KissMeData/424980/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205800	2530486090	19090	19090	19090	19090	2613
3	20230802	205700	2530486090	19090	19090	19090	19090	0
4	20230802	205600	2530486090	19090	19090	19090	19090	0
5	20230802	205500	2530486090	19090	19090	19090	19090	0
6	20230802	205400	2530486090	19090	19090	19090	19090	0
7	20230802	205300	2530486090	19090	19090	19090	19090	0
8	20230802	205200	2530486090	19090	19090	19090	19090	0
9	20230802	205100	2530486090	19090	19090	19090	19090	0
10	20230802	205000	2530486090	19090	19090	19090	19090	0
11	20230802	204900	2530486090	19090	19090	19090	19090	0
12	20230802	204800	2530486090	19090	19090	19090	19090	0
13	20230802	204700	2530486090	19090	19090	19090	19090	0
14	20230802	204600	2530486090	19090	19090	19090	19090	0
15	20230802	204500	2530486090	19090	19090	19090	19090	0
16	20230802	204400	2530486090	19090	19090	19090	19090	0
17	20230802	204300	2530486090	19090	19090	19090	19090	0
18	20230802	204200	2530486090	19090	19090	19090	19090	0
19	20230802	204100	2530486090	19090	19090	19090	19090	0
20	20230802	204000	2530486090	19090	19090	19090	19090	0
21	20230802	203900	2530486090	19090	19090	19090	19090	0
22	20230802	203800	2530486090	19090	19090	19090	19090	0
23	20230802	203700	2530486090	19090	19090	19090	19090	0
24	20230802	203600	2530486090	19090	19090	19090	19090	0
25	20230802	203500	2530486090	19090	19090	19090	19090	0
26	20230802	203400	2530486090	19090	19090	19090	19090	0
27	20230802	203300	2530486090	19090	19090	19090	19090	0
28	20230802	203200	2530486090	19090	19090	19090	19090	0
29	20230802	203100	2530486090	19090	19090	19090	19090	0
30	20230802	203000	2530486090	19090	19090	19090	19090	0
31	20230802	202900	2530486090	19090	19090	19090	19090	0
32	20230802	202800	2530486090	19090	19090	19090	19090	2613
33	20230802	202700	2530486090	19090	19090	19090	19090	0
34	20230802	202600	2530486090	19090	19090	19090	19090	0
35	20230802	202500	2530486090	19090	19090	19090	19090	0
36	20230802	202400	2530486090	19090	19090	19090	19090	0
37	20230802	202300	2530486090	19090	19090	19090	19090	0
38	20230802	202200	2530486090	19090	19090	19090	19090	0
39	20230802	202100	2530486090	19090	19090	19090	19090	0
40	20230802	202000	2530486090	19090	19090	19090	19090	0
41	20230802	201900	2530486090	19090	19090	19090	19090	0
42	20230802	201800	2530486090	19090	19090	19090	19090	0
43	20230802	201700	2530486090	19090	19090	19090	19090	0
44	20230802	201600	2530486090	19090	19090	19090	19090	0
45	20230802	201500	2530486090	19090	19090	19090	19090	0
46	20230802	201400	2530486090	19090	19090	19090	19090	0
47	20230802	201300	2530486090	19090	19090	19090	19090	0
48	20230802	201200	2530486090	19090	19090	19090	19090	0
49	20230802	201100	2530486090	19090	19090	19090	19090	0
50	20230802	201000	2530486090	19090	19090	19090	19090	0
51	20230802	200900	2530486090	19090	19090	19090	19090	0
52	20230802	200800	2530486090	19090	19090	19090	19090	0
53	20230802	200700	2530486090	19090	19090	19090	19090	0
54	20230802	200600	2530486090	19090	19090	19090	19090	0
55	20230802	200500	2530486090	19090	19090	19090	19090	0
56	20230802	200400	2530486090	19090	19090	19090	19090	0
57	20230802	200300	2530486090	19090	19090	19090	19090	0
58	20230802	200200	2530486090	19090	19090	19090	19090	0
59	20230802	200100	2530486090	19090	19090	19090	19090	0
60	20230802	200000	2530486090	19090	19090	19090	19090	0
61	20230802	195900	2530486090	19090	19090	19090	19090	0
62	20230802	195800	2530486090	19090	19090	19090	19090	2613
63	20230802	195700	2530486090	19090	19090	19090	19090	0
64	20230802	195600	2530486090	19090	19090	19090	19090	0
65	20230802	195500	2530486090	19090	19090	19090	19090	0
66	20230802	195400	2530486090	19090	19090	19090	19090	0
67	20230802	195300	2530486090	19090	19090	19090	19090	0
68	20230802	195200	2530486090	19090	19090	19090	19090	0
69	20230802	195100	2530486090	19090	19090	19090	19090	0
70	20230802	195000	2530486090	19090	19090	19090	19090	0
71	20230802	194900	2530486090	19090	19090	19090	19090	0
72	20230802	194800	2530486090	19090	19090	19090	19090	0
73	20230802	194700	2530486090	19090	19090	19090	19090	0
74	20230802	194600	2530486090	19090	19090	19090	19090	0
75	20230802	194500	2530486090	19090	19090	19090	19090	0
76	20230802	194400	2530486090	19090	19090	19090	19090	0
77	20230802	194300	2530486090	19090	19090	19090	19090	0
78	20230802	194200	2530486090	19090	19090	19090	19090	0
79	20230802	194100	2530486090	19090	19090	19090	19090	0
80	20230802	194000	2530486090	19090	19090	19090	19090	0
81	20230802	193900	2530486090	19090	19090	19090	19090	0
82	20230802	193800	2530486090	19090	19090	19090	19090	0
83	20230802	193700	2530486090	19090	19090	19090	19090	0
84	20230802	193600	2530486090	19090	19090	19090	19090	0
85	20230802	193500	2530486090	19090	19090	19090	19090	0
86	20230802	193400	2530486090	19090	19090	19090	19090	0
87	20230802	193300	2530486090	19090	19090	19090	19090	0
88	20230802	193200	2530486090	19090	19090	19090	19090	0
89	20230802	193100	2530486090	19090	19090	19090	19090	0
90	20230802	193000	2530486090	19090	19090	19090	19090	0
91	20230802	192900	2530486090	19090	19090	19090	19090	0
92	20230802	192800	2530486090	19090	19090	19090	19090	2613
93	20230802	192700	2530486090	19090	19090	19090	19090	0
94	20230802	192600	2530486090	19090	19090	19090	19090	0
95	20230802	192500	2530486090	19090	19090	19090	19090	0
96	20230802	192400	2530486090	19090	19090	19090	19090	0
97	20230802	192300	2530486090	19090	19090	19090	19090	0
98	20230802	192200	2530486090	19090	19090	19090	19090	0
99	20230802	192100	2530486090	19090	19090	19090	19090	0
100	20230802	192000	2530486090	19090	19090	19090	19090	0
101	20230802	191900	2530486090	19090	19090	19090	19090	0
102	20230802	191800	2530486090	19090	19090	19090	19090	0
103	20230802	191700	2530486090	19090	19090	19090	19090	0
104	20230802	191600	2530486090	19090	19090	19090	19090	0
105	20230802	191500	2530486090	19090	19090	19090	19090	0
106	20230802	191400	2530486090	19090	19090	19090	19090	0
107	20230802	191300	2530486090	19090	19090	19090	19090	0
108	20230802	191200	2530486090	19090	19090	19090	19090	0
109	20230802	191100	2530486090	19090	19090	19090	19090	0
110	20230802	191000	2530486090	19090	19090	19090	19090	0
111	20230802	190900	2530486090	19090	19090	19090	19090	0
112	20230802	190800	2530486090	19090	19090	19090	19090	0
113	20230802	190700	2530486090	19090	19090	19090	19090	0
114	20230802	190600	2530486090	19090	19090	19090	19090	0
115	20230802	190500	2530486090	19090	19090	19090	19090	0
116	20230802	190400	2530486090	19090	19090	19090	19090	0
117	20230802	190300	2530486090	19090	19090	19090	19090	0
118	20230802	190200	2530486090	19090	19090	19090	19090	0
119	20230802	190100	2530486090	19090	19090	19090	19090	0
120	20230802	190000	2530486090	19090	19090	19090	19090	0
121	20230802	185900	2530486090	19090	19090	19090	19090	0
122	20230802	185800	2530486090	19090	19090	19090	19090	2613
123	20230802	185700	2530486090	19090	19090	19090	19090	0
124	20230802	185600	2530486090	19090	19090	19090	19090	0
125	20230802	185500	2530486090	19090	19090	19090	19090	0
126	20230802	185400	2530486090	19090	19090	19090	19090	0
127	20230802	185300	2530486090	19090	19090	19090	19090	0
128	20230802	185200	2530486090	19090	19090	19090	19090	0
129	20230802	185100	2530486090	19090	19090	19090	19090	0
130	20230802	185000	2530486090	19090	19090	19090	19090	0
131	20230802	184900	2530486090	19090	19090	19090	19090	0
132	20230802	184800	2530486090	19090	19090	19090	19090	0
133	20230802	184700	2530486090	19090	19090	19090	19090	0
134	20230802	184600	2530486090	19090	19090	19090	19090	0
135	20230802	184500	2530486090	19090	19090	19090	19090	0
136	20230802	184400	2530486090	19090	19090	19090	19090	0
137	20230802	184300	2530486090	19090	19090	19090	19090	0
138	20230802	184200	2530486090	19090	19090	19090	19090	0
139	20230802	184100	2530486090	19090	19090	19090	19090	0
140	20230802	184000	2530486090	19090	19090	19090	19090	0
141	20230802	183900	2530486090	19090	19090	19090	19090	0
142	20230802	183800	2530486090	19090	19090	19090	19090	0
143	20230802	183700	2530486090	19090	19090	19090	19090	0
144	20230802	183600	2530486090	19090	19090	19090	19090	0
145	20230802	183500	2530486090	19090	19090	19090	19090	0
146	20230802	183400	2530486090	19090	19090	19090	19090	0
147	20230802	183300	2530486090	19090	19090	19090	19090	0
148	20230802	183200	2530486090	19090	19090	19090	19090	0
149	20230802	183100	2530486090	19090	19090	19090	19090	0
150	20230802	183000	2530486090	19090	19090	19090	19090	0
151	20230802	182900	2530486090	19090	19090	19090	19090	0
152	20230802	182800	2530486090	19090	19090	19090	19090	2613
153	20230802	182700	2530486090	19090	19090	19090	19090	0
154	20230802	182600	2530486090	19090	19090	19090	19090	0
155	20230802	182500	2530486090	19090	19090	19090	19090	0
156	20230802	182400	2530486090	19090	19090	19090	19090	0
157	20230802	182300	2530486090	19090	19090	19090	19090	0
158	20230802	182200	2530486090	19090	19090	19090	19090	0
159	20230802	182100	2530486090	19090	19090	19090	19090	0
160	20230802	182000	2530486090	19090	19090	19090	19090	0
161	20230802	181900	2530486090	19090	19090	19090	19090	0
162	20230802	181800	2530486090	19090	19090	19090	19090	0
163	20230802	181700	2530486090	19090	19090	19090	19090	0
164	20230802	181600	2530486090	19090	19090	19090	19090	0
165	20230802	181500	2530486090	19090	19090	19090	19090	0
166	20230802	181400	2530486090	19090	19090	19090	19090	0
167	20230802	181300	2530486090	19090	19090	19090	19090	0
168	20230802	181200	2530486090	19090	19090	19090	19090	0
169	20230802	181100	2530486090	19090	19090	19090	19090	0
170	20230802	181000	2530486090	19090	19090	19090	19090	0
171	20230802	180900	2530486090	19090	19090	19090	19090	0
172	20230802	180800	2530486090	19090	19090	19090	19090	0
173	20230802	180700	2530486090	19090	19090	19090	19090	0
174	20230802	180600	2530486090	19090	19090	19090	19090	0
175	20230802	180500	2530486090	19090	19090	19090	19090	0
176	20230802	180400	2530486090	19090	19090	19090	19090	0
177	20230802	180300	2530486090	19090	19090	19090	19090	0
178	20230802	180200	2530486090	19090	19090	19090	19090	0
179	20230802	180100	2530486090	19090	19090	19090	19090	0
180	20230802	180000	2530486090	19090	19090	19090	19090	0
181	20230802	175900	2530486090	19090	19090	19090	19090	0
182	20230802	175800	2530486090	19090	19090	19090	19090	2613
183	20230802	175700	2530486090	19090	19090	19090	19090	0
184	20230802	175600	2530486090	19090	19090	19090	19090	0
185	20230802	175500	2530486090	19090	19090	19090	19090	0
186	20230802	175400	2530486090	19090	19090	19090	19090	0
187	20230802	175300	2530486090	19090	19090	19090	19090	0
188	20230802	175200	2530486090	19090	19090	19090	19090	0
189	20230802	175100	2530486090	19090	19090	19090	19090	0
190	20230802	175000	2530486090	19090	19090	19090	19090	0
191	20230802	174900	2530486090	19090	19090	19090	19090	0
192	20230802	174800	2530486090	19090	19090	19090	19090	0
193	20230802	174700	2530486090	19090	19090	19090	19090	0
194	20230802	174600	2530486090	19090	19090	19090	19090	0
195	20230802	174500	2530486090	19090	19090	19090	19090	0
196	20230802	174400	2530486090	19090	19090	19090	19090	0
197	20230802	174300	2530486090	19090	19090	19090	19090	0
198	20230802	174200	2530486090	19090	19090	19090	19090	0
199	20230802	174100	2530486090	19090	19090	19090	19090	0
200	20230802	174000	2530486090	19090	19090	19090	19090	0
201	20230802	173900	2530486090	19090	19090	19090	19090	0
202	20230802	173800	2530486090	19090	19090	19090	19090	0
203	20230802	173700	2530486090	19090	19090	19090	19090	0
204	20230802	173600	2530486090	19090	19090	19090	19090	0
205	20230802	173500	2530486090	19090	19090	19090	19090	0
206	20230802	173400	2530486090	19090	19090	19090	19090	0
207	20230802	173300	2530486090	19090	19090	19090	19090	0
208	20230802	173200	2530486090	19090	19090	19090	19090	0
209	20230802	173100	2530486090	19090	19090	19090	19090	0
210	20230802	173000	2530486090	19090	19090	19090	19090	0
211	20230802	172900	2530486090	19090	19090	19090	19090	0
212	20230802	172800	2530486090	19090	19090	19090	19090	2613
213	20230802	172700	2530486090	19090	19090	19090	19090	0
214	20230802	172600	2530486090	19090	19090	19090	19090	0
215	20230802	172500	2530486090	19090	19090	19090	19090	0
216	20230802	172400	2530486090	19090	19090	19090	19090	0
217	20230802	172300	2530486090	19090	19090	19090	19090	0
218	20230802	172200	2530486090	19090	19090	19090	19090	0
219	20230802	172100	2530486090	19090	19090	19090	19090	0
220	20230802	172000	2530486090	19090	19090	19090	19090	0
221	20230802	171900	2530486090	19090	19090	19090	19090	0
222	20230802	171800	2530486090	19090	19090	19090	19090	0
223	20230802	171700	2530486090	19090	19090	19090	19090	0
224	20230802	171600	2530486090	19090	19090	19090	19090	0
225	20230802	171500	2530486090	19090	19090	19090	19090	0
226	20230802	171400	2530486090	19090	19090	19090	19090	0
227	20230802	171300	2530486090	19090	19090	19090	19090	0
228	20230802	171200	2530486090	19090	19090	19090	19090	0
229	20230802	171100	2530486090	19090	19090	19090	19090	0
230	20230802	171000	2530486090	19090	19090	19090	19090	0
231	20230802	170900	2530486090	19090	19090	19090	19090	0
232	20230802	170800	2530486090	19090	19090	19090	19090	0
233	20230802	170700	2530486090	19090	19090	19090	19090	0
234	20230802	170600	2530486090	19090	19090	19090	19090	0
235	20230802	170500	2530486090	19090	19090	19090	19090	0
236	20230802	170400	2530486090	19090	19090	19090	19090	0
237	20230802	170300	2530486090	19090	19090	19090	19090	0
238	20230802	170200	2530486090	19090	19090	19090	19090	0
239	20230802	170100	2530486090	19090	19090	19090	19090	0
240	20230802	170000	2530486090	19090	19090	19090	19090	0
241	20230802	165900	2530486090	19090	19090	19090	19090	0
242	20230802	165800	2530486090	19090	19090	19090	19090	2613
243	20230802	165700	2530486090	19090	19090	19090	19090	0
244	20230802	165600	2530486090	19090	19090	19090	19090	0
245	20230802	165500	2530486090	19090	19090	19090	19090	0
246	20230802	165400	2530486090	19090	19090	19090	19090	0
247	20230802	165300	2530486090	19090	19090	19090	19090	0
248	20230802	165200	2530486090	19090	19090	19090	19090	0
249	20230802	165100	2530486090	19090	19090	19090	19090	0
250	20230802	165000	2530486090	19090	19090	19090	19090	0
251	20230802	164900	2530486090	19090	19090	19090	19090	0
252	20230802	164800	2530486090	19090	19090	19090	19090	0
253	20230802	164700	2530486090	19090	19090	19090	19090	0
254	20230802	164600	2530486090	19090	19090	19090	19090	0
255	20230802	164500	2530486090	19090	19090	19090	19090	0
256	20230802	164400	2530486090	19090	19090	19090	19090	0
257	20230802	164300	2530486090	19090	19090	19090	19090	0
258	20230802	164200	2530486090	19090	19090	19090	19090	0
259	20230802	164100	2530486090	19090	19090	19090	19090	0
260	20230802	164000	2530486090	19090	19090	19090	19090	0
261	20230802	163900	2530486090	19090	19090	19090	19090	0
262	20230802	163800	2530486090	19090	19090	19090	19090	0
263	20230802	163700	2530486090	19090	19090	19090	19090	0
264	20230802	163600	2530486090	19090	19090	19090	19090	0
265	20230802	163500	2530486090	19090	19090	19090	19090	0
266	20230802	163400	2530486090	19090	19090	19090	19090	0
267	20230802	163300	2530486090	19090	19090	19090	19090	0
268	20230802	163200	2530486090	19090	19090	19090	19090	0
269	20230802	163100	2530486090	19090	19090	19090	19090	0
270	20230802	163000	2530486090	19090	19090	19090	19090	0
271	20230802	162900	2530486090	19090	19090	19090	19090	0
272	20230802	162800	2530486090	19090	19090	19090	19090	2613
273	20230802	162700	2530486090	19090	19090	19090	19090	0
274	20230802	162600	2530486090	19090	19090	19090	19090	0
275	20230802	162500	2530486090	19090	19090	19090	19090	0
276	20230802	162400	2530486090	19090	19090	19090	19090	0
277	20230802	162300	2530486090	19090	19090	19090	19090	0
278	20230802	162200	2530486090	19090	19090	19090	19090	0
279	20230802	162100	2530486090	19090	19090	19090	19090	0
280	20230802	162000	2530486090	19090	19090	19090	19090	0
281	20230802	161900	2530486090	19090	19090	19090	19090	0
282	20230802	161800	2530486090	19090	19090	19090	19090	0
283	20230802	161700	2530486090	19090	19090	19090	19090	0
284	20230802	161600	2530486090	19090	19090	19090	19090	0
285	20230802	161500	2530486090	19090	19090	19090	19090	0
286	20230802	161400	2530486090	19090	19090	19090	19090	0
287	20230802	161300	2530486090	19090	19090	19090	19090	0
288	20230802	161200	2530486090	19090	19090	19090	19090	0
289	20230802	161100	2530486090	19090	19090	19090	19090	0
290	20230802	161000	2530486090	19090	19090	19090	19090	0
291	20230802	160900	2530486090	19090	19090	19090	19090	0
292	20230802	160800	2530486090	19090	19090	19090	19090	0
293	20230802	160700	2530486090	19090	19090	19090	19090	0
294	20230802	160600	2530486090	19090	19090	19090	19090	0
295	20230802	160500	2530486090	19090	19090	19090	19090	0
296	20230802	160400	2530486090	19090	19090	19090	19090	0
297	20230802	160300	2530486090	19090	19090	19090	19090	0
298	20230802	160200	2530486090	19090	19090	19090	19090	0
299	20230802	160100	2530486090	19090	19090	19090	19090	0
300	20230802	160000	2530486090	19090	19090	19090	19090	0
301	20230802	155900	2530486090	19090	19090	19090	19090	0
302	20230802	155800	2530486090	19090	19090	19090	19090	2613
303	20230802	155700	2530486090	19090	19090	19090	19090	0
304	20230802	155600	2530486090	19090	19090	19090	19090	0
305	20230802	155500	2530486090	19090	19090	19090	19090	0
306	20230802	155400	2530486090	19090	19090	19090	19090	0
307	20230802	155300	2530486090	19090	19090	19090	19090	0
308	20230802	155200	2530486090	19090	19090	19090	19090	0
309	20230802	155100	2530486090	19090	19090	19090	19090	0
310	20230802	155000	2530486090	19090	19090	19090	19090	0
311	20230802	154900	2530486090	19090	19090	19090	19090	0
312	20230802	154800	2530486090	19090	19090	19090	19090	0
313	20230802	154700	2530486090	19090	19090	19090	19090	0
314	20230802	154600	2530486090	19090	19090	19090	19090	0
315	20230802	154500	2530486090	19090	19090	19090	19090	0
316	20230802	154400	2530486090	19090	19090	19090	19090	0
317	20230802	154300	2530486090	19090	19090	19090	19090	0
318	20230802	154200	2530486090	19090	19090	19090	19090	0
319	20230802	154100	2530486090	19090	19090	19090	19090	0
320	20230802	154000	2530486090	19090	19090	19090	19090	0
321	20230802	153900	2530486090	19090	19090	19090	19090	0
322	20230802	153800	2530486090	19090	19090	19090	19090	0
323	20230802	153700	2530486090	19090	19090	19090	19090	0
324	20230802	153600	2530486090	19090	19090	19090	19090	0
325	20230802	153500	2530486090	19090	19090	19090	19090	0
326	20230802	153400	2530486090	19090	19090	19090	19090	0
327	20230802	153300	2530486090	19090	19090	19090	19090	0
328	20230802	153200	2530486090	19090	19090	19090	19090	0
329	20230802	153100	2530486090	19090	19090	19090	19090	0
330	20230802	153000	2530486090	19090	19090	19090	19090	2613
331	20230802	152900	2480603920	19110	19110	19110	19110	0
332	20230802	152800	2480603920	19110	19110	19110	19110	0
333	20230802	152700	2480603920	19110	19110	19110	19110	0
334	20230802	152600	2480603920	19110	19110	19110	19110	0
335	20230802	152500	2480603920	19110	19110	19110	19110	0
336	20230802	152400	2480603920	19110	19110	19110	19110	0
337	20230802	152300	2480603920	19110	19110	19110	19110	0
338	20230802	152200	2480603920	19110	19110	19110	19110	0
339	20230802	152100	2480603920	19110	19110	19110	19110	0
340	20230802	152000	2480603920	19110	19110	19110	19110	0
341	20230802	151900	2480603920	19110	19110	19120	19100	220
342	20230802	151800	2476399620	19110	19110	19120	19110	101
343	20230802	151700	2474469010	19120	19100	19120	19100	169
344	20230802	151600	2471239010	19100	19150	19150	19100	1872
345	20230802	151500	2435463870	19140	19140	19140	19130	242
346	20230802	151400	2430833140	19140	19130	19140	19120	159
347	20230802	151300	2427791330	19130	19120	19130	19120	102
348	20230802	151200	2425840080	19130	19130	19130	19120	160
349	20230802	151100	2422779380	19120	19120	19120	19120	131
350	20230802	151000	2420274660	19120	19110	19120	19110	103
351	20230802	150900	2418305320	19110	19110	19110	19110	162
352	20230802	150800	2415209500	19120	19110	19120	19110	2077
353	20230802	150700	2375498030	19110	19120	19120	19110	361
354	20230802	150600	2368599210	19120	19110	19120	19100	255
355	20230802	150500	2363726560	19110	19120	19120	19110	326
356	20230802	150400	2357495180	19120	19120	19120	19110	298
357	20230802	150300	2351799260	19120	19120	19130	19120	200
358	20230802	150200	2347975250	19120	19120	19120	19120	50
359	20230802	150100	2347019250	19120	19110	19120	19110	146
360	20230802	150000	2344228640	19110	19130	19130	19110	17
361	20230802	145900	2343903630	19110	19120	19120	19110	503
362	20230802	145800	2334286950	19130	19130	19130	19130	65
363	20230802	145700	2333043500	19130	19140	19140	19130	8
364	20230802	145600	2332890410	19140	19130	19140	19120	493
365	20230802	145500	2323460040	19130	19140	19140	19130	131
366	20230802	145400	2320952750	19140	19140	19140	19140	22
367	20230802	145300	2320531670	19140	19140	19140	19140	104
368	20230802	145200	2318541110	19150	19150	19150	19140	219
369	20230802	145100	2314349110	19140	19140	19140	19140	3
370	20230802	145000	2314291690	19140	19160	19160	19140	944
371	20230802	144900	2296212250	19160	19160	19160	19160	11
372	20230802	144800	2296001490	19210	19180	19210	19170	67
373	20230802	144700	2294716420	19170	19200	19200	19170	865
374	20230802	144600	2278121870	19200	19210	19210	19200	771
375	20230802	144500	2263317680	19210	19210	19210	19210	4
376	20230802	144400	2263240840	19220	19220	19220	19210	23
377	20230802	144300	2262798960	19220	19220	19220	19210	86
378	20230802	144200	2261146440	19220	19220	19220	19210	143
379	20230802	144100	2258398980	19220	19220	19220	19210	339
380	20230802	144000	2251885130	19210	19210	19210	19200	81
381	20230802	143900	2250329350	19210	19220	19220	19210	515
382	20230802	143800	2240431750	19210	19210	19210	19210	461
383	20230802	143700	2231575940	19200	19190	19200	19190	347
384	20230802	143600	2224914190	19180	19170	19180	19170	142
385	20230802	143500	2222191480	19170	19170	19170	19170	125
386	20230802	143400	2219795230	19160	19170	19170	19160	60
387	20230802	143300	2218645120	19160	19150	19170	19150	89
388	20230802	143200	2216940280	19160	19150	19160	19150	424
389	20230802	143100	2208820430	19150	19160	19160	19150	40
390	20230802	143000	2208054130	19160	19140	19160	19140	136
391	20230802	142900	2205448650	19150	19150	19150	19150	40
392	20230802	142800	2204682650	19150	19160	19160	19130	164
393	20230802	142700	2201543010	19150	19150	19150	19140	65
394	20230802	142600	2200298350	19150	19140	19150	19130	343
395	20230802	142500	2193733520	19150	19160	19160	19150	479
396	20230802	142400	2184560360	19160	19160	19160	19160	369
397	20230802	142300	2177490320	19160	19190	19190	19160	131
398	20230802	142200	2174978100	19160	19190	19190	19160	64
399	20230802	142100	2173750210	19190	19150	19190	19150	11
400	20230802	142000	2173539520	19150	19150	19150	19150	0
401	20230802	141900	2173539520	19150	19170	19170	19150	2369
402	20230802	141800	2128172440	19200	19200	19200	19160	209
403	20230802	141700	2124161920	19200	19150	19200	19150	110
404	20230802	141600	2122050420	19150	19150	19150	19150	0
405	20230802	141500	2122050420	19150	19160	19160	19150	59
406	20230802	141400	2120920070	19150	19200	19200	19150	38
407	20230802	141300	2120190970	19200	19150	19200	19150	99
408	20230802	141200	2118294240	19150	19160	19160	19150	605
409	20230802	141100	2106707940	19150	19150	19150	19150	9
410	20230802	141000	2106535590	19140	19140	19140	19140	0
411	20230802	140900	2106535590	19140	19150	19210	19140	558
412	20230802	140800	2095826140	19160	19160	19160	19160	72
413	20230802	140700	2094446620	19200	19140	19200	19140	100
414	20230802	140600	2092529620	19200	19140	19200	19130	112
415	20230802	140500	2090381490	19130	19140	19140	19130	154
416	20230802	140400	2087433960	19140	19120	19140	19120	203
417	20230802	140300	2083548580	19120	19120	19120	19120	109
418	20230802	140200	2081464500	19120	19120	19120	19120	213
419	20230802	140100	2077391940	19120	19130	19130	19120	100
420	20230802	140000	2075479450	19130	19130	19130	19130	12
421	20230802	135900	2075249890	19130	19130	19130	19130	79
422	20230802	135800	2073738620	19130	19130	19130	19130	10
423	20230802	135700	2073547320	19120	19120	19120	19120	0
424	20230802	135600	2073547320	19120	19150	19150	19120	110
425	20230802	135500	2071442660	19140	19150	19150	19140	313
426	20230802	135400	2065451010	19210	19200	19210	19200	115
427	20230802	135300	2063242110	19130	19150	19210	19130	151
428	20230802	135200	2060344660	19140	19030	19140	19030	545
429	20230802	135100	2049941050	19040	19030	19040	19030	1351
430	20230802	135000	2024230920	19030	19040	19040	19030	125
431	20230802	134900	2021852060	19040	19060	19060	19040	1122
432	20230802	134800	2000480410	19060	19050	19060	19050	633
433	20230802	134700	1988419490	19050	19050	19050	19050	71
434	20230802	134600	1987066940	19050	19060	19060	19050	49
435	20230802	134500	1986133100	19060	19060	19060	19060	90
436	20230802	134400	1984417700	19060	19070	19070	19060	225
437	20230802	134300	1980128800	19070	19080	19080	19070	79
438	20230802	134200	1978622170	19070	19080	19080	19070	507
439	20230802	134100	1968952510	19070	19080	19080	19070	281
440	20230802	134000	1963592190	19080	19070	19080	19070	276
441	20230802	133900	1958328640	19080	19110	19110	19080	701
442	20230802	133800	1944949680	19110	19110	19110	19100	1327
443	20230802	133700	1919602790	19110	19110	19110	19110	10
444	20230802	133600	1919411690	19100	19110	19110	19100	113
445	20230802	133500	1917253290	19100	19100	19100	19100	125
446	20230802	133400	1914865790	19100	19120	19120	19100	673
447	20230802	133300	1902005160	19120	19130	19130	19120	112
448	20230802	133200	1899863620	19130	19130	19130	19130	2
449	20230802	133100	1899825360	19130	19110	19130	19110	983
450	20230802	133000	1881022530	19110	19120	19120	19100	566
451	20230802	132900	1870206790	19120	19120	19130	19120	542
452	20230802	132800	1859843730	19130	19130	19130	19130	973
453	20230802	132700	1841230240	19130	19140	19150	19130	498
454	20230802	132600	1831699230	19140	19140	19140	19130	628
455	20230802	132500	1819681410	19130	19150	19150	19130	589
456	20230802	132400	1808407440	19150	19170	19170	19150	213
457	20230802	132300	1804328110	19160	19180	19180	19160	521
458	20230802	132200	1794341860	19180	19180	19190	19180	286
459	20230802	132100	1788856100	19190	19190	19190	19180	226
460	20230802	132000	1784519790	19190	19200	19210	19190	1752
461	20230802	131900	1750884430	19210	19220	19220	19210	394
462	20230802	131800	1743314790	19220	19210	19220	19210	160
463	20230802	131700	1740240190	19210	19210	19210	19210	67
464	20230802	131600	1738953120	19210	19210	19210	19200	235
465	20230802	131500	1734439770	19210	19210	19210	19210	359
466	20230802	131400	1727543380	19210	19220	19250	19210	620
467	20230802	131300	1715631460	19220	19220	19220	19220	38
468	20230802	131200	1714901100	19210	19240	19240	19210	1176
469	20230802	131100	1692302040	19250	19240	19250	19240	143
470	20230802	131000	1689550180	19250	19250	19250	19250	12
471	20230802	130900	1689319180	19230	19230	19230	19230	10
472	20230802	130800	1689126880	19230	19230	19230	19230	109
473	20230802	130700	1687030810	19250	19240	19250	19230	259
474	20230802	130600	1682047750	19240	19250	19250	19240	59
475	20230802	130500	1680912500	19250	19250	19250	19240	30
476	20230802	130400	1680335100	19240	19240	19240	19240	32
477	20230802	130300	1679719420	19240	19260	19270	19240	473
478	20230802	130200	1670615430	19260	19270	19280	19260	103
479	20230802	130100	1668630970	19270	19310	19310	19270	2335
480	20230802	130000	1623569380	19320	19310	19320	19310	407
481	20230802	125900	1615709950	19320	19320	19320	19320	32
482	20230802	125800	1615091710	19320	19330	19330	19320	418
483	20230802	125700	1607014280	19330	19340	19340	19330	122
484	20230802	125600	1604655930	19340	19340	19350	19340	393
485	20230802	125500	1597054310	19350	19350	19350	19350	58
486	20230802	125400	1595932010	19350	19350	19350	19350	448
487	20230802	125300	1587263210	19360	19350	19370	19350	62
488	20230802	125200	1586062990	19360	19350	19370	19350	39
489	20230802	125100	1585308040	19350	19350	19350	19350	62
490	20230802	125000	1584108340	19350	19350	19350	19350	28
491	20230802	124900	1583566540	19350	19360	19360	19350	19
492	20230802	124800	1583198790	19360	19360	19370	19360	24
493	20230802	124700	1582734140	19360	19350	19360	19350	214
494	20230802	124600	1578592890	19360	19380	19380	19360	1078
495	20230802	124500	1557716070	19380	19380	19380	19380	1
496	20230802	124400	1557696690	19380	19390	19390	19380	500
497	20230802	124300	1548006150	19390	19390	19390	19380	34
498	20230802	124200	1547347050	19390	19420	19420	19380	571
499	20230802	124100	1536268900	19420	19420	19420	19420	0
500	20230802	124000	1536268900	19420	19420	19420	19420	9
501	20230802	123900	1536094120	19420	19430	19430	19420	6
502	20230802	123800	1535977580	19430	19440	19440	19430	143
503	20230802	123700	1533198220	19440	19440	19440	19440	9
504	20230802	123600	1533023260	19440	19440	19440	19440	15
505	20230802	123500	1532731660	19430	19430	19430	19430	1
506	20230802	123400	1532712230	19420	19420	19420	19420	10
507	20230802	123300	1532518030	19470	19410	19470	19410	11
508	20230802	123200	1532304400	19400	19400	19400	19400	0
509	20230802	123100	1532304400	19400	19400	19400	19400	10
510	20230802	123000	1532110400	19390	19390	19390	19390	10
511	20230802	122900	1531916500	19390	19400	19400	19390	82
512	20230802	122800	1530325870	19390	19400	19400	19380	12
513	20230802	122700	1530093190	19380	19380	19380	19380	10
514	20230802	122600	1529899390	19380	19380	19380	19380	8
515	20230802	122500	1529744350	19370	19380	19380	19370	41
516	20230802	122400	1528949860	19380	19380	19380	19380	10
517	20230802	122300	1528756060	19370	19370	19400	19370	44
518	20230802	122200	1527903570	19370	19380	19380	19370	150
519	20230802	122100	1524996690	19370	19380	19380	19370	74
520	20230802	122000	1523562600	19380	19380	19380	19380	15
521	20230802	121900	1523271900	19370	19370	19370	19370	0
522	20230802	121800	1523271900	19370	19400	19410	19370	313
523	20230802	121700	1517207670	19390	19390	19390	19390	9
524	20230802	121600	1517033160	19390	19390	19390	19390	83
525	20230802	121500	1515423790	19380	19370	19380	19360	303
526	20230802	121400	1509553490	19370	19360	19370	19360	56
527	20230802	121300	1508468860	19360	19360	19360	19360	0
528	20230802	121200	1508468860	19360	19360	19360	19350	1044
529	20230802	121100	1488267200	19350	19390	19390	19350	1232
530	20230802	121000	1464395560	19400	19410	19410	19390	389
531	20230802	120900	1456849410	19400	19430	19430	19400	623
532	20230802	120800	1444761600	19440	19430	19450	19410	322
533	20230802	120700	1438511350	19420	19470	19470	19420	1999
534	20230802	120600	1399637930	19470	19470	19480	19470	55
535	20230802	120500	1398567030	19480	19480	19480	19480	74
536	20230802	120400	1397125510	19480	19470	19480	19470	102
537	20230802	120300	1395138650	19470	19470	19470	19470	80
538	20230802	120200	1393581050	19470	19470	19470	19470	136
539	20230802	120100	1390933130	19470	19470	19470	19470	10
540	20230802	120000	1390738430	19480	19480	19480	19470	15
541	20230802	115900	1390446280	19480	19490	19490	19480	418
542	20230802	115800	1382303360	19480	19480	19480	19480	34
543	20230802	115700	1381641040	19490	19490	19490	19490	118
544	20230802	115600	1379341220	19490	19490	19490	19490	141
545	20230802	115500	1376593130	19490	19490	19490	19490	35
546	20230802	115400	1375910980	19490	19490	19490	19490	250
547	20230802	115300	1371038480	19490	19490	19500	19490	43
548	20230802	115200	1370200390	19490	19490	19490	19490	10
549	20230802	115100	1370005490	19480	19480	19480	19480	27
550	20230802	115000	1369479530	19480	19480	19480	19480	39
551	20230802	114900	1368719810	19480	19480	19480	19480	341
552	20230802	114800	1362077130	19480	19480	19480	19480	133
553	20230802	114700	1359486290	19480	19480	19480	19480	58
554	20230802	114600	1358356450	19480	19480	19490	19480	48
555	20230802	114500	1357421160	19480	19480	19490	19480	130
556	20230802	114400	1354888060	19480	19490	19490	19480	40
557	20230802	114300	1354108840	19490	19510	19510	19490	328
558	20230802	114200	1347715080	19500	19500	19510	19500	139
559	20230802	114100	1345004290	19500	19500	19500	19500	33
560	20230802	114000	1344360790	19510	19490	19510	19490	38
561	20230802	113900	1343620150	19490	19490	19490	19490	29
562	20230802	113800	1343054940	19520	19490	19520	19490	57
563	20230802	113700	1341943770	19490	19520	19520	19490	116
564	20230802	113600	1339679670	19480	19480	19520	19480	586
565	20230802	113500	1328257680	19490	19500	19500	19490	2250
566	20230802	113400	1284385430	19500	19500	19500	19500	9
567	20230802	113300	1284209930	19500	19510	19510	19500	56
568	20230802	113200	1283117880	19510	19500	19510	19500	158
569	20230802	113100	1280036370	19500	19500	19510	19500	101
570	20230802	113000	1278066820	19510	19510	19510	19500	1164
571	20230802	112900	1255367270	19510	19510	19510	19510	529
572	20230802	112800	1245046480	19510	19520	19520	19510	1074
573	20230802	112700	1224090020	19520	19530	19540	19520	616
574	20230802	112600	1212061440	19540	19560	19560	19530	1568
575	20230802	112500	1181411360	19580	19570	19580	19570	184
576	20230802	112400	1177810470	19570	19570	19590	19570	505
577	20230802	112300	1167927120	19580	19580	19590	19580	610
578	20230802	112200	1155982620	19580	19580	19590	19580	533
579	20230802	112100	1145546230	19590	19620	19620	19580	2571
580	20230802	112000	1095158050	19620	19610	19620	19610	364
581	20230802	111900	1088018550	19620	19620	19620	19620	47
582	20230802	111800	1087096410	19610	19620	19620	19610	31
583	20230802	111700	1086488280	19620	19620	19620	19620	9
584	20230802	111600	1086311700	19620	19630	19630	19620	2
585	20230802	111500	1086272450	19630	19620	19630	19620	41
586	20230802	111400	1085468020	19620	19620	19620	19620	34
587	20230802	111300	1084800940	19610	19610	19610	19610	12
588	20230802	111200	1084565620	19610	19610	19610	19610	37
589	20230802	111100	1083840050	19610	19630	19630	19610	22
590	20230802	111000	1083408310	19600	19630	19630	19600	625
591	20230802	110900	1071156840	19610	19610	19610	19610	95
592	20230802	110800	1069293890	19610	19610	19610	19600	379
593	20230802	110700	1061861900	19610	19600	19610	19600	56
594	20230802	110600	1060763990	19600	19610	19610	19600	80
595	20230802	110500	1059195500	19600	19610	19610	19600	210
596	20230802	110400	1055079260	19610	19610	19610	19600	337
597	20230802	110300	1048470960	19610	19600	19610	19600	183
598	20230802	110200	1044883620	19600	19610	19610	19600	408
599	20230802	110100	1036885230	19610	19640	19640	19600	2665
600	20230802	110000	984585550	19640	19630	19640	19630	65
601	20230802	105900	983309490	19640	19650	19650	19640	638
602	20230802	105800	970779160	19640	19650	19650	19630	567
603	20230802	105700	959643250	19650	19660	19660	19640	3758
604	20230802	105600	885783790	19660	19670	19670	19660	91
605	20230802	105500	883993920	19670	19670	19670	19660	1085
606	20230802	105400	862654430	19670	19670	19670	19670	454
607	20230802	105300	853724250	19670	19700	19700	19670	1774
608	20230802	105200	818801920	19710	19740	19740	19710	1075
609	20230802	105100	797599660	19730	19740	19740	19730	821
610	20230802	105000	781394170	19740	19740	19750	19740	23
611	20230802	104900	780940020	19740	19740	19740	19740	10
612	20230802	104800	780742620	19740	19740	19750	19740	188
613	20230802	104700	777031400	19740	19740	19750	19740	142
614	20230802	104600	774227990	19740	19750	19750	19740	38
615	20230802	104500	773477590	19750	19750	19750	19750	51
616	20230802	104400	772470340	19750	19750	19750	19750	139
617	20230802	104300	769725090	19790	19800	19830	19750	720
618	20230802	104200	755496590	19810	19800	19810	19800	11
619	20230802	104100	755278780	19810	19810	19840	19810	120
620	20230802	104000	752899690	19810	19810	19810	19810	3
621	20230802	103900	752840260	19840	19820	19840	19800	211
622	20230802	103800	748656010	19830	19830	19830	19830	22
623	20230802	103700	748219750	19830	19820	19830	19760	224
624	20230802	103600	743780570	19820	19810	19820	19760	105
625	20230802	103500	741701150	19810	19750	19810	19750	31
626	20230802	103400	741088290	19750	19750	19750	19750	20
627	20230802	103300	740693290	19750	19750	19750	19750	20
628	20230802	103200	740298290	19740	19740	19740	19740	101
629	20230802	103100	738304550	19740	19740	19740	19730	86
630	20230802	103000	736607010	19730	19730	19740	19730	154
631	20230802	102900	733568450	19730	19740	19740	19730	20
632	20230802	102800	733173660	19740	19740	19740	19740	40
633	20230802	102700	732384060	19740	19740	19740	19740	12
634	20230802	102600	732147180	19730	19730	19730	19730	3
635	20230802	102500	732087990	19730	19730	19730	19730	85
636	20230802	102400	730410940	19820	19730	19820	19710	215
637	20230802	102300	726166050	19730	19740	19740	19700	190
638	20230802	102200	722416260	19740	19710	19740	19710	20
639	20230802	102100	722021540	19750	19750	19750	19750	2
640	20230802	102000	721982040	19670	19720	19750	19670	73
641	20230802	101900	720544370	19670	19670	19670	19670	0
642	20230802	101800	720544370	19670	19730	19740	19670	818
643	20230802	101700	704449020	19730	19730	19730	19730	101
644	20230802	101600	702456290	19680	19680	19690	19680	463
645	20230802	101500	693344350	19670	19670	19680	19670	99
646	20230802	101400	691397010	19670	19670	19670	19660	1003
647	20230802	101300	671674930	19670	19680	19680	19660	521
648	20230802	101200	661426250	19680	19680	19680	19680	21
649	20230802	101100	661012970	19680	19710	19710	19680	2499
650	20230802	101000	611795320	19710	19730	19730	19710	915
651	20230802	100900	593751900	19740	19740	19740	19740	13
652	20230802	100800	593495280	19740	19750	19750	19740	247
653	20230802	100700	588618030	19750	19750	19750	19750	21
654	20230802	100600	588203280	19750	19770	19770	19750	1001
655	20230802	100500	568427600	19770	19790	19790	19770	296
656	20230802	100400	562573290	19790	19790	19790	19790	11
657	20230802	100300	562355600	19790	19790	19790	19790	1
658	20230802	100200	562335810	19800	19780	19800	19770	767
659	20230802	100100	547164630	19790	19800	19810	19790	2036
660	20230802	100000	506853010	19800	19810	19820	19800	128
661	20230802	095900	504317360	19810	19800	19810	19800	217
662	20230802	095800	500020640	19810	19810	19810	19810	6
663	20230802	095700	499901780	19810	19810	19810	19810	132
664	20230802	095600	497286860	19810	19810	19810	19810	92
665	20230802	095500	495464340	19810	19810	19810	19810	123
666	20230802	095400	493027710	19830	19830	19830	19830	19
667	20230802	095300	492650940	19830	19830	19830	19830	30
668	20230802	095200	492056040	19810	19830	19830	19810	617
669	20230802	095100	479832140	19830	19820	19830	19820	159
670	20230802	095000	476680750	19820	19820	19820	19820	82
671	20230802	094900	475055510	19820	19820	19820	19820	20
672	20230802	094800	474659110	19820	19820	19820	19820	36
673	20230802	094700	473945590	19820	19840	19840	19820	364
674	20230802	094600	466730990	19820	19840	19840	19820	152
675	20230802	094500	463715970	19840	19850	19850	19840	46
676	20230802	094400	462803170	19850	19850	19850	19850	5
677	20230802	094300	462703920	19850	19840	19850	19840	201
678	20230802	094200	458716070	19850	19850	19850	19850	76
679	20230802	094100	457207470	19850	19870	19870	19850	171
680	20230802	094000	453812820	19870	19880	19880	19850	214
681	20230802	093900	449564070	19870	19880	19880	19870	5
682	20230802	093800	449464680	19880	19890	19890	19880	10
683	20230802	093700	449265870	19880	19880	19880	19880	126
684	20230802	093600	446760990	19880	19880	19880	19880	7
685	20230802	093500	446621830	19880	19880	19880	19880	97
686	20230802	093400	444693470	19880	19890	19890	19880	24
687	20230802	093300	444216130	19890	19910	19910	19890	255
688	20230802	093200	439140690	19910	19910	19910	19910	23
689	20230802	093100	438682760	19910	19910	19910	19910	134
690	20230802	093000	436014820	19910	19920	19920	19910	368
691	20230802	092900	428684360	19920	19920	19920	19810	886
692	20230802	092800	411103280	19920	19980	19980	19920	152
693	20230802	092700	408075380	19920	19820	19920	19820	1346
694	20230802	092600	381324080	19820	19820	19820	19810	8
695	20230802	092500	381165550	19810	19800	19830	19800	767
696	20230802	092400	365969250	19800	19800	19800	19790	173
697	20230802	092300	362544940	19800	19800	19800	19790	176
698	20230802	092200	359060150	19800	19800	19800	19770	127
699	20230802	092100	356547580	19800	19830	19830	19800	1007
700	20230802	092000	336602380	19830	19840	19840	19830	536
701	20230802	091900	325969550	19840	19850	19850	19840	246
702	20230802	091800	321088430	19850	19890	19890	19850	396
703	20230802	091700	313227170	19890	19860	19900	19850	265
704	20230802	091600	307962420	19860	19910	19910	19850	699
705	20230802	091500	294075080	19910	19900	19920	19880	256
706	20230802	091400	288980780	19930	19940	19950	19870	413
707	20230802	091300	280746760	19980	19750	20000	19750	567
708	20230802	091200	269423620	19750	19690	19750	19690	777
709	20230802	091100	254099800	19670	19650	19680	19650	477
710	20230802	091000	244720710	19640	19640	19640	19630	317
711	20230802	090900	238494930	19640	19640	19650	19630	936
712	20230802	090800	220113100	19640	19650	19650	19630	1191
713	20230802	090700	196721400	19640	19670	19680	19640	631
714	20230802	090600	184320760	19670	19720	19730	19650	1214
715	20230802	090500	160417590	19730	19780	19780	19700	1762
716	20230802	090400	125640130	19780	19800	19800	19750	506
717	20230802	090300	115634380	19800	19790	19800	19740	993
718	20230802	090200	96011890	19810	19950	19950	19790	1893
719	20230802	090100	58438950	19950	19990	19990	19950	891
720	20230802	090000	40638750	19990	20050	20050	19990	2010