KissMeData/348950/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	204900	624528930	4085	4085	4085	4085	3676
3	20230830	204800	624528930	4085	4085	4085	4085	0
4	20230830	204700	624528930	4085	4085	4085	4085	0
5	20230830	204600	624528930	4085	4085	4085	4085	0
6	20230830	204500	624528930	4085	4085	4085	4085	0
7	20230830	204400	624528930	4085	4085	4085	4085	0
8	20230830	204300	624528930	4085	4085	4085	4085	0
9	20230830	204200	624528930	4085	4085	4085	4085	0
10	20230830	204100	624528930	4085	4085	4085	4085	0
11	20230830	204000	624528930	4085	4085	4085	4085	0
12	20230830	203900	624528930	4085	4085	4085	4085	0
13	20230830	203800	624528930	4085	4085	4085	4085	0
14	20230830	203700	624528930	4085	4085	4085	4085	0
15	20230830	203600	624528930	4085	4085	4085	4085	0
16	20230830	203500	624528930	4085	4085	4085	4085	0
17	20230830	203400	624528930	4085	4085	4085	4085	0
18	20230830	203300	624528930	4085	4085	4085	4085	0
19	20230830	203200	624528930	4085	4085	4085	4085	0
20	20230830	203100	624528930	4085	4085	4085	4085	0
21	20230830	203000	624528930	4085	4085	4085	4085	0
22	20230830	202900	624528930	4085	4085	4085	4085	0
23	20230830	202800	624528930	4085	4085	4085	4085	0
24	20230830	202700	624528930	4085	4085	4085	4085	0
25	20230830	202600	624528930	4085	4085	4085	4085	0
26	20230830	202500	624528930	4085	4085	4085	4085	0
27	20230830	202400	624528930	4085	4085	4085	4085	0
28	20230830	202300	624528930	4085	4085	4085	4085	0
29	20230830	202200	624528930	4085	4085	4085	4085	0
30	20230830	202100	624528930	4085	4085	4085	4085	0
31	20230830	202000	624528930	4085	4085	4085	4085	0
32	20230830	201900	624528930	4085	4085	4085	4085	3676
33	20230830	201800	624528930	4085	4085	4085	4085	0
34	20230830	201700	624528930	4085	4085	4085	4085	0
35	20230830	201600	624528930	4085	4085	4085	4085	0
36	20230830	201500	624528930	4085	4085	4085	4085	0
37	20230830	201400	624528930	4085	4085	4085	4085	0
38	20230830	201300	624528930	4085	4085	4085	4085	0
39	20230830	201200	624528930	4085	4085	4085	4085	0
40	20230830	201100	624528930	4085	4085	4085	4085	0
41	20230830	201000	624528930	4085	4085	4085	4085	0
42	20230830	200900	624528930	4085	4085	4085	4085	0
43	20230830	200800	624528930	4085	4085	4085	4085	0
44	20230830	200700	624528930	4085	4085	4085	4085	0
45	20230830	200600	624528930	4085	4085	4085	4085	0
46	20230830	200500	624528930	4085	4085	4085	4085	0
47	20230830	200400	624528930	4085	4085	4085	4085	0
48	20230830	200300	624528930	4085	4085	4085	4085	0
49	20230830	200200	624528930	4085	4085	4085	4085	0
50	20230830	200100	624528930	4085	4085	4085	4085	0
51	20230830	200000	624528930	4085	4085	4085	4085	0
52	20230830	195900	624528930	4085	4085	4085	4085	0
53	20230830	195800	624528930	4085	4085	4085	4085	0
54	20230830	195700	624528930	4085	4085	4085	4085	0
55	20230830	195600	624528930	4085	4085	4085	4085	0
56	20230830	195500	624528930	4085	4085	4085	4085	0
57	20230830	195400	624528930	4085	4085	4085	4085	0
58	20230830	195300	624528930	4085	4085	4085	4085	0
59	20230830	195200	624528930	4085	4085	4085	4085	0
60	20230830	195100	624528930	4085	4085	4085	4085	0
61	20230830	195000	624528930	4085	4085	4085	4085	0
62	20230830	194900	624528930	4085	4085	4085	4085	3676
63	20230830	194800	624528930	4085	4085	4085	4085	0
64	20230830	194700	624528930	4085	4085	4085	4085	0
65	20230830	194600	624528930	4085	4085	4085	4085	0
66	20230830	194500	624528930	4085	4085	4085	4085	0
67	20230830	194400	624528930	4085	4085	4085	4085	0
68	20230830	194300	624528930	4085	4085	4085	4085	0
69	20230830	194200	624528930	4085	4085	4085	4085	0
70	20230830	194100	624528930	4085	4085	4085	4085	0
71	20230830	194000	624528930	4085	4085	4085	4085	0
72	20230830	193900	624528930	4085	4085	4085	4085	0
73	20230830	193800	624528930	4085	4085	4085	4085	0
74	20230830	193700	624528930	4085	4085	4085	4085	0
75	20230830	193600	624528930	4085	4085	4085	4085	0
76	20230830	193500	624528930	4085	4085	4085	4085	0
77	20230830	193400	624528930	4085	4085	4085	4085	0
78	20230830	193300	624528930	4085	4085	4085	4085	0
79	20230830	193200	624528930	4085	4085	4085	4085	0
80	20230830	193100	624528930	4085	4085	4085	4085	0
81	20230830	193000	624528930	4085	4085	4085	4085	0
82	20230830	192900	624528930	4085	4085	4085	4085	0
83	20230830	192800	624528930	4085	4085	4085	4085	0
84	20230830	192700	624528930	4085	4085	4085	4085	0
85	20230830	192600	624528930	4085	4085	4085	4085	0
86	20230830	192500	624528930	4085	4085	4085	4085	0
87	20230830	192400	624528930	4085	4085	4085	4085	0
88	20230830	192300	624528930	4085	4085	4085	4085	0
89	20230830	192200	624528930	4085	4085	4085	4085	0
90	20230830	192100	624528930	4085	4085	4085	4085	0
91	20230830	192000	624528930	4085	4085	4085	4085	0
92	20230830	191900	624528930	4085	4085	4085	4085	3676
93	20230830	191800	624528930	4085	4085	4085	4085	0
94	20230830	191700	624528930	4085	4085	4085	4085	0
95	20230830	191600	624528930	4085	4085	4085	4085	0
96	20230830	191500	624528930	4085	4085	4085	4085	0
97	20230830	191400	624528930	4085	4085	4085	4085	0
98	20230830	191300	624528930	4085	4085	4085	4085	0
99	20230830	191200	624528930	4085	4085	4085	4085	0
100	20230830	191100	624528930	4085	4085	4085	4085	0
101	20230830	191000	624528930	4085	4085	4085	4085	0
102	20230830	190900	624528930	4085	4085	4085	4085	0
103	20230830	190800	624528930	4085	4085	4085	4085	0
104	20230830	190700	624528930	4085	4085	4085	4085	0
105	20230830	190600	624528930	4085	4085	4085	4085	0
106	20230830	190500	624528930	4085	4085	4085	4085	0
107	20230830	190400	624528930	4085	4085	4085	4085	0
108	20230830	190300	624528930	4085	4085	4085	4085	0
109	20230830	190200	624528930	4085	4085	4085	4085	0
110	20230830	190100	624528930	4085	4085	4085	4085	0
111	20230830	190000	624528930	4085	4085	4085	4085	0
112	20230830	185900	624528930	4085	4085	4085	4085	0
113	20230830	185800	624528930	4085	4085	4085	4085	0
114	20230830	185700	624528930	4085	4085	4085	4085	0
115	20230830	185600	624528930	4085	4085	4085	4085	0
116	20230830	185500	624528930	4085	4085	4085	4085	0
117	20230830	185400	624528930	4085	4085	4085	4085	0
118	20230830	185300	624528930	4085	4085	4085	4085	0
119	20230830	185200	624528930	4085	4085	4085	4085	0
120	20230830	185100	624528930	4085	4085	4085	4085	0
121	20230830	185000	624528930	4085	4085	4085	4085	0
122	20230830	184900	624528930	4085	4085	4085	4085	3676
123	20230830	184800	624528930	4085	4085	4085	4085	0
124	20230830	184700	624528930	4085	4085	4085	4085	0
125	20230830	184600	624528930	4085	4085	4085	4085	0
126	20230830	184500	624528930	4085	4085	4085	4085	0
127	20230830	184400	624528930	4085	4085	4085	4085	0
128	20230830	184300	624528930	4085	4085	4085	4085	0
129	20230830	184200	624528930	4085	4085	4085	4085	0
130	20230830	184100	624528930	4085	4085	4085	4085	0
131	20230830	184000	624528930	4085	4085	4085	4085	0
132	20230830	183900	624528930	4085	4085	4085	4085	0
133	20230830	183800	624528930	4085	4085	4085	4085	0
134	20230830	183700	624528930	4085	4085	4085	4085	0
135	20230830	183600	624528930	4085	4085	4085	4085	0
136	20230830	183500	624528930	4085	4085	4085	4085	0
137	20230830	183400	624528930	4085	4085	4085	4085	0
138	20230830	183300	624528930	4085	4085	4085	4085	0
139	20230830	183200	624528930	4085	4085	4085	4085	0
140	20230830	183100	624528930	4085	4085	4085	4085	0
141	20230830	183000	624528930	4085	4085	4085	4085	0
142	20230830	182900	624528930	4085	4085	4085	4085	0
143	20230830	182800	624528930	4085	4085	4085	4085	0
144	20230830	182700	624528930	4085	4085	4085	4085	0
145	20230830	182600	624528930	4085	4085	4085	4085	0
146	20230830	182500	624528930	4085	4085	4085	4085	0
147	20230830	182400	624528930	4085	4085	4085	4085	0
148	20230830	182300	624528930	4085	4085	4085	4085	0
149	20230830	182200	624528930	4085	4085	4085	4085	0
150	20230830	182100	624528930	4085	4085	4085	4085	0
151	20230830	182000	624528930	4085	4085	4085	4085	0
152	20230830	181900	624528930	4085	4085	4085	4085	3676
153	20230830	181800	624528930	4085	4085	4085	4085	0
154	20230830	181700	624528930	4085	4085	4085	4085	0
155	20230830	181600	624528930	4085	4085	4085	4085	0
156	20230830	181500	624528930	4085	4085	4085	4085	0
157	20230830	181400	624528930	4085	4085	4085	4085	0
158	20230830	181300	624528930	4085	4085	4085	4085	0
159	20230830	181200	624528930	4085	4085	4085	4085	0
160	20230830	181100	624528930	4085	4085	4085	4085	0
161	20230830	181000	624528930	4085	4085	4085	4085	0
162	20230830	180900	624528930	4085	4085	4085	4085	0
163	20230830	180800	624528930	4085	4085	4085	4085	0
164	20230830	180700	624528930	4085	4085	4085	4085	0
165	20230830	180600	624528930	4085	4085	4085	4085	0
166	20230830	180500	624528930	4085	4085	4085	4085	0
167	20230830	180400	624528930	4085	4085	4085	4085	0
168	20230830	180300	624528930	4085	4085	4085	4085	0
169	20230830	180200	624528930	4085	4085	4085	4085	0
170	20230830	180100	624528930	4085	4085	4085	4085	0
171	20230830	180000	624528930	4085	4085	4085	4085	0
172	20230830	175900	624528930	4085	4085	4085	4085	0
173	20230830	175800	624528930	4085	4085	4085	4085	0
174	20230830	175700	624528930	4085	4085	4085	4085	0
175	20230830	175600	624528930	4085	4085	4085	4085	0
176	20230830	175500	624528930	4085	4085	4085	4085	0
177	20230830	175400	624528930	4085	4085	4085	4085	0
178	20230830	175300	624528930	4085	4085	4085	4085	0
179	20230830	175200	624528930	4085	4085	4085	4085	0
180	20230830	175100	624528930	4085	4085	4085	4085	0
181	20230830	175000	624528930	4085	4085	4085	4085	0
182	20230830	174900	624528930	4085	4085	4085	4085	3676
183	20230830	174800	624528930	4085	4085	4085	4085	0
184	20230830	174700	624528930	4085	4085	4085	4085	0
185	20230830	174600	624528930	4085	4085	4085	4085	0
186	20230830	174500	624528930	4085	4085	4085	4085	0
187	20230830	174400	624528930	4085	4085	4085	4085	0
188	20230830	174300	624528930	4085	4085	4085	4085	0
189	20230830	174200	624528930	4085	4085	4085	4085	0
190	20230830	174100	624528930	4085	4085	4085	4085	0
191	20230830	174000	624528930	4085	4085	4085	4085	0
192	20230830	173900	624528930	4085	4085	4085	4085	0
193	20230830	173800	624528930	4085	4085	4085	4085	0
194	20230830	173700	624528930	4085	4085	4085	4085	0
195	20230830	173600	624528930	4085	4085	4085	4085	0
196	20230830	173500	624528930	4085	4085	4085	4085	0
197	20230830	173400	624528930	4085	4085	4085	4085	0
198	20230830	173300	624528930	4085	4085	4085	4085	0
199	20230830	173200	624528930	4085	4085	4085	4085	0
200	20230830	173100	624528930	4085	4085	4085	4085	0
201	20230830	173000	624528930	4085	4085	4085	4085	0
202	20230830	172900	624528930	4085	4085	4085	4085	0
203	20230830	172800	624528930	4085	4085	4085	4085	0
204	20230830	172700	624528930	4085	4085	4085	4085	0
205	20230830	172600	624528930	4085	4085	4085	4085	0
206	20230830	172500	624528930	4085	4085	4085	4085	0
207	20230830	172400	624528930	4085	4085	4085	4085	0
208	20230830	172300	624528930	4085	4085	4085	4085	0
209	20230830	172200	624528930	4085	4085	4085	4085	0
210	20230830	172100	624528930	4085	4085	4085	4085	0
211	20230830	172000	624528930	4085	4085	4085	4085	0
212	20230830	171900	624528930	4085	4085	4085	4085	3676
213	20230830	171800	624528930	4085	4085	4085	4085	0
214	20230830	171700	624528930	4085	4085	4085	4085	0
215	20230830	171600	624528930	4085	4085	4085	4085	0
216	20230830	171500	624528930	4085	4085	4085	4085	0
217	20230830	171400	624528930	4085	4085	4085	4085	0
218	20230830	171300	624528930	4085	4085	4085	4085	0
219	20230830	171200	624528930	4085	4085	4085	4085	0
220	20230830	171100	624528930	4085	4085	4085	4085	0
221	20230830	171000	624528930	4085	4085	4085	4085	0
222	20230830	170900	624528930	4085	4085	4085	4085	0
223	20230830	170800	624528930	4085	4085	4085	4085	0
224	20230830	170700	624528930	4085	4085	4085	4085	0
225	20230830	170600	624528930	4085	4085	4085	4085	0
226	20230830	170500	624528930	4085	4085	4085	4085	0
227	20230830	170400	624528930	4085	4085	4085	4085	0
228	20230830	170300	624528930	4085	4085	4085	4085	0
229	20230830	170200	624528930	4085	4085	4085	4085	0
230	20230830	170100	624528930	4085	4085	4085	4085	0
231	20230830	170000	624528930	4085	4085	4085	4085	0
232	20230830	165900	624528930	4085	4085	4085	4085	0
233	20230830	165800	624528930	4085	4085	4085	4085	0
234	20230830	165700	624528930	4085	4085	4085	4085	0
235	20230830	165600	624528930	4085	4085	4085	4085	0
236	20230830	165500	624528930	4085	4085	4085	4085	0
237	20230830	165400	624528930	4085	4085	4085	4085	0
238	20230830	165300	624528930	4085	4085	4085	4085	0
239	20230830	165200	624528930	4085	4085	4085	4085	0
240	20230830	165100	624528930	4085	4085	4085	4085	0
241	20230830	165000	624528930	4085	4085	4085	4085	0
242	20230830	164900	624528930	4085	4085	4085	4085	3676
243	20230830	164800	624528930	4085	4085	4085	4085	0
244	20230830	164700	624528930	4085	4085	4085	4085	0
245	20230830	164600	624528930	4085	4085	4085	4085	0
246	20230830	164500	624528930	4085	4085	4085	4085	0
247	20230830	164400	624528930	4085	4085	4085	4085	0
248	20230830	164300	624528930	4085	4085	4085	4085	0
249	20230830	164200	624528930	4085	4085	4085	4085	0
250	20230830	164100	624528930	4085	4085	4085	4085	0
251	20230830	164000	624528930	4085	4085	4085	4085	0
252	20230830	163900	624528930	4085	4085	4085	4085	0
253	20230830	163800	624528930	4085	4085	4085	4085	0
254	20230830	163700	624528930	4085	4085	4085	4085	0
255	20230830	163600	624528930	4085	4085	4085	4085	0
256	20230830	163500	624528930	4085	4085	4085	4085	0
257	20230830	163400	624528930	4085	4085	4085	4085	0
258	20230830	163300	624528930	4085	4085	4085	4085	0
259	20230830	163200	624528930	4085	4085	4085	4085	0
260	20230830	163100	624528930	4085	4085	4085	4085	0
261	20230830	163000	624528930	4085	4085	4085	4085	0
262	20230830	162900	624528930	4085	4085	4085	4085	0
263	20230830	162800	624528930	4085	4085	4085	4085	0
264	20230830	162700	624528930	4085	4085	4085	4085	0
265	20230830	162600	624528930	4085	4085	4085	4085	0
266	20230830	162500	624528930	4085	4085	4085	4085	0
267	20230830	162400	624528930	4085	4085	4085	4085	0
268	20230830	162300	624528930	4085	4085	4085	4085	0
269	20230830	162200	624528930	4085	4085	4085	4085	0
270	20230830	162100	624528930	4085	4085	4085	4085	0
271	20230830	162000	624528930	4085	4085	4085	4085	0
272	20230830	161900	624528930	4085	4085	4085	4085	3676
273	20230830	161800	624528930	4085	4085	4085	4085	0
274	20230830	161700	624528930	4085	4085	4085	4085	0
275	20230830	161600	624528930	4085	4085	4085	4085	0
276	20230830	161500	624528930	4085	4085	4085	4085	0
277	20230830	161400	624528930	4085	4085	4085	4085	0
278	20230830	161300	624528930	4085	4085	4085	4085	0
279	20230830	161200	624528930	4085	4085	4085	4085	0
280	20230830	161100	624528930	4085	4085	4085	4085	0
281	20230830	161000	624528930	4085	4085	4085	4085	0
282	20230830	160900	624528930	4085	4085	4085	4085	0
283	20230830	160800	624528930	4085	4085	4085	4085	0
284	20230830	160700	624528930	4085	4085	4085	4085	0
285	20230830	160600	624528930	4085	4085	4085	4085	0
286	20230830	160500	624528930	4085	4085	4085	4085	0
287	20230830	160400	624528930	4085	4085	4085	4085	0
288	20230830	160300	624528930	4085	4085	4085	4085	0
289	20230830	160200	624528930	4085	4085	4085	4085	0
290	20230830	160100	624528930	4085	4085	4085	4085	0
291	20230830	160000	624528930	4085	4085	4085	4085	0
292	20230830	155900	624528930	4085	4085	4085	4085	0
293	20230830	155800	624528930	4085	4085	4085	4085	0
294	20230830	155700	624528930	4085	4085	4085	4085	0
295	20230830	155600	624528930	4085	4085	4085	4085	0
296	20230830	155500	624528930	4085	4085	4085	4085	0
297	20230830	155400	624528930	4085	4085	4085	4085	0
298	20230830	155300	624528930	4085	4085	4085	4085	0
299	20230830	155200	624528930	4085	4085	4085	4085	0
300	20230830	155100	624528930	4085	4085	4085	4085	0
301	20230830	155000	624528930	4085	4085	4085	4085	0
302	20230830	154900	624528930	4085	4085	4085	4085	3676
303	20230830	154800	624528930	4085	4085	4085	4085	0
304	20230830	154700	624528930	4085	4085	4085	4085	0
305	20230830	154600	624528930	4085	4085	4085	4085	0
306	20230830	154500	624528930	4085	4085	4085	4085	0
307	20230830	154400	624528930	4085	4085	4085	4085	0
308	20230830	154300	624528930	4085	4085	4085	4085	0
309	20230830	154200	624528930	4085	4085	4085	4085	0
310	20230830	154100	624528930	4085	4085	4085	4085	0
311	20230830	154000	624528930	4085	4085	4085	4085	0
312	20230830	153900	624528930	4085	4085	4085	4085	0
313	20230830	153800	624528930	4085	4085	4085	4085	0
314	20230830	153700	624528930	4085	4085	4085	4085	0
315	20230830	153600	624528930	4085	4085	4085	4085	0
316	20230830	153500	624528930	4085	4085	4085	4085	0
317	20230830	153400	624528930	4085	4085	4085	4085	0
318	20230830	153300	624528930	4085	4085	4085	4085	0
319	20230830	153200	624528930	4085	4085	4085	4085	0
320	20230830	153100	624528930	4085	4085	4085	4085	0
321	20230830	153000	624528930	4085	4085	4085	4085	3676
322	20230830	152900	609512470	4090	4090	4090	4090	0
323	20230830	152800	609512470	4090	4090	4090	4090	0
324	20230830	152700	609512470	4090	4090	4090	4090	0
325	20230830	152600	609512470	4090	4090	4090	4090	0
326	20230830	152500	609512470	4090	4090	4090	4090	0
327	20230830	152400	609512470	4090	4090	4090	4090	0
328	20230830	152300	609512470	4090	4090	4090	4090	0
329	20230830	152200	609512470	4090	4090	4090	4090	0
330	20230830	152100	609512470	4090	4090	4090	4090	0
331	20230830	152000	609512470	4090	4090	4090	4090	0
332	20230830	151900	609512470	4090	4085	4090	4085	464
333	20230830	151800	607616240	4085	4085	4085	4085	100
334	20230830	151700	607207740	4090	4090	4090	4090	31
335	20230830	151600	607080950	4090	4090	4090	4090	0
336	20230830	151500	607080950	4090	4085	4090	4085	135
337	20230830	151400	606529300	4090	4085	4090	4085	140
338	20230830	151300	605957365	4090	4090	4090	4090	31
339	20230830	151200	605830575	4085	4090	4090	4085	25
340	20230830	151100	605728330	4085	4090	4090	4085	106
341	20230830	151000	605295290	4090	4090	4090	4090	31
342	20230830	150900	605168500	4090	4090	4090	4090	7
343	20230830	150800	605139870	4090	4090	4090	4085	129
344	20230830	150700	604612760	4090	4090	4090	4090	33
345	20230830	150600	604477790	4085	4090	4090	4085	1084
346	20230830	150500	600044330	4090	4085	4090	4085	283
347	20230830	150400	598888150	4090	4090	4090	4090	7
348	20230830	150300	598859520	4085	4085	4085	4085	14
349	20230830	150200	598802330	4085	4085	4085	4085	50
350	20230830	150100	598598080	4085	4085	4085	4085	415
351	20230830	150000	596902805	4085	4080	4085	4080	2129
352	20230830	145900	588211305	4085	4085	4085	4085	6
353	20230830	145800	588186795	4085	4085	4085	4080	131
354	20230830	145700	587652160	4085	4085	4090	4085	762
355	20230830	145600	584539200	4085	4090	4090	4085	21
356	20230830	145500	584453380	4085	4085	4090	4085	128
357	20230830	145400	583930380	4085	4085	4085	4085	14
358	20230830	145300	583873190	4090	4085	4090	4085	34
359	20230830	145200	583734150	4085	4085	4090	4085	151
360	20230830	145100	583117125	4085	4085	4085	4085	17
361	20230830	145000	583047680	4090	4090	4090	4090	37
362	20230830	144900	582896350	4090	4085	4090	4085	19
363	20230830	144800	582818705	4080	4085	4085	4080	197
364	20230830	144700	582014460	4080	4085	4085	4080	1120
365	20230830	144600	577439280	4085	4085	4085	4085	0
366	20230830	144500	577439280	4085	4090	4090	4085	162
367	20230830	144400	576777330	4090	4090	4090	4090	1
368	20230830	144300	576773240	4080	4085	4085	4080	511
369	20230830	144200	574686630	4085	4090	4090	4085	318
370	20230830	144100	573386575	4090	4090	4090	4090	6
371	20230830	144000	573362035	4090	4085	4090	4085	55
372	20230830	143900	573137150	4090	4090	4090	4085	29
373	20230830	143800	573018560	4085	4090	4090	4085	288
374	20230830	143700	571842045	4090	4090	4090	4085	79
375	20230830	143600	571519000	4085	4085	4085	4085	0
376	20230830	143500	571519000	4085	4085	4085	4085	216
377	20230830	143400	570636640	4085	4090	4090	4085	49
378	20230830	143300	570436290	4090	4090	4090	4090	7
379	20230830	143200	570407660	4080	4080	4080	4080	100
380	20230830	143100	569999660	4080	4085	4085	4080	31
381	20230830	143000	569873095	4090	4090	4090	4090	30
382	20230830	142900	569750395	4090	4090	4090	4090	38
383	20230830	142800	569594975	4085	4085	4085	4085	125
384	20230830	142700	569084350	4090	4090	4090	4090	37
385	20230830	142600	568933020	4085	4085	4090	4085	24
386	20230830	142500	568834945	4090	4085	4090	4085	1124
387	20230830	142400	564243285	4085	4090	4090	4085	50
388	20230830	142300	564038850	4085	4090	4090	4085	19
389	20230830	142200	563961205	4085	4085	4090	4085	128
390	20230830	142100	563438205	4085	4085	4085	4085	0
391	20230830	142000	563438205	4085	4090	4090	4085	311
392	20230830	141900	562166345	4090	4085	4090	4085	1038
393	20230830	141800	557925925	4085	4085	4085	4085	104
394	20230830	141700	557501085	4090	4085	4090	4085	65
395	20230830	141600	557235360	4085	4090	4090	4085	112
396	20230830	141500	556777705	4090	4090	4090	4085	131
397	20230830	141400	556242415	4090	4095	4095	4085	3049
398	20230830	141300	543771910	4090	4090	4090	4090	4086
399	20230830	141200	527060170	4090	4085	4090	4085	119
400	20230830	141100	526573960	4085	4090	4090	4085	26
401	20230830	141000	526467685	4090	4080	4090	4080	41
402	20230830	140900	526300100	4075	4080	4085	4075	590
403	20230830	140800	523891015	4080	4080	4085	4080	4352
404	20230830	140700	506133755	4080	4075	4080	4075	1349
405	20230830	140600	500636395	4070	4075	4075	4070	55
406	20230830	140500	500412420	4075	4075	4075	4075	3829
407	20230830	140400	484809245	4075	4080	4080	4075	2276
408	20230830	140300	475534360	4080	4075	4080	4075	33
409	20230830	140200	475399850	4080	4080	4080	4075	328
410	20230830	140100	474062130	4080	4080	4080	4080	37
411	20230830	140000	473911170	4080	4075	4080	4075	13
412	20230830	135900	473858190	4075	4075	4080	4075	138
413	20230830	135800	473295720	4080	4085	4085	4080	3519
414	20230830	135700	458938175	4085	4080	4085	4080	42
415	20230830	135600	458766670	4085	4080	4085	4080	49
416	20230830	135500	458566565	4080	4080	4080	4080	100
417	20230830	135400	458158565	4080	4085	4085	4080	1254
418	20230830	135300	453036040	4080	4085	4085	4080	17
419	20230830	135200	452966615	4085	4080	4085	4080	250
420	20230830	135100	451946495	4080	4085	4085	4080	183
421	20230830	135000	451199690	4085	4085	4085	4085	42
422	20230830	134900	451028120	4085	4085	4085	4080	130
423	20230830	134800	450497635	4080	4085	4085	4080	799
424	20230830	134700	447235095	4090	4090	4090	4090	37
425	20230830	134600	447083765	4090	4085	4090	4080	2199
426	20230830	134500	438100880	4080	4085	4085	4080	142
427	20230830	134400	437521395	4085	4085	4085	4085	37
428	20230830	134300	437370250	4085	4080	4085	4080	19
429	20230830	134200	437292695	4085	4080	4085	4080	124
430	20230830	134100	436786655	4080	4085	4085	4080	48
431	20230830	134000	436590660	4080	4085	4085	4080	310
432	20230830	133900	435324375	4090	4090	4090	4085	2632
433	20230830	133800	424572500	4090	4090	4090	4085	319
434	20230830	133700	423267855	4090	4090	4090	4085	148
435	20230830	133600	422662620	4090	4090	4090	4090	24
436	20230830	133500	422564460	4085	4085	4090	4085	1120
437	20230830	133400	417984225	4085	4090	4090	4085	50
438	20230830	133300	417779790	4090	4090	4090	4085	88
439	20230830	133200	417420140	4085	4090	4090	4085	1213
440	20230830	133100	412462035	4095	4090	4095	4090	50
441	20230830	133000	412257350	4090	4090	4090	4090	0
442	20230830	132900	412257350	4090	4090	4095	4090	215
443	20230830	132800	411377880	4095	4095	4095	4095	98
444	20230830	132700	410976570	4090	4090	4090	4090	23
445	20230830	132600	410882500	4090	4090	4095	4090	148
446	20230830	132500	410277000	4090	4090	4090	4090	4
447	20230830	132400	410260640	4095	4085	4095	4085	885
448	20230830	132300	406640860	4085	4090	4090	4085	47
449	20230830	132200	406448695	4085	4090	4090	4085	108
450	20230830	132100	406007475	4090	4090	4090	4090	36
451	20230830	132000	405860235	4085	4090	4090	4085	37
452	20230830	131900	405709055	4085	4085	4090	4085	4283
453	20230830	131800	388212880	4085	4085	4090	4085	74
454	20230830	131700	387910405	4090	4085	4090	4085	270
455	20230830	131600	386806170	4085	4085	4090	4085	138
456	20230830	131500	386242270	4085	4090	4090	4085	26
457	20230830	131400	386135995	4090	4090	4090	4090	24
458	20230830	131300	386037835	4085	4090	4090	4085	38
459	20230830	131200	385882485	4090	4090	4090	4085	165
460	20230830	131100	385208220	4090	4090	4090	4090	351
461	20230830	131000	383772630	4090	4090	4090	4090	729
462	20230830	130900	380791020	4090	4085	4090	4085	150
463	20230830	130800	380178145	4085	4090	4090	4085	33
464	20230830	130700	380043195	4090	4090	4090	4090	257
465	20230830	130600	378992065	4090	4090	4095	4090	2346
466	20230830	130500	369396800	4090	4095	4095	4090	626
467	20230830	130400	366833835	4095	4095	4095	4090	34
468	20230830	130300	366694625	4090	4095	4095	4090	37
469	20230830	130200	366543175	4090	4090	4090	4090	113
470	20230830	130100	366081005	4090	4085	4090	4085	76
471	20230830	130000	365770230	4085	4090	4090	4085	328
472	20230830	125900	364430230	4090	4090	4090	4090	26
473	20230830	125800	364323890	4090	4085	4090	4085	177
474	20230830	125700	363600025	4090	4090	4090	4090	560
475	20230830	125600	361309625	4090	4085	4090	4085	187
476	20230830	125500	360545315	4085	4090	4090	4085	57
477	20230830	125400	360312315	4090	4090	4090	4090	13
478	20230830	125300	360259145	4090	4090	4090	4090	24
479	20230830	125200	360160985	4085	4085	4090	4085	155
480	20230830	125100	359527675	4090	4090	4090	4090	31
481	20230830	125000	359400885	4090	4095	4095	4090	142
482	20230830	124900	358819980	4090	4090	4090	4090	213
483	20230830	124800	357948810	4095	4090	4095	4085	119
484	20230830	124700	357461930	4085	4085	4085	4085	4
485	20230830	124600	357445590	4085	4090	4090	4085	54
486	20230830	124500	357224795	4090	4085	4090	4085	47
487	20230830	124400	357032630	4085	4085	4085	4085	13
488	20230830	124300	356979525	4090	4085	4090	4085	209
489	20230830	124200	356125235	4090	4095	4095	4090	723
490	20230830	124100	353168135	4095	4090	4095	4085	572
491	20230830	124000	350828600	4095	4095	4095	4090	2744
492	20230830	123900	339605430	4095	4090	4095	4090	111
493	20230830	123800	339151405	4090	4090	4095	4090	87
494	20230830	123700	338795335	4095	4095	4095	4095	13
495	20230830	123600	338742100	4095	4090	4095	4090	148
496	20230830	123500	338136660	4090	4090	4090	4085	4258
497	20230830	123400	320721520	4085	4090	4090	4085	20
498	20230830	123300	320639790	4085	4085	4090	4085	264
499	20230830	123200	319561195	4085	4085	4090	4085	482
500	20230830	123100	317592180	4090	4090	4090	4085	200
501	20230830	123000	316774975	4085	4090	4090	4085	130
502	20230830	122900	316243340	4085	4090	4090	4085	213
503	20230830	122800	315372735	4090	4090	4090	4090	37
504	20230830	122700	315221405	4085	4085	4085	4085	30
505	20230830	122600	315098855	4090	4085	4090	4085	586
506	20230830	122500	312704765	4090	4090	4090	4090	38
507	20230830	122400	312549345	4090	4085	4090	4085	20
508	20230830	122300	312467610	4085	4085	4090	4085	142
509	20230830	122200	311887420	4090	4090	4090	4090	30
510	20230830	122100	311764720	4085	4090	4090	4085	20
511	20230830	122000	311682985	4090	4090	4090	4085	42
512	20230830	121900	311511265	4090	4090	4090	4090	48
513	20230830	121800	311314945	4095	4090	4095	4090	70
514	20230830	121700	311028475	4090	4090	4090	4090	87
515	20230830	121600	310672645	4085	4085	4085	4085	353
516	20230830	121500	309230640	4085	4090	4090	4085	43
517	20230830	121400	309054835	4085	4090	4090	4085	163
518	20230830	121300	308388185	4090	4085	4090	4085	169
519	20230830	121200	307697540	4085	4090	4090	4085	333
520	20230830	121100	306335635	4090	4090	4090	4090	161
521	20230830	121000	305677145	4090	4090	4095	4090	41
522	20230830	120900	305509335	4090	4095	4095	4090	2154
523	20230830	120800	296699440	4095	4095	4095	4095	36
524	20230830	120700	296552020	4095	4095	4095	4090	139
525	20230830	120600	295982880	4090	4090	4095	4090	167
526	20230830	120500	295299600	4095	4095	4095	4095	37
527	20230830	120400	295148085	4090	4095	4095	4090	348
528	20230830	120300	293723090	4095	4090	4095	4085	1462
529	20230830	120200	287741085	4085	4090	4090	4085	48
530	20230830	120100	287544850	4090	4090	4090	4085	36
531	20230830	120000	287397670	4090	4085	4090	4085	131
532	20230830	115900	286862380	4085	4085	4085	4085	0
533	20230830	115800	286862380	4085	4090	4090	4085	60
534	20230830	115700	286617130	4090	4090	4090	4090	31
535	20230830	115600	286490340	4090	4085	4090	4085	2457
536	20230830	115500	276441775	4090	4085	4090	4085	42
537	20230830	115400	276270060	4090	4085	4090	4085	1810
538	20230830	115300	268867180	4090	4090	4090	4085	157
539	20230830	115200	268225615	4090	4085	4090	4085	31
540	20230830	115100	268098830	4085	4090	4090	4085	28
541	20230830	115000	267984375	4090	4085	4090	4085	141
542	20230830	114900	267408270	4090	4090	4090	4085	275
543	20230830	114800	266283525	4085	4090	4090	4085	25
544	20230830	114700	266181335	4090	4090	4090	4085	94
545	20230830	114600	265796940	4085	4090	4090	4085	167
546	20230830	114500	265114460	4085	4090	4090	4085	29
547	20230830	114400	264995875	4090	4085	4090	4085	79
548	20230830	114300	264673015	4085	4080	4085	4080	240
549	20230830	114200	263693115	4085	4085	4085	4085	1760
550	20230830	114100	256503515	4085	4085	4090	4085	36
551	20230830	114000	256356425	4090	4085	4090	4085	131
552	20230830	113900	255821135	4090	4090	4090	4085	123
553	20230830	113800	255318530	4085	4090	4090	4085	50
554	20230830	113700	255114245	4085	4090	4090	4085	28
555	20230830	113600	254999745	4085	4090	4090	4085	127
556	20230830	113500	254480815	4095	4095	4095	4090	65
557	20230830	113400	254214655	4095	4090	4095	4090	37
558	20230830	113300	254063205	4090	4095	4095	4090	1069
559	20230830	113200	249686735	4095	4095	4095	4095	30
560	20230830	113100	249563885	4095	4095	4095	4095	21
561	20230830	113000	249477890	4095	4095	4095	4090	155
562	20230830	112900	248843795	4090	4090	4090	4090	4
563	20230830	112800	248827435	4095	4095	4095	4095	24
564	20230830	112700	248729155	4090	4085	4090	4085	37
565	20230830	112600	248577890	4085	4095	4095	4085	275
566	20230830	112500	247453455	4095	4090	4095	4090	48
567	20230830	112400	247256980	4095	4095	4095	4095	187
568	20230830	112300	246491215	4090	4095	4095	4090	343
569	20230830	112200	245087695	4095	4090	4095	4090	50
570	20230830	112100	244883010	4095	4090	4095	4090	10
571	20230830	112000	244842080	4095	4090	4095	4090	123
572	20230830	111900	244338895	4090	4095	4095	4090	84
573	20230830	111800	243995095	4095	4095	4095	4095	7
574	20230830	111700	243966430	4090	4085	4090	4085	743
575	20230830	111600	240928080	4085	4090	4090	4085	56
576	20230830	111500	240699165	4085	4085	4085	4085	248
577	20230830	111400	239686085	4080	4080	4080	4080	81
578	20230830	111300	239355605	4080	4080	4085	4075	57
579	20230830	111200	239123005	4080	4085	4085	4080	150
580	20230830	111100	238510350	4080	4080	4080	4080	25
581	20230830	111000	238408350	4075	4075	4080	4075	562
582	20230830	110900	236115950	4080	4075	4080	4075	52
583	20230830	110800	235903855	4075	4075	4080	4075	24
584	20230830	110700	235806020	4080	4075	4080	4075	130
585	20230830	110600	235276120	4075	4075	4075	4075	6
586	20230830	110500	235251670	4070	4075	4075	4070	34
587	20230830	110400	235113250	4070	4065	4070	4065	1087
588	20230830	110300	230694575	4070	4075	4075	4070	221
589	20230830	110200	229794910	4075	4075	4080	4075	44
590	20230830	110100	229615575	4065	4070	4080	4065	388
591	20230830	110000	228037545	4070	4075	4075	4065	117
592	20230830	105900	227561290	4075	4075	4075	4075	54
593	20230830	105800	227341240	4075	4075	4075	4070	41
594	20230830	105700	227174230	4075	4075	4075	4070	375
595	20230830	105600	225647640	4075	4075	4075	4075	26
596	20230830	105500	225541690	4075	4075	4080	4075	310
597	20230830	105400	224278410	4080	4075	4080	4075	436
598	20230830	105300	222501590	4075	4080	4080	4075	521
599	20230830	105200	220376410	4085	4085	4085	4080	38
600	20230830	105100	220221200	4080	4080	4085	4080	136
601	20230830	105000	219665920	4080	4080	4080	4080	100
602	20230830	104900	219257920	4080	4085	4085	4080	560
603	20230830	104800	216972975	4085	4080	4085	4080	37
604	20230830	104700	216821980	4085	4080	4085	4080	124
605	20230830	104600	216315940	4085	4085	4085	4085	136
606	20230830	104500	215760380	4080	4085	4085	4080	88
607	20230830	104400	215401265	4085	4080	4085	4080	49
608	20230830	104300	215201230	4085	4085	4090	4085	140
609	20230830	104200	214629320	4085	4085	4085	4080	368
610	20230830	104100	213126105	4085	4085	4085	4085	41
611	20230830	104000	212958620	4080	4080	4080	4080	176
612	20230830	103900	212240540	4080	4085	4085	4080	528
613	20230830	103800	210083680	4085	4085	4085	4085	32
614	20230830	103700	209952960	4080	4080	4080	4075	1216
615	20230830	103600	204992250	4085	4085	4085	4085	5
616	20230830	103500	204971825	4080	4080	4080	4080	604
617	20230830	103400	202507505	4080	4080	4080	4080	13
618	20230830	103300	202454465	4080	4085	4085	4080	123
619	20230830	103200	201952575	4085	4085	4085	4085	10
620	20230830	103100	201911725	4085	4080	4085	4080	18
621	20230830	103000	201838280	4080	4085	4085	4080	323
622	20230830	102900	200520380	4085	4085	4085	4085	0
623	20230830	102800	200520380	4085	4090	4090	4085	59
624	20230830	102700	200279355	4085	4095	4095	4085	1421
625	20230830	102600	194465920	4100	4090	4100	4090	306
626	20230830	102500	193212845	4090	4090	4090	4090	625
627	20230830	102400	190656595	4090	4095	4095	4090	394
628	20230830	102300	189045040	4095	4095	4100	4090	115
629	20230830	102200	188574115	4100	4100	4100	4100	0
630	20230830	102100	188574115	4100	4095	4100	4095	1086
631	20230830	102000	184125530	4095	4090	4095	4090	220
632	20230830	101900	183225190	4095	4090	4095	4090	18
633	20230830	101800	183151565	4090	4095	4095	4090	100
634	20230830	101700	182742315	4095	4090	4095	4090	751
635	20230830	101600	179668230	4095	4090	4095	4090	1406
636	20230830	101500	173910725	4090	4095	4095	4085	216
637	20230830	101400	173026255	4080	4090	4090	4080	108
638	20230830	101300	172585535	4090	4080	4090	4080	171
639	20230830	101200	171887840	4075	4080	4080	4075	14
640	20230830	101100	171830780	4080	4075	4080	4075	12
641	20230830	101000	171781840	4075	4080	4080	4075	117
642	20230830	100900	171304980	4080	4075	4080	4075	9
643	20230830	100800	171268265	4075	4075	4075	4075	0
644	20230830	100700	171268265	4075	4090	4095	4075	239
645	20230830	100600	170291890	4090	4095	4095	4090	765
646	20230830	100500	167159235	4090	4090	4090	4090	1135
647	20230830	100400	162517085	4090	4090	4090	4070	183
648	20230830	100300	161770435	4090	4075	4090	4070	51
649	20230830	100200	161562300	4090	4075	4090	4075	279
650	20230830	100100	160424855	4070	4090	4090	4070	68
651	20230830	100000	160146865	4090	4095	4095	4090	337
652	20230830	095900	158767440	4090	4090	4095	4075	276
653	20230830	095800	157638590	4090	4080	4090	4070	2498
654	20230830	095700	147426320	4075	4060	4090	4060	7766
655	20230830	095600	115689720	4065	4065	4065	4065	65
656	20230830	095500	115425495	4065	4060	4065	4060	44
657	20230830	095400	115246700	4060	4065	4065	4060	105
658	20230830	095300	114820395	4065	4065	4065	4065	2
659	20230830	095200	114812265	4065	4065	4065	4065	108
660	20230830	095100	114373245	4065	4070	4070	4065	7
661	20230830	095000	114344780	4070	4075	4075	4070	40
662	20230830	094900	114181960	4075	4075	4075	4075	25
663	20230830	094800	114080085	4075	4075	4075	4075	404
664	20230830	094700	112433785	4075	4075	4075	4075	13
665	20230830	094600	112380810	4080	4075	4080	4075	303
666	20230830	094500	111144595	4080	4080	4080	4080	302
667	20230830	094400	109912435	4085	4080	4085	4070	1187
668	20230830	094300	105067285	4080	4075	4080	4075	683
669	20230830	094200	102281265	4075	4075	4075	4075	521
670	20230830	094100	100158190	4075	4080	4080	4075	727
671	20230830	094000	97193805	4075	4075	4075	4075	381
672	20230830	093900	95641230	4060	4070	4075	4060	4605
673	20230830	093800	76906270	4070	4070	4070	4070	458
674	20230830	093700	75042210	4075	4065	4075	4060	3336
675	20230830	093600	61474070	4065	4065	4065	4065	352
676	20230830	093500	60043190	4065	4060	4065	4060	498
677	20230830	093400	58020555	4060	4060	4060	4060	630
678	20230830	093300	55462755	4060	4055	4060	4050	436
679	20230830	093200	53694470	4055	4055	4055	4055	541
680	20230830	093100	51500715	4055	4055	4055	4055	429
681	20230830	093000	49761120	4055	4045	4055	4045	232
682	20230830	092900	48821320	4050	4050	4050	4050	3
683	20230830	092800	48809170	4050	4050	4050	4050	8
684	20230830	092700	48776770	4050	4050	4050	4050	12
685	20230830	092600	48728170	4050	4050	4050	4045	80
686	20230830	092500	48404400	4050	4050	4050	4050	102
687	20230830	092400	47991300	4050	4050	4050	4050	5
688	20230830	092300	47971050	4045	4045	4045	4045	113
689	20230830	092200	47513965	4050	4050	4050	4050	8
690	20230830	092100	47481565	4050	4050	4050	4050	2
691	20230830	092000	47473465	4050	4050	4050	4050	687
692	20230830	091900	44691115	4050	4050	4050	4050	513
693	20230830	091800	42613465	4050	4055	4055	4050	367
694	20230830	091700	41125295	4055	4050	4055	4050	65
695	20230830	091600	40862035	4055	4050	4055	4050	308
696	20230830	091500	39613160	4050	4050	4050	4050	10
697	20230830	091400	39572660	4055	4055	4055	4055	1447
698	20230830	091300	33705075	4060	4060	4060	4060	300
699	20230830	091200	32487075	4060	4055	4060	4055	20
700	20230830	091100	32405940	4055	4055	4055	4055	0
701	20230830	091000	32405940	4055	4055	4055	4055	0
702	20230830	090900	32405940	4055	4055	4055	4055	12
703	20230830	090800	32357280	4060	4065	4065	4060	812
704	20230830	090700	29060555	4065	4065	4065	4065	1
705	20230830	090600	29056490	4065	4060	4065	4060	586
706	20230830	090500	26677320	4065	4065	4065	4065	60
707	20230830	090400	26433420	4065	4065	4065	4065	10
708	20230830	090300	26392770	4070	4070	4070	4065	111
709	20230830	090200	25941455	4070	4065	4070	4065	75
710	20230830	090100	25636210	4050	4065	4065	4050	588
711	20230830	090000	23246035	4045	4065	4065	4045	5730