KissMeData/290550/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	203400	463283700	9660	9660	9660	9660	444
3	20230808	203300	463283700	9660	9660	9660	9660	0
4	20230808	203200	463283700	9660	9660	9660	9660	0
5	20230808	203100	463283700	9660	9660	9660	9660	0
6	20230808	203000	463283700	9660	9660	9660	9660	0
7	20230808	202900	463283700	9660	9660	9660	9660	0
8	20230808	202800	463283700	9660	9660	9660	9660	0
9	20230808	202700	463283700	9660	9660	9660	9660	0
10	20230808	202600	463283700	9660	9660	9660	9660	0
11	20230808	202500	463283700	9660	9660	9660	9660	0
12	20230808	202400	463283700	9660	9660	9660	9660	0
13	20230808	202300	463283700	9660	9660	9660	9660	0
14	20230808	202200	463283700	9660	9660	9660	9660	0
15	20230808	202100	463283700	9660	9660	9660	9660	0
16	20230808	202000	463283700	9660	9660	9660	9660	0
17	20230808	201900	463283700	9660	9660	9660	9660	0
18	20230808	201800	463283700	9660	9660	9660	9660	0
19	20230808	201700	463283700	9660	9660	9660	9660	0
20	20230808	201600	463283700	9660	9660	9660	9660	0
21	20230808	201500	463283700	9660	9660	9660	9660	0
22	20230808	201400	463283700	9660	9660	9660	9660	0
23	20230808	201300	463283700	9660	9660	9660	9660	0
24	20230808	201200	463283700	9660	9660	9660	9660	0
25	20230808	201100	463283700	9660	9660	9660	9660	0
26	20230808	201000	463283700	9660	9660	9660	9660	0
27	20230808	200900	463283700	9660	9660	9660	9660	0
28	20230808	200800	463283700	9660	9660	9660	9660	0
29	20230808	200700	463283700	9660	9660	9660	9660	0
30	20230808	200600	463283700	9660	9660	9660	9660	0
31	20230808	200500	463283700	9660	9660	9660	9660	0
32	20230808	200400	463283700	9660	9660	9660	9660	444
33	20230808	200300	463283700	9660	9660	9660	9660	0
34	20230808	200200	463283700	9660	9660	9660	9660	0
35	20230808	200100	463283700	9660	9660	9660	9660	0
36	20230808	200000	463283700	9660	9660	9660	9660	0
37	20230808	195900	463283700	9660	9660	9660	9660	0
38	20230808	195800	463283700	9660	9660	9660	9660	0
39	20230808	195700	463283700	9660	9660	9660	9660	0
40	20230808	195600	463283700	9660	9660	9660	9660	0
41	20230808	195500	463283700	9660	9660	9660	9660	0
42	20230808	195400	463283700	9660	9660	9660	9660	0
43	20230808	195300	463283700	9660	9660	9660	9660	0
44	20230808	195200	463283700	9660	9660	9660	9660	0
45	20230808	195100	463283700	9660	9660	9660	9660	0
46	20230808	195000	463283700	9660	9660	9660	9660	0
47	20230808	194900	463283700	9660	9660	9660	9660	0
48	20230808	194800	463283700	9660	9660	9660	9660	0
49	20230808	194700	463283700	9660	9660	9660	9660	0
50	20230808	194600	463283700	9660	9660	9660	9660	0
51	20230808	194500	463283700	9660	9660	9660	9660	0
52	20230808	194400	463283700	9660	9660	9660	9660	0
53	20230808	194300	463283700	9660	9660	9660	9660	0
54	20230808	194200	463283700	9660	9660	9660	9660	0
55	20230808	194100	463283700	9660	9660	9660	9660	0
56	20230808	194000	463283700	9660	9660	9660	9660	0
57	20230808	193900	463283700	9660	9660	9660	9660	0
58	20230808	193800	463283700	9660	9660	9660	9660	0
59	20230808	193700	463283700	9660	9660	9660	9660	0
60	20230808	193600	463283700	9660	9660	9660	9660	0
61	20230808	193500	463283700	9660	9660	9660	9660	0
62	20230808	193400	463283700	9660	9660	9660	9660	444
63	20230808	193300	463283700	9660	9660	9660	9660	0
64	20230808	193200	463283700	9660	9660	9660	9660	0
65	20230808	193100	463283700	9660	9660	9660	9660	0
66	20230808	193000	463283700	9660	9660	9660	9660	0
67	20230808	192900	463283700	9660	9660	9660	9660	0
68	20230808	192800	463283700	9660	9660	9660	9660	0
69	20230808	192700	463283700	9660	9660	9660	9660	0
70	20230808	192600	463283700	9660	9660	9660	9660	0
71	20230808	192500	463283700	9660	9660	9660	9660	0
72	20230808	192400	463283700	9660	9660	9660	9660	0
73	20230808	192300	463283700	9660	9660	9660	9660	0
74	20230808	192200	463283700	9660	9660	9660	9660	0
75	20230808	192100	463283700	9660	9660	9660	9660	0
76	20230808	192000	463283700	9660	9660	9660	9660	0
77	20230808	191900	463283700	9660	9660	9660	9660	0
78	20230808	191800	463283700	9660	9660	9660	9660	0
79	20230808	191700	463283700	9660	9660	9660	9660	0
80	20230808	191600	463283700	9660	9660	9660	9660	0
81	20230808	191500	463283700	9660	9660	9660	9660	0
82	20230808	191400	463283700	9660	9660	9660	9660	0
83	20230808	191300	463283700	9660	9660	9660	9660	0
84	20230808	191200	463283700	9660	9660	9660	9660	0
85	20230808	191100	463283700	9660	9660	9660	9660	0
86	20230808	191000	463283700	9660	9660	9660	9660	0
87	20230808	190900	463283700	9660	9660	9660	9660	0
88	20230808	190800	463283700	9660	9660	9660	9660	0
89	20230808	190700	463283700	9660	9660	9660	9660	0
90	20230808	190600	463283700	9660	9660	9660	9660	0
91	20230808	190500	463283700	9660	9660	9660	9660	0
92	20230808	190400	463283700	9660	9660	9660	9660	444
93	20230808	190300	463283700	9660	9660	9660	9660	0
94	20230808	190200	463283700	9660	9660	9660	9660	0
95	20230808	190100	463283700	9660	9660	9660	9660	0
96	20230808	190000	463283700	9660	9660	9660	9660	0
97	20230808	185900	463283700	9660	9660	9660	9660	0
98	20230808	185800	463283700	9660	9660	9660	9660	0
99	20230808	185700	463283700	9660	9660	9660	9660	0
100	20230808	185600	463283700	9660	9660	9660	9660	0
101	20230808	185500	463283700	9660	9660	9660	9660	0
102	20230808	185400	463283700	9660	9660	9660	9660	0
103	20230808	185300	463283700	9660	9660	9660	9660	0
104	20230808	185200	463283700	9660	9660	9660	9660	0
105	20230808	185100	463283700	9660	9660	9660	9660	0
106	20230808	185000	463283700	9660	9660	9660	9660	0
107	20230808	184900	463283700	9660	9660	9660	9660	0
108	20230808	184800	463283700	9660	9660	9660	9660	0
109	20230808	184700	463283700	9660	9660	9660	9660	0
110	20230808	184600	463283700	9660	9660	9660	9660	0
111	20230808	184500	463283700	9660	9660	9660	9660	0
112	20230808	184400	463283700	9660	9660	9660	9660	0
113	20230808	184300	463283700	9660	9660	9660	9660	0
114	20230808	184200	463283700	9660	9660	9660	9660	0
115	20230808	184100	463283700	9660	9660	9660	9660	0
116	20230808	184000	463283700	9660	9660	9660	9660	0
117	20230808	183900	463283700	9660	9660	9660	9660	0
118	20230808	183800	463283700	9660	9660	9660	9660	0
119	20230808	183700	463283700	9660	9660	9660	9660	0
120	20230808	183600	463283700	9660	9660	9660	9660	0
121	20230808	183500	463283700	9660	9660	9660	9660	0
122	20230808	183400	463283700	9660	9660	9660	9660	444
123	20230808	183300	463283700	9660	9660	9660	9660	0
124	20230808	183200	463283700	9660	9660	9660	9660	0
125	20230808	183100	463283700	9660	9660	9660	9660	0
126	20230808	183000	463283700	9660	9660	9660	9660	0
127	20230808	182900	463283700	9660	9660	9660	9660	0
128	20230808	182800	463283700	9660	9660	9660	9660	0
129	20230808	182700	463283700	9660	9660	9660	9660	0
130	20230808	182600	463283700	9660	9660	9660	9660	0
131	20230808	182500	463283700	9660	9660	9660	9660	0
132	20230808	182400	463283700	9660	9660	9660	9660	0
133	20230808	182300	463283700	9660	9660	9660	9660	0
134	20230808	182200	463283700	9660	9660	9660	9660	0
135	20230808	182100	463283700	9660	9660	9660	9660	0
136	20230808	182000	463283700	9660	9660	9660	9660	0
137	20230808	181900	463283700	9660	9660	9660	9660	0
138	20230808	181800	463283700	9660	9660	9660	9660	0
139	20230808	181700	463283700	9660	9660	9660	9660	0
140	20230808	181600	463283700	9660	9660	9660	9660	0
141	20230808	181500	463283700	9660	9660	9660	9660	0
142	20230808	181400	463283700	9660	9660	9660	9660	0
143	20230808	181300	463283700	9660	9660	9660	9660	0
144	20230808	181200	463283700	9660	9660	9660	9660	0
145	20230808	181100	463283700	9660	9660	9660	9660	0
146	20230808	181000	463283700	9660	9660	9660	9660	0
147	20230808	180900	463283700	9660	9660	9660	9660	0
148	20230808	180800	463283700	9660	9660	9660	9660	0
149	20230808	180700	463283700	9660	9660	9660	9660	0
150	20230808	180600	463283700	9660	9660	9660	9660	0
151	20230808	180500	463283700	9660	9660	9660	9660	0
152	20230808	180400	463283700	9660	9660	9660	9660	444
153	20230808	180300	463283700	9660	9660	9660	9660	0
154	20230808	180200	463283700	9660	9660	9660	9660	0
155	20230808	180100	463283700	9660	9660	9660	9660	0
156	20230808	180000	463283700	9660	9660	9660	9660	0
157	20230808	175900	463283700	9660	9660	9660	9660	0
158	20230808	175800	463283700	9660	9660	9660	9660	0
159	20230808	175700	463283700	9660	9660	9660	9660	0
160	20230808	175600	463283700	9660	9660	9660	9660	0
161	20230808	175500	463283700	9660	9660	9660	9660	0
162	20230808	175400	463283700	9660	9660	9660	9660	0
163	20230808	175300	463283700	9660	9660	9660	9660	0
164	20230808	175200	463283700	9660	9660	9660	9660	0
165	20230808	175100	463283700	9660	9660	9660	9660	0
166	20230808	175000	463283700	9660	9660	9660	9660	0
167	20230808	174900	463283700	9660	9660	9660	9660	0
168	20230808	174800	463283700	9660	9660	9660	9660	0
169	20230808	174700	463283700	9660	9660	9660	9660	0
170	20230808	174600	463283700	9660	9660	9660	9660	0
171	20230808	174500	463283700	9660	9660	9660	9660	0
172	20230808	174400	463283700	9660	9660	9660	9660	0
173	20230808	174300	463283700	9660	9660	9660	9660	0
174	20230808	174200	463283700	9660	9660	9660	9660	0
175	20230808	174100	463283700	9660	9660	9660	9660	0
176	20230808	174000	463283700	9660	9660	9660	9660	0
177	20230808	173900	463283700	9660	9660	9660	9660	0
178	20230808	173800	463283700	9660	9660	9660	9660	0
179	20230808	173700	463283700	9660	9660	9660	9660	0
180	20230808	173600	463283700	9660	9660	9660	9660	0
181	20230808	173500	463283700	9660	9660	9660	9660	0
182	20230808	173400	463283700	9660	9660	9660	9660	444
183	20230808	173300	463283700	9660	9660	9660	9660	0
184	20230808	173200	463283700	9660	9660	9660	9660	0
185	20230808	173100	463283700	9660	9660	9660	9660	0
186	20230808	173000	463283700	9660	9660	9660	9660	0
187	20230808	172900	463283700	9660	9660	9660	9660	0
188	20230808	172800	463283700	9660	9660	9660	9660	0
189	20230808	172700	463283700	9660	9660	9660	9660	0
190	20230808	172600	463283700	9660	9660	9660	9660	0
191	20230808	172500	463283700	9660	9660	9660	9660	0
192	20230808	172400	463283700	9660	9660	9660	9660	0
193	20230808	172300	463283700	9660	9660	9660	9660	0
194	20230808	172200	463283700	9660	9660	9660	9660	0
195	20230808	172100	463283700	9660	9660	9660	9660	0
196	20230808	172000	463283700	9660	9660	9660	9660	0
197	20230808	171900	463283700	9660	9660	9660	9660	0
198	20230808	171800	463283700	9660	9660	9660	9660	0
199	20230808	171700	463283700	9660	9660	9660	9660	0
200	20230808	171600	463283700	9660	9660	9660	9660	0
201	20230808	171500	463283700	9660	9660	9660	9660	0
202	20230808	171400	463283700	9660	9660	9660	9660	0
203	20230808	171300	463283700	9660	9660	9660	9660	0
204	20230808	171200	463283700	9660	9660	9660	9660	0
205	20230808	171100	463283700	9660	9660	9660	9660	0
206	20230808	171000	463283700	9660	9660	9660	9660	0
207	20230808	170900	463283700	9660	9660	9660	9660	0
208	20230808	170800	463283700	9660	9660	9660	9660	0
209	20230808	170700	463283700	9660	9660	9660	9660	0
210	20230808	170600	463283700	9660	9660	9660	9660	0
211	20230808	170500	463283700	9660	9660	9660	9660	0
212	20230808	170400	463283700	9660	9660	9660	9660	444
213	20230808	170300	463283700	9660	9660	9660	9660	0
214	20230808	170200	463283700	9660	9660	9660	9660	0
215	20230808	170100	463283700	9660	9660	9660	9660	0
216	20230808	170000	463283700	9660	9660	9660	9660	0
217	20230808	165900	463283700	9660	9660	9660	9660	0
218	20230808	165800	463283700	9660	9660	9660	9660	0
219	20230808	165700	463283700	9660	9660	9660	9660	0
220	20230808	165600	463283700	9660	9660	9660	9660	0
221	20230808	165500	463283700	9660	9660	9660	9660	0
222	20230808	165400	463283700	9660	9660	9660	9660	0
223	20230808	165300	463283700	9660	9660	9660	9660	0
224	20230808	165200	463283700	9660	9660	9660	9660	0
225	20230808	165100	463283700	9660	9660	9660	9660	0
226	20230808	165000	463283700	9660	9660	9660	9660	0
227	20230808	164900	463283700	9660	9660	9660	9660	0
228	20230808	164800	463283700	9660	9660	9660	9660	0
229	20230808	164700	463283700	9660	9660	9660	9660	0
230	20230808	164600	463283700	9660	9660	9660	9660	0
231	20230808	164500	463283700	9660	9660	9660	9660	0
232	20230808	164400	463283700	9660	9660	9660	9660	0
233	20230808	164300	463283700	9660	9660	9660	9660	0
234	20230808	164200	463283700	9660	9660	9660	9660	0
235	20230808	164100	463283700	9660	9660	9660	9660	0
236	20230808	164000	463283700	9660	9660	9660	9660	0
237	20230808	163900	463283700	9660	9660	9660	9660	0
238	20230808	163800	463283700	9660	9660	9660	9660	0
239	20230808	163700	463283700	9660	9660	9660	9660	0
240	20230808	163600	463283700	9660	9660	9660	9660	0
241	20230808	163500	463283700	9660	9660	9660	9660	0
242	20230808	163400	463283700	9660	9660	9660	9660	444
243	20230808	163300	463283700	9660	9660	9660	9660	0
244	20230808	163200	463283700	9660	9660	9660	9660	0
245	20230808	163100	463283700	9660	9660	9660	9660	0
246	20230808	163000	463283700	9660	9660	9660	9660	0
247	20230808	162900	463283700	9660	9660	9660	9660	0
248	20230808	162800	463283700	9660	9660	9660	9660	0
249	20230808	162700	463283700	9660	9660	9660	9660	0
250	20230808	162600	463283700	9660	9660	9660	9660	0
251	20230808	162500	463283700	9660	9660	9660	9660	0
252	20230808	162400	463283700	9660	9660	9660	9660	0
253	20230808	162300	463283700	9660	9660	9660	9660	0
254	20230808	162200	463283700	9660	9660	9660	9660	0
255	20230808	162100	463283700	9660	9660	9660	9660	0
256	20230808	162000	463283700	9660	9660	9660	9660	0
257	20230808	161900	463283700	9660	9660	9660	9660	0
258	20230808	161800	463283700	9660	9660	9660	9660	0
259	20230808	161700	463283700	9660	9660	9660	9660	0
260	20230808	161600	463283700	9660	9660	9660	9660	0
261	20230808	161500	463283700	9660	9660	9660	9660	0
262	20230808	161400	463283700	9660	9660	9660	9660	0
263	20230808	161300	463283700	9660	9660	9660	9660	0
264	20230808	161200	463283700	9660	9660	9660	9660	0
265	20230808	161100	463283700	9660	9660	9660	9660	0
266	20230808	161000	463283700	9660	9660	9660	9660	0
267	20230808	160900	463283700	9660	9660	9660	9660	0
268	20230808	160800	463283700	9660	9660	9660	9660	0
269	20230808	160700	463283700	9660	9660	9660	9660	0
270	20230808	160600	463283700	9660	9660	9660	9660	0
271	20230808	160500	463283700	9660	9660	9660	9660	0
272	20230808	160400	463283700	9660	9660	9660	9660	444
273	20230808	160300	463283700	9660	9660	9660	9660	0
274	20230808	160200	463283700	9660	9660	9660	9660	0
275	20230808	160100	463283700	9660	9660	9660	9660	0
276	20230808	160000	463283700	9660	9660	9660	9660	0
277	20230808	155900	463283700	9660	9660	9660	9660	0
278	20230808	155800	463283700	9660	9660	9660	9660	0
279	20230808	155700	463283700	9660	9660	9660	9660	0
280	20230808	155600	463283700	9660	9660	9660	9660	0
281	20230808	155500	463283700	9660	9660	9660	9660	0
282	20230808	155400	463283700	9660	9660	9660	9660	0
283	20230808	155300	463283700	9660	9660	9660	9660	0
284	20230808	155200	463283700	9660	9660	9660	9660	0
285	20230808	155100	463283700	9660	9660	9660	9660	0
286	20230808	155000	463283700	9660	9660	9660	9660	0
287	20230808	154900	463283700	9660	9660	9660	9660	0
288	20230808	154800	463283700	9660	9660	9660	9660	0
289	20230808	154700	463283700	9660	9660	9660	9660	0
290	20230808	154600	463283700	9660	9660	9660	9660	0
291	20230808	154500	463283700	9660	9660	9660	9660	0
292	20230808	154400	463283700	9660	9660	9660	9660	0
293	20230808	154300	463283700	9660	9660	9660	9660	0
294	20230808	154200	463283700	9660	9660	9660	9660	0
295	20230808	154100	463283700	9660	9660	9660	9660	0
296	20230808	154000	463283700	9660	9660	9660	9660	0
297	20230808	153900	463283700	9660	9660	9660	9660	0
298	20230808	153800	463283700	9660	9660	9660	9660	0
299	20230808	153700	463283700	9660	9660	9660	9660	0
300	20230808	153600	463283700	9660	9660	9660	9660	0
301	20230808	153500	463283700	9660	9660	9660	9660	0
302	20230808	153400	463283700	9660	9660	9660	9660	444
303	20230808	153300	463283700	9660	9660	9660	9660	0
304	20230808	153200	463283700	9660	9660	9660	9660	0
305	20230808	153100	463283700	9660	9660	9660	9660	0
306	20230808	153000	463283700	9660	9660	9660	9660	444
307	20230808	152900	458994660	9630	9630	9630	9630	0
308	20230808	152800	458994660	9630	9630	9630	9630	0
309	20230808	152700	458994660	9630	9630	9630	9630	0
310	20230808	152600	458994660	9630	9630	9630	9630	0
311	20230808	152500	458994660	9630	9630	9630	9630	0
312	20230808	152400	458994660	9630	9630	9630	9630	0
313	20230808	152300	458994660	9630	9630	9630	9630	0
314	20230808	152200	458994660	9630	9630	9630	9630	0
315	20230808	152100	458994660	9630	9630	9630	9630	0
316	20230808	152000	458994660	9630	9630	9630	9630	0
317	20230808	151900	458994660	9630	9630	9630	9620	558
318	20230808	151800	453621470	9650	9660	9670	9640	899
319	20230808	151700	444943180	9650	9650	9650	9650	57
320	20230808	151600	444393130	9670	9670	9670	9670	0
321	20230808	151500	444393130	9670	9670	9670	9670	0
322	20230808	151400	444393130	9670	9670	9670	9670	54
323	20230808	151300	443870950	9680	9680	9680	9680	0
324	20230808	151200	443870950	9680	9680	9680	9680	3
325	20230808	151100	443841910	9680	9680	9680	9680	5
326	20230808	151000	443793510	9680	9680	9680	9680	1
327	20230808	150900	443783830	9650	9650	9650	9650	1
328	20230808	150800	443774180	9620	9620	9620	9620	0
329	20230808	150700	443774180	9620	9630	9630	9620	400
330	20230808	150600	439924250	9630	9650	9650	9630	17
331	20230808	150500	439760480	9680	9680	9680	9680	0
332	20230808	150400	439760480	9680	9680	9680	9680	0
333	20230808	150300	439760480	9680	9680	9680	9680	222
334	20230808	150200	437611520	9680	9680	9680	9680	8
335	20230808	150100	437534080	9700	9690	9700	9690	165
336	20230808	150000	435935130	9700	9700	9700	9700	0
337	20230808	145900	435935130	9700	9700	9700	9700	170
338	20230808	145800	434286130	9750	9750	9750	9750	0
339	20230808	145700	434286130	9750	9750	9750	9750	0
340	20230808	145600	434286130	9750	9750	9750	9750	0
341	20230808	145500	434286130	9750	9750	9750	9750	0
342	20230808	145400	434286130	9750	9750	9750	9750	0
343	20230808	145300	434286130	9750	9750	9750	9750	0
344	20230808	145200	434286130	9750	9750	9750	9750	0
345	20230808	145100	434286130	9750	9750	9750	9750	0
346	20230808	145000	434286130	9750	9730	9750	9730	142
347	20230808	144900	432903740	9700	9700	9700	9700	0
348	20230808	144800	432903740	9700	9700	9700	9700	0
349	20230808	144700	432903740	9700	9700	9700	9700	1
350	20230808	144600	432894040	9700	9700	9700	9700	0
351	20230808	144500	432894040	9700	9700	9700	9700	0
352	20230808	144400	432894040	9700	9700	9700	9700	0
353	20230808	144300	432894040	9700	9700	9700	9700	0
354	20230808	144200	432894040	9700	9710	9710	9700	472
355	20230808	144100	428314680	9710	9740	9740	9710	6
356	20230808	144000	428256360	9750	9740	9750	9740	188
357	20230808	143900	426424280	9740	9740	9740	9740	81
358	20230808	143800	425635340	9710	9710	9710	9710	0
359	20230808	143700	425635340	9710	9730	9730	9710	173
360	20230808	143600	423953520	9730	9730	9730	9730	93
361	20230808	143500	423048630	9700	9700	9700	9700	0
362	20230808	143400	423048630	9700	9750	9750	9700	563
363	20230808	143300	417582740	9750	9750	9750	9750	68
364	20230808	143200	416919740	9750	9750	9750	9750	84
365	20230808	143100	416100740	9740	9740	9750	9740	220
366	20230808	143000	413956160	9740	9730	9740	9720	285
367	20230808	142900	411181460	9730	9720	9730	9720	66
368	20230808	142800	410539360	9700	9730	9730	9700	400
369	20230808	142700	406655760	9730	9730	9730	9730	92
370	20230808	142600	405760600	9710	9700	9710	9700	9
371	20230808	142500	405673220	9700	9720	9720	9680	62
372	20230808	142400	405071610	9720	9710	9720	9700	125
373	20230808	142300	403857710	9700	9710	9710	9700	304
374	20230808	142200	400908280	9710	9710	9710	9710	89
375	20230808	142100	400044090	9720	9710	9720	9710	116
376	20230808	142000	398917400	9710	9720	9720	9710	107
377	20230808	141900	397878380	9720	9710	9720	9710	101
378	20230808	141800	396897340	9710	9720	9720	9710	111
379	20230808	141700	395818480	9710	9720	9720	9710	126
380	20230808	141600	394593900	9720	9710	9720	9710	186
381	20230808	141500	392787490	9720	9710	9720	9710	93
382	20230808	141400	391883880	9700	9690	9700	9690	80
383	20230808	141300	391108180	9680	9680	9680	9680	4
384	20230808	141200	391069460	9680	9680	9690	9680	136
385	20230808	141100	389752010	9670	9670	9670	9670	2
386	20230808	141000	389732670	9660	9680	9680	9660	158
387	20230808	140900	388204430	9680	9690	9690	9670	124
388	20230808	140800	387003890	9680	9710	9710	9680	216
389	20230808	140700	384909310	9710	9710	9710	9710	77
390	20230808	140600	384161640	9710	9710	9710	9710	82
391	20230808	140500	383365420	9710	9700	9710	9700	29
392	20230808	140400	383083840	9710	9720	9720	9710	134
393	20230808	140300	381782300	9710	9710	9710	9710	125
394	20230808	140200	380568550	9720	9720	9720	9720	79
395	20230808	140100	379800670	9710	9700	9710	9700	76
396	20230808	140000	379063030	9700	9700	9700	9700	65
397	20230808	135900	378432530	9700	9700	9700	9700	90
398	20230808	135800	377559530	9700	9700	9700	9700	102
399	20230808	135700	376570130	9690	9690	9690	9690	0
400	20230808	135600	376570130	9690	9700	9700	9690	205
401	20230808	135500	374581930	9700	9700	9700	9700	83
402	20230808	135400	373776830	9700	9700	9700	9700	146
403	20230808	135300	372360630	9700	9700	9700	9700	128
404	20230808	135200	371119030	9700	9690	9700	9690	79
405	20230808	135100	370352850	9690	9700	9700	9690	390
406	20230808	135000	366570840	9700	9700	9700	9700	95
407	20230808	134900	365649340	9690	9690	9690	9690	147
408	20230808	134800	364224910	9690	9690	9690	9690	125
409	20230808	134700	363013660	9690	9690	9690	9690	82
410	20230808	134600	362219080	9690	9690	9690	9690	80
411	20230808	134500	361443880	9690	9680	9690	9680	146
412	20230808	134400	360029220	9680	9690	9690	9680	68
413	20230808	134300	359370390	9690	9680	9690	9670	139
414	20230808	134200	358024080	9670	9670	9670	9670	14
415	20230808	134100	357888700	9680	9680	9680	9680	40
416	20230808	134000	357501500	9660	9670	9670	9660	64
417	20230808	133900	356882630	9670	9660	9670	9660	93
418	20230808	133800	355983330	9660	9650	9660	9650	73
419	20230808	133700	355278620	9650	9660	9660	9650	153
420	20230808	133600	353801270	9650	9650	9650	9650	9
421	20230808	133500	353714420	9650	9650	9660	9650	131
422	20230808	133400	352449970	9640	9640	9650	9640	122
423	20230808	133300	351272780	9630	9630	9630	9630	45
424	20230808	133200	350839430	9620	9610	9630	9610	123
425	20230808	133100	349655460	9600	9600	9600	9600	6
426	20230808	133000	349597860	9610	9600	9610	9600	129
427	20230808	132900	348358190	9600	9600	9600	9590	53
428	20230808	132800	347849400	9610	9610	9610	9610	0
429	20230808	132700	347849400	9610	9610	9610	9610	33
430	20230808	132600	347532270	9620	9620	9620	9620	0
431	20230808	132500	347532270	9620	9620	9620	9620	36
432	20230808	132400	347185950	9620	9620	9620	9620	3
433	20230808	132300	347157090	9620	9620	9620	9620	2
434	20230808	132200	347137850	9630	9570	9630	9570	630
435	20230808	132100	341106710	9640	9640	9640	9640	0
436	20230808	132000	341106710	9640	9640	9640	9640	0
437	20230808	131900	341106710	9640	9640	9640	9640	31
438	20230808	131800	340807870	9580	9580	9580	9580	130
439	20230808	131700	339562470	9620	9620	9620	9620	36
440	20230808	131600	339216150	9570	9570	9570	9570	0
441	20230808	131500	339216150	9570	9570	9570	9570	10
442	20230808	131400	339120450	9610	9610	9610	9610	34
443	20230808	131300	338793710	9560	9560	9560	9560	0
444	20230808	131200	338793710	9560	9560	9560	9560	0
445	20230808	131100	338793710	9560	9570	9570	9560	1405
446	20230808	131000	325356290	9600	9620	9620	9600	756
447	20230808	130900	318097750	9640	9640	9640	9640	0
448	20230808	130800	318097750	9640	9640	9640	9640	0
449	20230808	130700	318097750	9640	9640	9640	9640	0
450	20230808	130600	318097750	9640	9670	9670	9640	94
451	20230808	130500	317191390	9680	9680	9680	9680	0
452	20230808	130400	317191390	9680	9680	9680	9680	0
453	20230808	130300	317191390	9680	9680	9680	9680	0
454	20230808	130200	317191390	9680	9680	9680	9680	0
455	20230808	130100	317191390	9680	9680	9680	9680	1
456	20230808	130000	317181710	9680	9680	9680	9680	111
457	20230808	125900	316107230	9680	9680	9680	9680	0
458	20230808	125800	316107230	9680	9680	9680	9680	56
459	20230808	125700	315565150	9680	9680	9680	9680	78
460	20230808	125600	314810110	9680	9680	9680	9680	56
461	20230808	125500	314268030	9680	9680	9680	9680	102
462	20230808	125400	313280670	9680	9680	9680	9680	56
463	20230808	125300	312738590	9680	9680	9680	9680	117
464	20230808	125200	311606030	9680	9680	9680	9680	0
465	20230808	125100	311606030	9680	9670	9680	9670	86
466	20230808	125000	310773850	9660	9650	9660	9640	183
467	20230808	124900	309007660	9660	9660	9660	9660	56
468	20230808	124800	308466700	9650	9660	9660	9650	58
469	20230808	124700	307906440	9660	9660	9660	9660	89
470	20230808	124600	307046700	9660	9680	9680	9660	147
471	20230808	124500	305624640	9680	9680	9680	9680	0
472	20230808	124400	305624640	9680	9680	9680	9680	56
473	20230808	124300	305082560	9650	9670	9670	9650	731
474	20230808	124200	298020740	9680	9680	9680	9680	56
475	20230808	124100	297478660	9670	9680	9680	9670	100
476	20230808	124000	296511100	9680	9680	9680	9680	56
477	20230808	123900	295969020	9680	9680	9680	9680	56
478	20230808	123800	295426940	9680	9680	9680	9680	1
479	20230808	123700	295417260	9680	9680	9680	9680	56
480	20230808	123600	294875180	9680	9680	9680	9650	129
481	20230808	123500	293627910	9680	9680	9690	9680	182
482	20230808	123400	291865590	9690	9680	9690	9680	66
483	20230808	123300	291226150	9680	9680	9680	9680	56
484	20230808	123200	290684070	9680	9680	9680	9680	67
485	20230808	123100	290035510	9680	9670	9680	9670	21
486	20230808	123000	289832240	9680	9670	9680	9670	61
487	20230808	122900	289241810	9670	9670	9670	9670	90
488	20230808	122800	288371510	9680	9680	9680	9680	57
489	20230808	122700	287819750	9670	9660	9670	9660	122
490	20230808	122600	286640510	9670	9680	9680	9670	77
491	20230808	122500	285895360	9690	9690	9690	9690	56
492	20230808	122400	285352720	9670	9670	9670	9670	148
493	20230808	122300	283921560	9690	9690	9690	9690	56
494	20230808	122200	283378920	9690	9690	9690	9690	75
495	20230808	122100	282652170	9700	9680	9700	9680	99
496	20230808	122000	281692730	9680	9670	9680	9670	52
497	20230808	121900	281189840	9670	9670	9670	9670	56
498	20230808	121800	280648320	9670	9670	9670	9670	99
499	20230808	121700	279690990	9670	9670	9670	9670	11
500	20230808	121600	279584620	9670	9680	9680	9670	117
501	20230808	121500	278452750	9680	9680	9680	9680	77
502	20230808	121400	277707390	9700	9700	9700	9700	56
503	20230808	121300	277164190	9700	9700	9700	9700	56
504	20230808	121200	276620990	9690	9690	9690	9690	115
505	20230808	121100	275506640	9690	9690	9690	9690	31
506	20230808	121000	275206250	9690	9700	9700	9690	80
507	20230808	120900	274430260	9700	9700	9700	9700	0
508	20230808	120800	274430260	9700	9700	9700	9700	89
509	20230808	120700	273566960	9710	9710	9710	9710	56
510	20230808	120600	273023200	9710	9710	9710	9710	56
511	20230808	120500	272479440	9700	9710	9710	9700	96
512	20230808	120400	271547680	9700	9720	9720	9700	107
513	20230808	120300	270507750	9730	9740	9740	9730	85
514	20230808	120200	269679860	9740	9740	9740	9740	0
515	20230808	120100	269679860	9740	9740	9740	9740	56
516	20230808	120000	269134420	9730	9730	9730	9730	365
517	20230808	115900	265582970	9730	9730	9740	9730	235
518	20230808	115800	263295460	9730	9730	9730	9730	104
519	20230808	115700	262283540	9730	9730	9740	9730	169
520	20230808	115600	260637990	9730	9740	9740	9730	62
521	20230808	115500	260034170	9740	9740	9740	9740	83
522	20230808	115400	259225750	9740	9740	9740	9730	231
523	20230808	115300	256976210	9740	9740	9740	9740	56
524	20230808	115200	256430770	9740	9730	9740	9730	194
525	20230808	115100	254541900	9740	9740	9740	9740	91
526	20230808	115000	253655560	9730	9730	9740	9730	140
527	20230808	114900	252292060	9720	9730	9730	9720	184
528	20230808	114800	250502590	9720	9720	9720	9720	50
529	20230808	114700	250016590	9710	9710	9710	9710	111
530	20230808	114600	248938780	9700	9700	9700	9700	78
531	20230808	114500	248182180	9700	9700	9700	9700	121
532	20230808	114400	247008480	9710	9730	9740	9710	243
533	20230808	114300	244644810	9730	9730	9730	9730	90
534	20230808	114200	243769110	9720	9730	9730	9720	248
535	20230808	114100	241357570	9730	9710	9730	9710	443
536	20230808	114000	237051650	9720	9720	9720	9710	107
537	20230808	113900	236011780	9720	9720	9720	9710	174
538	20230808	113800	234321800	9730	9710	9730	9710	132
539	20230808	113700	233038750	9720	9710	9720	9710	203
540	20230808	113600	231066830	9720	9700	9720	9700	311
541	20230808	113500	228049010	9710	9700	9710	9700	92
542	20230808	113400	227156210	9700	9700	9710	9700	173
543	20230808	113300	225477770	9700	9690	9700	9690	93
544	20230808	113200	224575970	9690	9680	9690	9680	131
545	20230808	113100	223306630	9670	9700	9700	9670	101
546	20230808	113000	222329920	9700	9700	9710	9700	97
547	20230808	112900	221388610	9700	9700	9700	9700	196
548	20230808	112800	219487410	9670	9690	9690	9670	61
549	20230808	112700	218896390	9690	9690	9690	9690	49
550	20230808	112600	218421580	9690	9680	9690	9680	190
551	20230808	112500	216581380	9720	9670	9720	9670	96
552	20230808	112400	215648310	9700	9670	9710	9670	464
553	20230808	112300	211156710	9670	9670	9670	9670	56
554	20230808	112200	210615190	9660	9660	9670	9660	153
555	20230808	112100	209136170	9650	9660	9660	9650	86
556	20230808	112000	208305710	9660	9670	9670	9660	88
557	20230808	111900	207455070	9650	9650	9650	9650	43
558	20230808	111800	207040120	9640	9650	9650	9640	163
559	20230808	111700	205467610	9650	9660	9660	9650	101
560	20230808	111600	204492860	9660	9640	9670	9640	173
561	20230808	111500	202821940	9630	9630	9630	9630	67
562	20230808	111400	202176730	9630	9630	9640	9630	64
563	20230808	111300	201560360	9630	9630	9630	9630	185
564	20230808	111200	199778810	9620	9630	9630	9620	83
565	20230808	111100	198979950	9630	9630	9630	9620	145
566	20230808	111000	197584080	9620	9620	9620	9610	55
567	20230808	110900	197055180	9630	9630	9630	9630	133
568	20230808	110800	195774390	9620	9610	9620	9610	287
569	20230808	110700	193015230	9600	9610	9610	9600	91
570	20230808	110600	192140730	9610	9600	9610	9600	235
571	20230808	110500	189882490	9600	9600	9600	9600	32
572	20230808	110400	189575290	9600	9610	9620	9550	626
573	20230808	110300	183587390	9610	9620	9620	9600	192
574	20230808	110200	181742530	9620	9620	9630	9620	149
575	20230808	110100	180308140	9630	9640	9660	9630	155
576	20230808	110000	178813090	9640	9670	9670	9640	163
577	20230808	105900	177237070	9680	9690	9690	9680	105
578	20230808	105800	176219700	9680	9690	9690	9680	150
579	20230808	105700	174767670	9720	9720	9740	9700	700
580	20230808	105600	167961610	9710	9710	9710	9710	104
581	20230808	105500	166951770	9700	9690	9700	9680	153
582	20230808	105400	165468760	9690	9680	9710	9680	400
583	20230808	105300	161590300	9700	9710	9710	9700	222
584	20230808	105200	159435100	9710	9740	9740	9710	156
585	20230808	105100	157917970	9740	9690	9740	9690	600
586	20230808	105000	152093500	9690	9660	9690	9660	739
587	20230808	104900	144942630	9660	9650	9670	9650	745
588	20230808	104800	137751090	9650	9650	9650	9650	194
589	20230808	104700	135878990	9650	9650	9650	9640	102
590	20230808	104600	134894700	9650	9640	9650	9640	360
591	20230808	104500	131423710	9630	9640	9640	9630	1671
592	20230808	104400	115318980	9630	9630	9630	9630	71
593	20230808	104300	114635250	9630	9630	9630	9630	223
594	20230808	104200	112487760	9630	9630	9630	9620	87
595	20230808	104100	111649960	9630	9620	9630	9620	177
596	20230808	104000	109946080	9620	9630	9630	9620	221
597	20230808	103900	107818820	9640	9630	9640	9620	500
598	20230808	103800	103002700	9620	9610	9620	9610	147
599	20230808	103700	101588850	9610	9610	9610	9610	91
600	20230808	103600	100714340	9610	9610	9610	9610	38
601	20230808	103500	100349160	9610	9620	9620	9610	111
602	20230808	103400	99281750	9620	9640	9640	9610	179
603	20230808	103300	97559670	9630	9620	9640	9620	516
604	20230808	103200	92591290	9610	9580	9610	9580	942
605	20230808	103100	83554090	9590	9590	9590	9590	59
606	20230808	103000	82988280	9600	9590	9600	9590	99
607	20230808	102900	82038060	9590	9590	9590	9590	41
608	20230808	102800	81644870	9590	9590	9590	9590	47
609	20230808	102700	81194140	9590	9590	9590	9590	126
610	20230808	102600	79985800	9590	9590	9590	9590	70
611	20230808	102500	79314500	9590	9590	9590	9580	206
612	20230808	102400	77339860	9580	9580	9580	9580	1
613	20230808	102300	77330280	9550	9580	9580	9550	39
614	20230808	102200	76956840	9580	9580	9580	9580	174
615	20230808	102100	75289920	9570	9570	9570	9570	0
616	20230808	102000	75289920	9570	9580	9580	9570	139
617	20230808	101900	73959010	9570	9570	9570	9570	125
618	20230808	101800	72762760	9570	9570	9570	9570	40
619	20230808	101700	72379960	9570	9570	9580	9570	231
620	20230808	101600	70168260	9570	9570	9570	9570	80
621	20230808	101500	69402660	9570	9570	9570	9570	88
622	20230808	101400	68560500	9570	9560	9570	9560	41
623	20230808	101300	68168450	9560	9570	9570	9560	161
624	20230808	101200	66628360	9580	9580	9580	9580	45
625	20230808	101100	66197260	9590	9560	9590	9560	1618
626	20230808	101000	50713800	9550	9560	9560	9550	147
627	20230808	100900	49309240	9560	9550	9560	9550	91
628	20230808	100800	48439750	9560	9560	9560	9560	36
629	20230808	100700	48095590	9550	9550	9550	9550	100
630	20230808	100600	47140590	9550	9550	9550	9550	0
631	20230808	100500	47140590	9550	9560	9560	9550	194
632	20230808	100400	45286650	9560	9550	9560	9550	252
633	20230808	100300	42878730	9530	9530	9530	9530	0
634	20230808	100200	42878730	9530	9530	9530	9530	219
635	20230808	100100	40791660	9520	9520	9520	9520	257
636	20230808	100000	38345020	9510	9540	9540	9510	440
637	20230808	095900	34149130	9540	9520	9550	9520	402
638	20230808	095800	30314900	9520	9520	9520	9520	47
639	20230808	095700	29867460	9520	9520	9520	9520	236
640	20230808	095600	27620740	9510	9510	9510	9510	0
641	20230808	095500	27620740	9510	9520	9520	9510	646
642	20230808	095400	21475820	9530	9510	9530	9510	112
643	20230808	095300	20408700	9490	9490	9490	9490	0
644	20230808	095200	20408700	9490	9490	9490	9490	0
645	20230808	095100	20408700	9490	9480	9490	9480	73
646	20230808	095000	19715980	9480	9480	9490	9480	48
647	20230808	094900	19260520	9480	9480	9480	9470	87
648	20230808	094800	18435810	9480	9480	9480	9480	37
649	20230808	094700	18085050	9480	9480	9480	9480	41
650	20230808	094600	17696370	9480	9480	9480	9480	127
651	20230808	094500	16492410	9470	9470	9470	9470	16
652	20230808	094400	16340890	9450	9450	9450	9450	70
653	20230808	094300	15679390	9450	9450	9450	9450	36
654	20230808	094200	15339190	9440	9440	9440	9440	0
655	20230808	094100	15339190	9440	9440	9440	9440	142
656	20230808	094000	13998710	9440	9440	9440	9440	0
657	20230808	093900	13998710	9440	9440	9440	9440	0
658	20230808	093800	13998710	9440	9440	9440	9440	1
659	20230808	093700	13989270	9430	9430	9430	9430	0
660	20230808	093600	13989270	9430	9430	9430	9430	0
661	20230808	093500	13989270	9430	9430	9430	9430	0
662	20230808	093400	13989270	9430	9430	9430	9430	30
663	20230808	093300	13706370	9430	9430	9430	9430	0
664	20230808	093200	13706370	9430	9430	9430	9430	13
665	20230808	093100	13583780	9380	9380	9380	9380	0
666	20230808	093000	13583780	9380	9380	9380	9380	100
667	20230808	092900	12645780	9390	9390	9390	9390	0
668	20230808	092800	12645780	9390	9390	9390	9390	0
669	20230808	092700	12645780	9390	9390	9390	9390	0
670	20230808	092600	12645780	9390	9390	9390	9390	0
671	20230808	092500	12645780	9390	9390	9390	9390	0
672	20230808	092400	12645780	9390	9390	9390	9390	100
673	20230808	092300	11706780	9400	9400	9400	9400	0
674	20230808	092200	11706780	9400	9400	9400	9400	0
675	20230808	092100	11706780	9400	9400	9400	9400	0
676	20230808	092000	11706780	9400	9410	9410	9400	216
677	20230808	091900	9675970	9450	9450	9450	9450	106
678	20230808	091800	8674270	9410	9410	9410	9410	0
679	20230808	091700	8674270	9410	9410	9410	9410	0
680	20230808	091600	8674270	9410	9410	9410	9410	142
681	20230808	091500	7338050	9400	9400	9400	9400	53
682	20230808	091400	6839850	9420	9420	9420	9420	90
683	20230808	091300	5992050	9400	9400	9400	9400	0
684	20230808	091200	5992050	9400	9400	9400	9400	0
685	20230808	091100	5992050	9400	9400	9400	9400	0
686	20230808	091000	5992050	9400	9400	9400	9400	0
687	20230808	090900	5992050	9400	9400	9400	9400	0
688	20230808	090800	5992050	9400	9530	9530	9400	232
689	20230808	090700	3799650	9590	9590	9590	9590	5
690	20230808	090600	3751700	9610	9540	9610	9460	61
691	20230808	090500	3172830	9480	9430	9480	9430	154
692	20230808	090400	1719290	9430	9410	9430	9410	24
693	20230808	090300	1493270	9410	9390	9410	9390	122
694	20230808	090200	346560	9380	9360	9380	9360	27
695	20230808	090100	93540	9360	9360	9360	9360	4
696	20230808	090000	56100	9350	9350	9350	9350	6