	9680	9680	9680	9680	200
375	20230801	143500	1276583580	9700	9690	9700	9690	16
376	20230801	143400	1276428430	9690	9690	9690	9690	45
377	20230801	143300	1275992380	9690	9690	9690	9690	0
378	20230801	143200	1275992380	9690	9680	9690	9680	655
379	20230801	143100	1269651530	9680	9680	9680	9680	24
380	20230801	143000	1269419210	9690	9680	9690	9680	24
381	20230801	142900	1269186880	9700	9700	9700	9700	0
382	20230801	142800	1269186880	9700	9700	9700	9700	2
383	20230801	142700	1269167480	9700	9700	9700	9700	50
384	20230801	142600	1268682480	9700	9670	9700	9670	67
385	20230801	142500	1268033090	9700	9700	9700	9700	0
386	20230801	142400	1268033090	9700	9700	9700	9700	50
387	20230801	142300	1267548090	9710	9710	9710	9710	0
388	20230801	142200	1267548090	9710	9710	9710	9710	0
389	20230801	142100	1267548090	9710	9690	9710	9680	264
390	20230801	142000	1264990710	9710	9710	9710	9710	0
391	20230801	141900	1264990710	9710	9710	9710	9710	0
392	20230801	141800	1264990710	9710	9680	9710	9670	51
393	20230801	141700	1264497140	9710	9660	9710	9660	573
394	20230801	141600	1258957910	9670	9680	9680	9670	431
395	20230801	141500	1254790130	9710	9710	9710	9680	12
396	20230801	141400	1254673910	9670	9670	9670	9670	204
397	20230801	141300	1252701230	9680	9680	9680	9680	21
398	20230801	141200	1252497950	9710	9710	9710	9710	1
399	20230801	141100	1252488240	9700	9700	9700	9700	59
400	20230801	141000	1251915940	9710	9710	9710	9710	0
401	20230801	140900	1251915940	9710	9710	9710	9710	0
402	20230801	140800	1251915940	9710	9670	9710	9600	2102
403	20230801	140700	1231662680	9720	9690	9720	9690	1000
404	20230801	140600	1221957510	9690	9690	9690	9690	0
405	20230801	140500	1221957510	9690	9690	9690	9690	0
406	20230801	140400	1221957510	9690	9690	9690	9690	100
407	20230801	140300	1220988510	9690	9680	9690	9680	101
408	20230801	140200	1220010820	9660	9660	9660	9660	100
409	20230801	140100	1219044820	9700	9700	9700	9700	0
410	20230801	140000	1219044820	9700	9700	9700	9700	0
411	20230801	135900	1219044820	9700	9700	9700	9700	0
412	20230801	135800	1219044820	9700	9700	9700	9700	1
413	20230801	135700	1219035120	9670	9670	9670	9670	191
414	20230801	135600	1217188150	9670	9670	9670	9670	0
415	20230801	135500	1217188150	9670	9670	9670	9670	16
416	20230801	135400	1217033430	9680	9680	9680	9680	30
417	20230801	135300	1216743030	9680	9680	9680	9680	0
418	20230801	135200	1216743030	9680	9680	9680	9680	10
419	20230801	135100	1216646230	9690	9690	9690	9690	10
420	20230801	135000	1216549330	9690	9680	9690	9680	8
421	20230801	134900	1216471880	9660	9660	9660	9660	43
422	20230801	134800	1216056500	9670	9660	9670	9660	10
423	20230801	134700	1215959890	9660	9660	9660	9660	420
424	20230801	134600	1211902690	9680	9680	9680	9680	0
425	20230801	134500	1211902690	9680	9660	9680	9660	201
426	20230801	134400	1209960910	9660	9650	9680	9630	130
427	20230801	134300	1208706410	9660	9650	9690	9650	257
428	20230801	134200	1206226310	9690	9680	9690	9660	472
429	20230801	134100	1201662610	9700	9700	9700	9700	2
430	20230801	134000	1201643210	9710	9710	9710	9710	1
431	20230801	133900	1201633500	9670	9670	9670	9670	20
432	20230801	133800	1201440100	9710	9710	9710	9710	0
433	20230801	133700	1201440100	9710	9700	9710	9670	81
434	20230801	133600	1200655030	9700	9700	9700	9700	532
435	20230801	133500	1195494630	9710	9710	9710	9710	1
436	20230801	133400	1195484920	9710	9710	9710	9710	118
437	20230801	133300	1194339140	9710	9690	9710	9690	473
438	20230801	133200	1189752420	9700	9670	9700	9670	158
439	20230801	133100	1188224530	9670	9670	9670	9670	13
440	20230801	133000	1188098820	9660	9650	9660	9650	750
441	20230801	132900	1180861050	9650	9670	9670	9650	112
442	20230801	132800	1179780140	9680	9680	9700	9680	132
443	20230801	132700	1178501300	9690	9690	9690	9680	202
444	20230801	132600	1176543980	9690	9660	9690	9660	42
445	20230801	132500	1176137460	9690	9690	9690	9660	72
446	20230801	132400	1175440130	9690	9660	9690	9650	666
447	20230801	132300	1169010530	9660	9650	9670	9650	58
448	20230801	132200	1168449770	9670	9670	9670	9670	1
449	20230801	132100	1168440100	9700	9700	9700	9700	10
450	20230801	132000	1168343100	9700	9710	9710	9700	2
451	20230801	131900	1168323690	9670	9670	9670	9670	0
452	20230801	131800	1168323690	9670	9710	9710	9670	58
453	20230801	131700	1167760550	9720	9700	9720	9650	863
454	20230801	131600	1159389910	9720	9710	9720	9650	219
455	20230801	131500	1157271670	9720	9710	9720	9710	112
456	20230801	131400	1156184050	9710	9710	9710	9710	70
457	20230801	131300	1155504350	9720	9710	9720	9690	5
458	20230801	131200	1155455810	9720	9720	9720	9720	132
459	20230801	131100	1154172770	9650	9710	9720	9620	2775
460	20230801	131000	1127373020	9710	9710	9710	9710	30
461	20230801	130900	1127081720	9710	9720	9720	9710	349
462	20230801	130800	1123691320	9730	9730	9730	9730	137
463	20230801	130700	1122358310	9740	9740	9740	9740	209
464	20230801	130600	1120322650	9750	9750	9750	9750	85
465	20230801	130500	1119493900	9760	9750	9760	9750	12
466	20230801	130400	1119376840	9760	9760	9760	9760	1
467	20230801	130300	1119367080	9740	9750	9750	9740	222
468	20230801	130200	1117202800	9750	9750	9750	9750	22
469	20230801	130100	1116988300	9750	9750	9750	9750	5
470	20230801	130000	1116939550	9750	9760	9770	9750	17
471	20230801	125900	1116773770	9750	9750	9750	9750	103
472	20230801	125800	1115769520	9750	9770	9770	9750	78
473	20230801	125700	1115007540	9750	9760	9760	9750	205
474	20230801	125600	1113008770	9780	9780	9780	9780	71
475	20230801	125500	1112314390	9780	9740	9780	9740	304
476	20230801	125400	1109344340	9730	9730	9730	9730	0
477	20230801	125300	1109344340	9730	9760	9760	9730	1010
478	20230801	125200	1099503820	9760	9760	9760	9760	0
479	20230801	125100	1099503820	9760	9760	9760	9760	147
480	20230801	125000	1098069100	9770	9800	9800	9770	230
481	20230801	124900	1095819930	9790	9790	9800	9780	225
482	20230801	124800	1093618480	9800	9800	9800	9800	30
483	20230801	124700	1093324480	9800	9800	9800	9800	119
484	20230801	124600	1092158280	9800	9800	9800	9800	217
485	20230801	124500	1090031680	9800	9800	9800	9800	89
486	20230801	124400	1089159480	9800	9800	9800	9800	1
487	20230801	124300	1089149680	9800	9800	9800	9800	0
488	20230801	124200	1089149680	9800	9800	9800	9800	306
489	20230801	124100	1086150880	9800	9820	9820	9800	7
490	20230801	124000	1086082260	9800	9800	9800	9800	36
491	20230801	123900	1085729460	9820	9800	9820	9800	101
492	20230801	123800	1084738990	9810	9810	9810	9810	0
493	20230801	123700	1084738990	9810	9800	9810	9800	16
494	20230801	123600	1084582180	9800	9800	9800	9800	35
495	20230801	123500	1084239180	9800	9800	9800	9800	2
496	20230801	123400	1084219580	9800	9810	9810	9800	35
497	20230801	123300	1083876560	9800	9800	9800	9800	86
498	20230801	123200	1083033760	9800	9800	9800	9800	386
499	20230801	123100	1079250960	9800	9800	9800	9800	4
500	20230801	123000	1079211760	9820	9810	9820	9810	3
501	20230801	122900	1079182320	9800	9800	9800	9800	517
502	20230801	122800	1074115720	9800	9800	9800	9800	1
503	20230801	122700	1074105920	9780	9790	9790	9780	556
504	20230801	122600	1068664780	9790	9790	9790	9790	58
505	20230801	122500	1068096960	9790	9800	9800	9790	2
506	20230801	122400	1068077370	9800	9800	9800	9800	0
507	20230801	122300	1068077370	9800	9790	9800	9790	59
508	20230801	122200	1067499660	9790	9790	9790	9790	0
509	20230801	122100	1067499660	9790	9790	9790	9790	22
510	20230801	122000	1067284280	9790	9800	9800	9790	252
511	20230801	121900	1064817180	9800	9790	9800	9790	122
512	20230801	121800	1063622760	9790	9790	9790	9790	100
513	20230801	121700	1062643760	9790	9800	9800	9790	12
514	20230801	121600	1062526170	9770	9790	9790	9770	100
515	20230801	121500	1061548110	9800	9800	9800	9800	2
516	20230801	121400	1061528510	9820	9820	9820	9820	0
517	20230801	121300	1061528510	9820	9820	9820	9820	0
518	20230801	121200	1061528510	9820	9820	9820	9820	0
519	20230801	121100	1061528510	9820	9820	9820	9820	0
520	20230801	121000	1061528510	9820	9820	9820	9820	0
521	20230801	120900	1061528510	9820	9820	9820	9820	0
522	20230801	120800	1061528510	9820	9800	9820	9800	250
523	20230801	120700	1059078490	9820	9820	9820	9820	0
524	20230801	120600	1059078490	9820	9800	9820	9800	35
525	20230801	120500	1058734950	9800	9800	9800	9800	0
526	20230801	120400	1058734950	9800	9800	9800	9800	0
527	20230801	120300	1058734950	9800	9800	9800	9800	343
528	20230801	120200	1055373550	9830	9830	9830	9830	0
529	20230801	120100	1055373550	9830	9830	9830	9830	0
530	20230801	120000	1055373550	9830	9830	9830	9830	37
531	20230801	115900	1055009840	9830	9830	9830	9830	33
532	20230801	115800	1054685450	9840	9830	9840	9830	2
533	20230801	115700	1054665780	9850	9850	9850	9850	0
534	20230801	115600	1054665780	9850	9850	9850	9850	5
535	20230801	115500	1054616530	9850	9850	9850	9850	1
536	20230801	115400	1054606680	9830	9830	9830	9830	0
537	20230801	115300	1054606680	9830	9830	9830	9830	0
538	20230801	115200	1054606680	9830	9830	9830	9830	6
539	20230801	115100	1054547700	9830	9820	9830	9820	306
540	20230801	115000	1051540760	9790	9790	9790	9790	0
541	20230801	114900	1051540760	9790	9810	9810	9790	61
542	20230801	114800	1050942940	9820	9820	9820	9820	6
543	20230801	114700	1050884020	9830	9830	9830	9820	71
544	20230801	114600	1050186590	9830	9830	9830	9830	479
545	20230801	114500	1045478020	9850	9850	9850	9850	0
546	20230801	114400	1045478020	9850	9850	9850	9850	0
547	20230801	114300	1045478020	9850	9850	9850	9850	0
548	20230801	114200	1045478020	9850	9840	9850	9810	145
549	20230801	114100	1044051330	9830	9840	9840	9810	123
550	20230801	114000	1042843730	9850	9850	9850	9850	0
551	20230801	113900	1042843730	9850	9850	9850	9850	10
552	20230801	113800	1042745230	9850	9840	9850	9840	568
553	20230801	113700	1037151340	9850	9840	9850	9810	6
554	20230801	113600	1037092410	9840	9840	9840	9840	0
555	20230801	113500	1037092410	9840	9840	9840	9840	100
556	20230801	113400	1036108410	9830	9830	9830	9830	1
557	20230801	113300	1036098580	9850	9830	9850	9830	297
558	20230801	113200	1033175050	9840	9810	9840	9800	1017
559	20230801	113100	1023178100	9810	9830	9830	9810	301
560	20230801	113000	1020225050	9830	9830	9830	9830	51
561	20230801	112900	1019723720	9810	9810	9810	9810	0
562	20230801	112800	1019723720	9810	9810	9810	9810	1
563	20230801	112700	1019713910	9830	9830	9830	9830	31
564	20230801	112600	1019409180	9830	9830	9830	9830	0
565	20230801	112500	1019409180	9830	9830	9830	9830	20
566	20230801	112400	1019212580	9810	9810	9810	9810	98
567	20230801	112300	1018251200	9830	9790	9830	9790	620
568	20230801	112200	1012167140	9790	9780	9790	9770	1402
569	20230801	112100	998455190	9780	9770	9780	9770	51
570	20230801	112000	997956910	9780	9780	9780	9780	3
571	20230801	111900	997927570	9780	9780	9780	9780	58
572	20230801	111800	997360330	9780	9770	9780	9770	95
573	20230801	111700	996431730	9770	9770	9770	9770	0
574	20230801	111600	996431730	9770	9770	9770	9770	12
575	20230801	111500	996314490	9780	9780	9780	9780	5
576	20230801	111400	996265590	9790	9800	9800	9790	6
577	20230801	111300	996206840	9810	9780	9810	9750	476
578	20230801	111200	991555420	9780	9780	9780	9780	0
579	20230801	111100	991555420	9780	9810	9810	9780	222
580	20230801	111000	989380250	9800	9810	9810	9800	352
581	20230801	110900	985927480	9820	9810	9820	9810	126
582	20230801	110800	984691410	9810	9810	9810	9810	167
583	20230801	110700	983053140	9810	9810	9810	9810	35
584	20230801	110600	982709790	9830	9830	9830	9830	0
585	20230801	110500	982709790	9830	9800	9830	9800	33
586	20230801	110400	982386300	9830	9830	9830	9820	147
587	20230801	110300	980942530	9840	9830	9840	9820	108
588	20230801	110200	979880890	9820	9810	9820	9800	153
589	20230801	110100	978379740	9800	9780	9800	9780	106
590	20230801	110000	977340960	9800	9800	9800	9800	15
591	20230801	105900	977193960	9780	9780	9780	9780	15
592	20230801	105800	977047260	9780	9780	9780	9780	5
593	20230801	105700	976998360	9830	9750	9830	9750	55
594	20230801	105600	976461710	9810	9810	9810	9810	0
595	20230801	105500	976461710	9810	9790	9810	9720	820
596	20230801	105400	968461770	9790	9790	9790	9790	20
597	20230801	105300	968265970	9800	9800	9800	9800	32
598	20230801	105200	967952370	9810	9810	9810	9810	0
599	20230801	105100	967952370	9810	9840	9840	9810	643
600	20230801	105000	961644330	9850	9850	9850	9850	0
601	20230801	104900	961644330	9850	9850	9850	9850	2
602	20230801	104800	961624630	9850	9850	9850	9850	0
603	20230801	104700	961624630	9850	9850	9850	9800	336
604	20230801	104600	958327670	9850	9850	9860	9850	469
605	20230801	104500	953707920	9850	9850	9850	9850	175
606	20230801	104400	951984170	9830	9830	9830	9830	56
607	20230801	104300	951433690	9830	9830	9830	9830	0
608	20230801	104200	951433690	9830	9820	9830	9820	2
609	20230801	104100	951414040	9820	9790	9820	9790	1101
610	20230801	104000	940633220	9790	9820	9820	9790	12
611	20230801	103900	940515710	9820	9790	9820	9780	144
612	20230801	103800	939107300	9830	9830	9830	9830	0
613	20230801	103700	939107300	9830	9830	9830	9770	948
614	20230801	103600	929838010	9780	9790	9830	9780	721
615	20230801	103500	922780080	9790	9820	9820	9790	893
616	20230801	103400	914028780	9820	9850	9850	9820	501
617	20230801	103300	909108930	9850	9850	9850	9810	420
618	20230801	103200	904984890	9820	9860	9860	9820	789
619	20230801	103100	897219380	9860	9880	9880	9860	117
620	20230801	103000	896065700	9860	9860	9880	9860	59
621	20230801	102900	895483820	9860	9860	9880	9860	64
622	20230801	102800	894852080	9860	9860	9860	9860	16
623	20230801	102700	894694320	9890	9890	9890	9870	142
624	20230801	102600	893291060	9880	9890	9890	9880	213
625	20230801	102500	891185500	9890	9890	9890	9890	203
626	20230801	102400	889177830	9900	9890	9900	9890	246
627	20230801	102300	886744200	9900	9890	9900	9890	135
628	20230801	102200	885409000	9880	9860	9880	9830	1093
629	20230801	102100	874653920	9860	9880	9880	9860	210
630	20230801	102000	872581580	9880	9840	9900	9840	2521
631	20230801	101900	847674250	9840	9840	9840	9840	157
632	20230801	101800	846129370	9840	9840	9840	9840	1
633	20230801	101700	846119530	9830	9820	9830	9820	119
634	20230801	101600	844949980	9820	9820	9820	9820	147
635	20230801	101500	843506440	9820	9860	9860	9820	450
636	20230801	101400	839082210	9860	9870	9870	9860	6
637	20230801	101300	839023020	9870	9880	9880	9840	17
638	20230801	101200	838855500	9880	9860	9880	9830	561
639	20230801	101100	833336330	9860	9890	9890	9860	396
640	20230801	101000	829423760	9880	9850	9880	9850	1256
641	20230801	100900	817028490	9860	9870	9870	9860	96
642	20230801	100800	816081020	9880	9880	9880	9880	377
643	20230801	100700	812356260	9870	9870	9880	9870	468
644	20230801	100600	807735000	9870	9850	9880	9850	603
645	20230801	100500	801788910	9850	9850	9860	9820	95
646	20230801	100400	800853660	9860	9850	9870	9850	505
647	20230801	100300	795875730	9840	9840	9840	9840	105
648	20230801	100200	794842530	9830	9830	9830	9830	101
649	20230801	100100	793849700	9830	9830	9840	9830	818
650	20230801	100000	785808740	9840	9870	9870	9840	743
651	20230801	095900	778493200	9860	9830	9860	9830	536
652	20230801	095800	773214430	9830	9830	9830	9830	479
653	20230801	095700	768505860	9830	9800	9830	9800	1771
654	20230801	095600	751126680	9800	9780	9800	9780	532
655	20230801	095500	745916170	9770	9750	9770	9750	751
656	20230801	095400	738588790	9740	9740	9750	9730	1075
657	20230801	095300	728109830	9730	9720	9730	9720	184
658	20230801	095200	726321080	9720	9720	9720	9700	713
659	20230801	095100	719402840	9740	9730	9740	9730	10
660	20230801	095000	719305530	9740	9740	9740	9700	107
661	20230801	094900	718263580	9740	9740	9740	9740	14
662	20230801	094800	718127220	9700	9740	9740	9690	651
663	20230801	094700	711811020	9750	9750	9750	9750	142
664	20230801	094600	710426520	9750	9770	9770	9700	1653
665	20230801	094500	694308140	9780	9780	9780	9780	158
666	20230801	094400	692762900	9790	9800	9800	9790	11
667	20230801	094300	692655120	9780	9800	9820	9780	1655
668	20230801	094200	676439110	9800	9780	9830	9780	2461
669	20230801	094100	652317990	9790	9750	9790	9750	2624
670	20230801	094000	626671300	9750	9700	9750	9700	3271
671	20230801	093900	594829140	9690	9690	9720	9690	1038
672	20230801	093800	584768140	9690	9660	9700	9640	2377
673	20230801	093700	561765300	9690	9690	9690	9690	0
674	20230801	093600	561765300	9690	9660	9690	9660	96
675	20230801	093500	560836450	9690	9660	9690	9640	759
676	20230801	093400	553503610	9690	9670	9690	9660	54
677	20230801	093300	552981870	9680	9690	9690	9680	518
678	20230801	093200	547962570	9700	9750	9750	9700	3393
679	20230801	093100	514894620	9750	9720	9770	9710	2821
680	20230801	093000	487390350	9720	9690	9730	9690	1938
681	20230801	092900	468552660	9700	9710	9720	9660	621
682	20230801	092800	462527440	9710	9630	9710	9420	9518
683	20230801	092700	371710860	9620	9630	9630	9610	578
684	20230801	092600	366147820	9630	9630	9640	9630	208
685	20230801	092500	364144300	9630	9610	9640	9600	777
686	20230801	092400	356664080	9600	9630	9630	9600	196
687	20230801	092300	354780890	9630	9600	9630	9600	2592
688	20230801	092200	329844420	9600	9580	9610	9580	2663
689	20230801	092100	304313220	9570	9530	9570	9530	889
690	20230801	092000	295819560	9560	9550	9560	9520	38
691	20230801	091900	295457560	9560	9560	9560	9560	219
692	20230801	091800	293363920	9560	9520	9560	9510	827
693	20230801	091700	285489330	9520	9530	9530	9520	157
694	20230801	091600	283993180	9530	9530	9540	9530	6
695	20230801	091500	283935990	9540	9540	9550	9520	17
696	20230801	091400	283773930	9540	9550	9550	9510	504
697	20230801	091300	278968650	9570	9520	9570	9520	6034
698	20230801	091200	221471780	9520	9500	9520	9490	537
699	20230801	091100	216368390	9500	9520	9520	9450	2338
700	20230801	091000	194264570	9470	9470	9530	9470	270
701	20230801	090900	191707320	9540	9500	9540	9470	531
702	20230801	090800	186660980	9540	9520	9540	9520	326
703	20230801	090700	183551660	9550	9520	9560	9520	1770
704	20230801	090600	166655120	9520	9470	9520	9470	624
705	20230801	090500	160732620	9460	9460	9470	9460	633
706	20230801	090400	154744400	9460	9460	9460	9460	344
707	20230801	090300	151490160	9460	9510	9520	9450	875
708	20230801	090200	143206860	9520	9450	9540	9440	967
709	20230801	090100	134063100	9440	9440	9500	9400	3133
710	20230801	090000	104506300	9440	9580	9590	9410	10989