KissMeData/247660/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	202600	3965707730	16850	16850	16850	16850	3698
3	20230802	202500	3965707730	16850	16850	16850	16850	0
4	20230802	202400	3965707730	16850	16850	16850	16850	0
5	20230802	202300	3965707730	16850	16850	16850	16850	0
6	20230802	202200	3965707730	16850	16850	16850	16850	0
7	20230802	202100	3965707730	16850	16850	16850	16850	0
8	20230802	202000	3965707730	16850	16850	16850	16850	0
9	20230802	201900	3965707730	16850	16850	16850	16850	0
10	20230802	201800	3965707730	16850	16850	16850	16850	0
11	20230802	201700	3965707730	16850	16850	16850	16850	0
12	20230802	201600	3965707730	16850	16850	16850	16850	0
13	20230802	201500	3965707730	16850	16850	16850	16850	0
14	20230802	201400	3965707730	16850	16850	16850	16850	0
15	20230802	201300	3965707730	16850	16850	16850	16850	0
16	20230802	201200	3965707730	16850	16850	16850	16850	0
17	20230802	201100	3965707730	16850	16850	16850	16850	0
18	20230802	201000	3965707730	16850	16850	16850	16850	0
19	20230802	200900	3965707730	16850	16850	16850	16850	0
20	20230802	200800	3965707730	16850	16850	16850	16850	0
21	20230802	200700	3965707730	16850	16850	16850	16850	0
22	20230802	200600	3965707730	16850	16850	16850	16850	0
23	20230802	200500	3965707730	16850	16850	16850	16850	0
24	20230802	200400	3965707730	16850	16850	16850	16850	0
25	20230802	200300	3965707730	16850	16850	16850	16850	0
26	20230802	200200	3965707730	16850	16850	16850	16850	0
27	20230802	200100	3965707730	16850	16850	16850	16850	0
28	20230802	200000	3965707730	16850	16850	16850	16850	0
29	20230802	195900	3965707730	16850	16850	16850	16850	0
30	20230802	195800	3965707730	16850	16850	16850	16850	0
31	20230802	195700	3965707730	16850	16850	16850	16850	0
32	20230802	195600	3965707730	16850	16850	16850	16850	3698
33	20230802	195500	3965707730	16850	16850	16850	16850	0
34	20230802	195400	3965707730	16850	16850	16850	16850	0
35	20230802	195300	3965707730	16850	16850	16850	16850	0
36	20230802	195200	3965707730	16850	16850	16850	16850	0
37	20230802	195100	3965707730	16850	16850	16850	16850	0
38	20230802	195000	3965707730	16850	16850	16850	16850	0
39	20230802	194900	3965707730	16850	16850	16850	16850	0
40	20230802	194800	3965707730	16850	16850	16850	16850	0
41	20230802	194700	3965707730	16850	16850	16850	16850	0
42	20230802	194600	3965707730	16850	16850	16850	16850	0
43	20230802	194500	3965707730	16850	16850	16850	16850	0
44	20230802	194400	3965707730	16850	16850	16850	16850	0
45	20230802	194300	3965707730	16850	16850	16850	16850	0
46	20230802	194200	3965707730	16850	16850	16850	16850	0
47	20230802	194100	3965707730	16850	16850	16850	16850	0
48	20230802	194000	3965707730	16850	16850	16850	16850	0
49	20230802	193900	3965707730	16850	16850	16850	16850	0
50	20230802	193800	3965707730	16850	16850	16850	16850	0
51	20230802	193700	3965707730	16850	16850	16850	16850	0
52	20230802	193600	3965707730	16850	16850	16850	16850	0
53	20230802	193500	3965707730	16850	16850	16850	16850	0
54	20230802	193400	3965707730	16850	16850	16850	16850	0
55	20230802	193300	3965707730	16850	16850	16850	16850	0
56	20230802	193200	3965707730	16850	16850	16850	16850	0
57	20230802	193100	3965707730	16850	16850	16850	16850	0
58	20230802	193000	3965707730	16850	16850	16850	16850	0
59	20230802	192900	3965707730	16850	16850	16850	16850	0
60	20230802	192800	3965707730	16850	16850	16850	16850	0
61	20230802	192700	3965707730	16850	16850	16850	16850	0
62	20230802	192600	3965707730	16850	16850	16850	16850	3698
63	20230802	192500	3965707730	16850	16850	16850	16850	0
64	20230802	192400	3965707730	16850	16850	16850	16850	0
65	20230802	192300	3965707730	16850	16850	16850	16850	0
66	20230802	192200	3965707730	16850	16850	16850	16850	0
67	20230802	192100	3965707730	16850	16850	16850	16850	0
68	20230802	192000	3965707730	16850	16850	16850	16850	0
69	20230802	191900	3965707730	16850	16850	16850	16850	0
70	20230802	191800	3965707730	16850	16850	16850	16850	0
71	20230802	191700	3965707730	16850	16850	16850	16850	0
72	20230802	191600	3965707730	16850	16850	16850	16850	0
73	20230802	191500	3965707730	16850	16850	16850	16850	0
74	20230802	191400	3965707730	16850	16850	16850	16850	0
75	20230802	191300	3965707730	16850	16850	16850	16850	0
76	20230802	191200	3965707730	16850	16850	16850	16850	0
77	20230802	191100	3965707730	16850	16850	16850	16850	0
78	20230802	191000	3965707730	16850	16850	16850	16850	0
79	20230802	190900	3965707730	16850	16850	16850	16850	0
80	20230802	190800	3965707730	16850	16850	16850	16850	0
81	20230802	190700	3965707730	16850	16850	16850	16850	0
82	20230802	190600	3965707730	16850	16850	16850	16850	0
83	20230802	190500	3965707730	16850	16850	16850	16850	0
84	20230802	190400	3965707730	16850	16850	16850	16850	0
85	20230802	190300	3965707730	16850	16850	16850	16850	0
86	20230802	190200	3965707730	16850	16850	16850	16850	0
87	20230802	190100	3965707730	16850	16850	16850	16850	0
88	20230802	190000	3965707730	16850	16850	16850	16850	0
89	20230802	185900	3965707730	16850	16850	16850	16850	0
90	20230802	185800	3965707730	16850	16850	16850	16850	0
91	20230802	185700	3965707730	16850	16850	16850	16850	0
92	20230802	185600	3965707730	16850	16850	16850	16850	3698
93	20230802	185500	3965707730	16850	16850	16850	16850	0
94	20230802	185400	3965707730	16850	16850	16850	16850	0
95	20230802	185300	3965707730	16850	16850	16850	16850	0
96	20230802	185200	3965707730	16850	16850	16850	16850	0
97	20230802	185100	3965707730	16850	16850	16850	16850	0
98	20230802	185000	3965707730	16850	16850	16850	16850	0
99	20230802	184900	3965707730	16850	16850	16850	16850	0
100	20230802	184800	3965707730	16850	16850	16850	16850	0
101	20230802	184700	3965707730	16850	16850	16850	16850	0
102	20230802	184600	3965707730	16850	16850	16850	16850	0
103	20230802	184500	3965707730	16850	16850	16850	16850	0
104	20230802	184400	3965707730	16850	16850	16850	16850	0
105	20230802	184300	3965707730	16850	16850	16850	16850	0
106	20230802	184200	3965707730	16850	16850	16850	16850	0
107	20230802	184100	3965707730	16850	16850	16850	16850	0
108	20230802	184000	3965707730	16850	16850	16850	16850	0
109	20230802	183900	3965707730	16850	16850	16850	16850	0
110	20230802	183800	3965707730	16850	16850	16850	16850	0
111	20230802	183700	3965707730	16850	16850	16850	16850	0
112	20230802	183600	3965707730	16850	16850	16850	16850	0
113	20230802	183500	3965707730	16850	16850	16850	16850	0
114	20230802	183400	3965707730	16850	16850	16850	16850	0
115	20230802	183300	3965707730	16850	16850	16850	16850	0
116	20230802	183200	3965707730	16850	16850	16850	16850	0
117	20230802	183100	3965707730	16850	16850	16850	16850	0
118	20230802	183000	3965707730	16850	16850	16850	16850	0
119	20230802	182900	3965707730	16850	16850	16850	16850	0
120	20230802	182800	3965707730	16850	16850	16850	16850	0
121	20230802	182700	3965707730	16850	16850	16850	16850	0
122	20230802	182600	3965707730	16850	16850	16850	16850	3698
123	20230802	182500	3965707730	16850	16850	16850	16850	0
124	20230802	182400	3965707730	16850	16850	16850	16850	0
125	20230802	182300	3965707730	16850	16850	16850	16850	0
126	20230802	182200	3965707730	16850	16850	16850	16850	0
127	20230802	182100	3965707730	16850	16850	16850	16850	0
128	20230802	182000	3965707730	16850	16850	16850	16850	0
129	20230802	181900	3965707730	16850	16850	16850	16850	0
130	20230802	181800	3965707730	16850	16850	16850	16850	0
131	20230802	181700	3965707730	16850	16850	16850	16850	0
132	20230802	181600	3965707730	16850	16850	16850	16850	0
133	20230802	181500	3965707730	16850	16850	16850	16850	0
134	20230802	181400	3965707730	16850	16850	16850	16850	0
135	20230802	181300	3965707730	16850	16850	16850	16850	0
136	20230802	181200	3965707730	16850	16850	16850	16850	0
137	20230802	181100	3965707730	16850	16850	16850	16850	0
138	20230802	181000	3965707730	16850	16850	16850	16850	0
139	20230802	180900	3965707730	16850	16850	16850	16850	0
140	20230802	180800	3965707730	16850	16850	16850	16850	0
141	20230802	180700	3965707730	16850	16850	16850	16850	0
142	20230802	180600	3965707730	16850	16850	16850	16850	0
143	20230802	180500	3965707730	16850	16850	16850	16850	0
144	20230802	180400	3965707730	16850	16850	16850	16850	0
145	20230802	180300	3965707730	16850	16850	16850	16850	0
146	20230802	180200	3965707730	16850	16850	16850	16850	0
147	20230802	180100	3965707730	16850	16850	16850	16850	0
148	20230802	180000	3965707730	16850	16850	16850	16850	0
149	20230802	175900	3965707730	16850	16850	16850	16850	0
150	20230802	175800	3965707730	16850	16850	16850	16850	0
151	20230802	175700	3965707730	16850	16850	16850	16850	0
152	20230802	175600	3965707730	16850	16850	16850	16850	3698
153	20230802	175500	3965707730	16850	16850	16850	16850	0
154	20230802	175400	3965707730	16850	16850	16850	16850	0
155	20230802	175300	3965707730	16850	16850	16850	16850	0
156	20230802	175200	3965707730	16850	16850	16850	16850	0
157	20230802	175100	3965707730	16850	16850	16850	16850	0
158	20230802	175000	3965707730	16850	16850	16850	16850	0
159	20230802	174900	3965707730	16850	16850	16850	16850	0
160	20230802	174800	3965707730	16850	16850	16850	16850	0
161	20230802	174700	3965707730	16850	16850	16850	16850	0
162	20230802	174600	3965707730	16850	16850	16850	16850	0
163	20230802	174500	3965707730	16850	16850	16850	16850	0
164	20230802	174400	3965707730	16850	16850	16850	16850	0
165	20230802	174300	3965707730	16850	16850	16850	16850	0
166	20230802	174200	3965707730	16850	16850	16850	16850	0
167	20230802	174100	3965707730	16850	16850	16850	16850	0
168	20230802	174000	3965707730	16850	16850	16850	16850	0
169	20230802	173900	3965707730	16850	16850	16850	16850	0
170	20230802	173800	3965707730	16850	16850	16850	16850	0
171	20230802	173700	3965707730	16850	16850	16850	16850	0
172	20230802	173600	3965707730	16850	16850	16850	16850	0
173	20230802	173500	3965707730	16850	16850	16850	16850	0
174	20230802	173400	3965707730	16850	16850	16850	16850	0
175	20230802	173300	3965707730	16850	16850	16850	16850	0
176	20230802	173200	3965707730	16850	16850	16850	16850	0
177	20230802	173100	3965707730	16850	16850	16850	16850	0
178	20230802	173000	3965707730	16850	16850	16850	16850	0
179	20230802	172900	3965707730	16850	16850	16850	16850	0
180	20230802	172800	3965707730	16850	16850	16850	16850	0
181	20230802	172700	3965707730	16850	16850	16850	16850	0
182	20230802	172600	3965707730	16850	16850	16850	16850	3698
183	20230802	172500	3965707730	16850	16850	16850	16850	0
184	20230802	172400	3965707730	16850	16850	16850	16850	0
185	20230802	172300	3965707730	16850	16850	16850	16850	0
186	20230802	172200	3965707730	16850	16850	16850	16850	0
187	20230802	172100	3965707730	16850	16850	16850	16850	0
188	20230802	172000	3965707730	16850	16850	16850	16850	0
189	20230802	171900	3965707730	16850	16850	16850	16850	0
190	20230802	171800	3965707730	16850	16850	16850	16850	0
191	20230802	171700	3965707730	16850	16850	16850	16850	0
192	20230802	171600	3965707730	16850	16850	16850	16850	0
193	20230802	171500	3965707730	16850	16850	16850	16850	0
194	20230802	171400	3965707730	16850	16850	16850	16850	0
195	20230802	171300	3965707730	16850	16850	16850	16850	0
196	20230802	171200	3965707730	16850	16850	16850	16850	0
197	20230802	171100	3965707730	16850	16850	16850	16850	0
198	20230802	171000	3965707730	16850	16850	16850	16850	0
199	20230802	170900	3965707730	16850	16850	16850	16850	0
200	20230802	170800	3965707730	16850	16850	16850	16850	0
201	20230802	170700	3965707730	16850	16850	16850	16850	0
202	20230802	170600	3965707730	16850	16850	16850	16850	0
203	20230802	170500	3965707730	16850	16850	16850	16850	0
204	20230802	170400	3965707730	16850	16850	16850	16850	0
205	20230802	170300	3965707730	16850	16850	16850	16850	0
206	20230802	170200	3965707730	16850	16850	16850	16850	0
207	20230802	170100	3965707730	16850	16850	16850	16850	0
208	20230802	170000	3965707730	16850	16850	16850	16850	0
209	20230802	165900	3965707730	16850	16850	16850	16850	0
210	20230802	165800	3965707730	16850	16850	16850	16850	0
211	20230802	165700	3965707730	16850	16850	16850	16850	0
212	20230802	165600	3965707730	16850	16850	16850	16850	3698
213	20230802	165500	3965707730	16850	16850	16850	16850	0
214	20230802	165400	3965707730	16850	16850	16850	16850	0
215	20230802	165300	3965707730	16850	16850	16850	16850	0
216	20230802	165200	3965707730	16850	16850	16850	16850	0
217	20230802	165100	3965707730	16850	16850	16850	16850	0
218	20230802	165000	3965707730	16850	16850	16850	16850	0
219	20230802	164900	3965707730	16850	16850	16850	16850	0
220	20230802	164800	3965707730	16850	16850	16850	16850	0
221	20230802	164700	3965707730	16850	16850	16850	16850	0
222	20230802	164600	3965707730	16850	16850	16850	16850	0
223	20230802	164500	3965707730	16850	16850	16850	16850	0
224	20230802	164400	3965707730	16850	16850	16850	16850	0
225	20230802	164300	3965707730	16850	16850	16850	16850	0
226	20230802	164200	3965707730	16850	16850	16850	16850	0
227	20230802	164100	3965707730	16850	16850	16850	16850	0
228	20230802	164000	3965707730	16850	16850	16850	16850	0
229	20230802	163900	3965707730	16850	16850	16850	16850	0
230	20230802	163800	3965707730	16850	16850	16850	16850	0
231	20230802	163700	3965707730	16850	16850	16850	16850	0
232	20230802	163600	3965707730	16850	16850	16850	16850	0
233	20230802	163500	3965707730	16850	16850	16850	16850	0
234	20230802	163400	3965707730	16850	16850	16850	16850	0
235	20230802	163300	3965707730	16850	16850	16850	16850	0
236	20230802	163200	3965707730	16850	16850	16850	16850	0
237	20230802	163100	3965707730	16850	16850	16850	16850	0
238	20230802	163000	3965707730	16850	16850	16850	16850	0
239	20230802	162900	3965707730	16850	16850	16850	16850	0
240	20230802	162800	3965707730	16850	16850	16850	16850	0
241	20230802	162700	3965707730	16850	16850	16850	16850	0
242	20230802	162600	3965707730	16850	16850	16850	16850	3698
243	20230802	162500	3965707730	16850	16850	16850	16850	0
244	20230802	162400	3965707730	16850	16850	16850	16850	0
245	20230802	162300	3965707730	16850	16850	16850	16850	0
246	20230802	162200	3965707730	16850	16850	16850	16850	0
247	20230802	162100	3965707730	16850	16850	16850	16850	0
248	20230802	162000	3965707730	16850	16850	16850	16850	0
249	20230802	161900	3965707730	16850	16850	16850	16850	0
250	20230802	161800	3965707730	16850	16850	16850	16850	0
251	20230802	161700	3965707730	16850	16850	16850	16850	0
252	20230802	161600	3965707730	16850	16850	16850	16850	0
253	20230802	161500	3965707730	16850	16850	16850	16850	0
254	20230802	161400	3965707730	16850	16850	16850	16850	0
255	20230802	161300	3965707730	16850	16850	16850	16850	0
256	20230802	161200	3965707730	16850	16850	16850	16850	0
257	20230802	161100	3965707730	16850	16850	16850	16850	0
258	20230802	161000	3965707730	16850	16850	16850	16850	0
259	20230802	160900	3965707730	16850	16850	16850	16850	0
260	20230802	160800	3965707730	16850	16850	16850	16850	0
261	20230802	160700	3965707730	16850	16850	16850	16850	0
262	20230802	160600	3965707730	16850	16850	16850	16850	0
263	20230802	160500	3965707730	16850	16850	16850	16850	0
264	20230802	160400	3965707730	16850	16850	16850	16850	0
265	20230802	160300	3965707730	16850	16850	16850	16850	0
266	20230802	160200	3965707730	16850	16850	16850	16850	0
267	20230802	160100	3965707730	16850	16850	16850	16850	0
268	20230802	160000	3965707730	16850	16850	16850	16850	0
269	20230802	155900	3965707730	16850	16850	16850	16850	0
270	20230802	155800	3965707730	16850	16850	16850	16850	0
271	20230802	155700	3965707730	16850	16850	16850	16850	0
272	20230802	155600	3965707730	16850	16850	16850	16850	3698
273	20230802	155500	3965707730	16850	16850	16850	16850	0
274	20230802	155400	3965707730	16850	16850	16850	16850	0
275	20230802	155300	3965707730	16850	16850	16850	16850	0
276	20230802	155200	3965707730	16850	16850	16850	16850	0
277	20230802	155100	3965707730	16850	16850	16850	16850	0
278	20230802	155000	3965707730	16850	16850	16850	16850	0
279	20230802	154900	3965707730	16850	16850	16850	16850	0
280	20230802	154800	3965707730	16850	16850	16850	16850	0
281	20230802	154700	3965707730	16850	16850	16850	16850	0
282	20230802	154600	3965707730	16850	16850	16850	16850	0
283	20230802	154500	3965707730	16850	16850	16850	16850	0
284	20230802	154400	3965707730	16850	16850	16850	16850	0
285	20230802	154300	3965707730	16850	16850	16850	16850	0
286	20230802	154200	3965707730	16850	16850	16850	16850	0
287	20230802	154100	3965707730	16850	16850	16850	16850	0
288	20230802	154000	3965707730	16850	16850	16850	16850	0
289	20230802	153900	3965707730	16850	16850	16850	16850	0
290	20230802	153800	3965707730	16850	16850	16850	16850	0
291	20230802	153700	3965707730	16850	16850	16850	16850	0
292	20230802	153600	3965707730	16850	16850	16850	16850	0
293	20230802	153500	3965707730	16850	16850	16850	16850	0
294	20230802	153400	3965707730	16850	16850	16850	16850	0
295	20230802	153300	3965707730	16850	16850	16850	16850	0
296	20230802	153200	3965707730	16850	16850	16850	16850	0
297	20230802	153100	3965707730	16850	16850	16850	16850	0
298	20230802	153000	3965707730	16850	16850	16850	16850	3698
299	20230802	152900	3903396430	16780	16780	16780	16780	0
300	20230802	152800	3903396430	16780	16780	16780	16780	0
301	20230802	152700	3903396430	16780	16780	16780	16780	0
302	20230802	152600	3903396430	16780	16780	16780	16780	0
303	20230802	152500	3903396430	16780	16780	16780	16780	0
304	20230802	152400	3903396430	16780	16780	16780	16780	0
305	20230802	152300	3903396430	16780	16780	16780	16780	0
306	20230802	152200	3903396430	16780	16780	16780	16780	0
307	20230802	152100	3903396430	16780	16780	16780	16780	0
308	20230802	152000	3903396430	16780	16780	16780	16780	0
309	20230802	151900	3903396430	16780	16760	16780	16710	363
310	20230802	151800	3897318700	16760	16760	16760	16720	126
311	20230802	151700	3895210940	16720	16770	16770	16720	468
312	20230802	151600	3887381320	16730	16750	16750	16730	761
313	20230802	151500	3874643430	16750	16750	16750	16750	43
314	20230802	151400	3873923180	16750	16750	16750	16750	18
315	20230802	151300	3873621680	16750	16750	16750	16750	138
316	20230802	151200	3871310180	16760	16760	16760	16760	35
317	20230802	151100	3870723580	16760	16760	16760	16760	0
318	20230802	151000	3870723580	16760	16760	16760	16760	0
319	20230802	150900	3870723580	16760	16760	16760	16760	103
320	20230802	150800	3868997300	16790	16790	16790	16790	18
321	20230802	150700	3868695080	16790	16760	16790	16750	70
322	20230802	150600	3867521130	16750	16750	16760	16750	212
323	20230802	150500	3863970110	16760	16760	16760	16760	17
324	20230802	150400	3863685190	16760	16780	16780	16760	45
325	20230802	150300	3862930500	16780	16780	16780	16780	0
326	20230802	150200	3862930500	16780	16790	16820	16780	480
327	20230802	150100	3854872340	16790	16800	16800	16790	139
328	20230802	150000	3852538510	16800	16800	16800	16800	571
329	20230802	145900	3842945710	16800	16800	16800	16800	58
330	20230802	145800	3841971310	16800	16800	16800	16800	0
331	20230802	145700	3841971310	16800	16800	16800	16800	2
332	20230802	145600	3841937710	16800	16800	16800	16800	0
333	20230802	145500	3841937710	16800	16810	16810	16800	125
334	20230802	145400	3839837550	16820	16820	16820	16820	1
335	20230802	145300	3839820730	16810	16810	16810	16810	94
336	20230802	145200	3838240590	16810	16810	16810	16810	0
337	20230802	145100	3838240590	16810	16810	16810	16810	100
338	20230802	145000	3836559590	16800	16800	16800	16800	49
339	20230802	144900	3835736390	16800	16800	16800	16800	93
340	20230802	144800	3834173990	16790	16790	16790	16790	11
341	20230802	144700	3833989300	16800	16830	16830	16800	34
342	20230802	144600	3833418070	16830	16830	16830	16830	12
343	20230802	144500	3833216110	16840	16840	16840	16840	13
344	20230802	144400	3832997190	16850	16820	16850	16820	3
345	20230802	144300	3832946670	16850	16800	16850	16800	2
346	20230802	144200	3832913020	16810	16810	16810	16810	100
347	20230802	144100	3831232020	16850	16850	16850	16850	9
348	20230802	144000	3831080370	16860	16860	16860	16860	0
349	20230802	143900	3831080370	16860	16810	16860	16810	205
350	20230802	143800	3827634120	16850	16840	16850	16840	2
351	20230802	143700	3827600430	16810	16810	16810	16810	58
352	20230802	143600	3826625450	16810	16830	16830	16810	143
353	20230802	143500	3824221000	16850	16830	16850	16820	304
354	20230802	143400	3819107160	16850	16850	16850	16850	100
355	20230802	143300	3817422160	16850	16850	16850	16850	20
356	20230802	143200	3817085160	16850	16850	16850	16850	23
357	20230802	143100	3816697610	16850	16820	16850	16820	86
358	20230802	143000	3815251060	16850	16850	16850	16850	0
359	20230802	142900	3815251060	16850	16820	16850	16820	41
360	20230802	142800	3814561410	16820	16820	16820	16820	420
361	20230802	142700	3807497010	16830	16860	16860	16830	483
362	20230802	142600	3799364850	16910	16910	16910	16910	2
363	20230802	142500	3799331030	16860	16920	16920	16860	74
364	20230802	142400	3798083270	16930	16930	16930	16930	17
365	20230802	142300	3797795460	16940	16880	16940	16880	28
366	20230802	142200	3797322220	16860	16860	16860	16860	30
367	20230802	142100	3796816420	16860	16860	16860	16860	20
368	20230802	142000	3796479220	16880	16880	16880	16880	23
369	20230802	141900	3796090980	16940	16940	16940	16940	0
370	20230802	141800	3796090980	16940	16940	16940	16940	10
371	20230802	141700	3795921580	16940	16960	16960	16940	259
372	20230802	141600	3791530860	16960	16860	16960	16860	472
373	20230802	141500	3783549010	16870	16740	16870	16740	500
374	20230802	141400	3775153340	16710	16740	16740	16710	564
375	20230802	141300	3765718590	16750	16750	16750	16750	10
376	20230802	141200	3765551090	16750	16760	16780	16750	52
377	20230802	141100	3764679530	16760	16760	16760	16750	49
378	20230802	141000	3763858740	16760	16760	16760	16760	8
379	20230802	140900	3763724660	16800	16780	16800	16780	177
380	20230802	140800	3760753690	16780	16770	16780	16770	32
381	20230802	140700	3760216830	16770	16760	16770	16760	4
382	20230802	140600	3760149780	16760	16750	16760	16720	16
383	20230802	140500	3759881770	16750	16750	16750	16750	20
384	20230802	140400	3759546770	16750	16750	16750	16750	0
385	20230802	140300	3759546770	16750	16720	16750	16720	5
386	20230802	140200	3759463050	16720	16710	16720	16710	130
387	20230802	140100	3757290560	16710	16720	16720	16710	70
388	20230802	140000	3756120660	16750	16750	16750	16750	4
389	20230802	135900	3756053660	16750	16750	16750	16750	1
390	20230802	135800	3756036910	16760	16730	16760	16720	175
391	20230802	135700	3753107980	16780	16750	16790	16750	43
392	20230802	135600	3752387600	16750	16740	16750	16740	112
393	20230802	135500	3750511810	16690	16690	16690	16690	10
394	20230802	135400	3750344910	16660	16660	16660	16660	288
395	20230802	135300	3745546830	16640	16600	16640	16600	478
396	20230802	135200	3737606410	16570	16570	16570	16570	0
397	20230802	135100	3737606410	16570	16570	16570	16570	0
398	20230802	135000	3737606410	16570	16600	16600	16570	20
399	20230802	134900	3737274950	16600	16600	16600	16600	0
400	20230802	134800	3737274950	16600	16640	16640	16600	10
401	20230802	134700	3737108790	16660	16650	16710	16650	14
402	20230802	134600	3736875460	16650	16570	16650	16560	601
403	20230802	134500	3726916440	16650	16650	16650	16650	18
404	20230802	134400	3726616740	16570	16570	16570	16570	14
405	20230802	134300	3726384760	16610	16600	16610	16570	393
406	20230802	134200	3719865330	16610	16610	16610	16610	42
407	20230802	134100	3719167710	16610	16600	16610	16600	44
408	20230802	134000	3718437220	16600	16610	16610	16600	170
409	20230802	133900	3715614470	16600	16600	16600	16600	50
410	20230802	133800	3714784470	16600	16610	16610	16600	463
411	20230802	133700	3707097180	16620	16630	16630	16620	655
412	20230802	133600	3696210320	16630	16630	16630	16630	10
413	20230802	133500	3696044020	16630	16650	16650	16630	87
414	20230802	133400	3694595930	16650	16640	16650	16640	182
415	20230802	133300	3691567430	16730	16730	16730	16730	0
416	20230802	133200	3691567430	16730	16640	16730	16640	2
417	20230802	133100	3691534060	16640	16640	16640	16640	0
418	20230802	133000	3691534060	16640	16750	16750	16640	10
419	20230802	132900	3691367000	16750	16750	16750	16750	15
420	20230802	132800	3691115750	16750	16750	16750	16750	1
421	20230802	132700	3691099000	16620	16620	16620	16620	0
422	20230802	132600	3691099000	16620	16670	16720	16620	461
423	20230802	132500	3683429190	16690	16690	16690	16690	1
424	20230802	132400	3683412500	16690	16640	16690	16640	999
425	20230802	132300	3666743450	16630	16650	16650	16630	69
426	20230802	132200	3665595220	16680	16680	16680	16680	0
427	20230802	132100	3665595220	16680	16680	16680	16680	20
428	20230802	132000	3665261620	16680	16680	16680	16680	0
429	20230802	131900	3665261620	16680	16680	16680	16680	0
430	20230802	131800	3665261620	16680	16680	16680	16680	75
431	20230802	131700	3664010620	16680	16630	16680	16620	46
432	20230802	131600	3663243930	16620	16620	16620	16620	0
433	20230802	131500	3663243930	16620	16680	16680	16620	162
434	20230802	131400	3660551350	16620	16620	16620	16620	0
435	20230802	131300	3660551350	16620	16630	16630	16620	181
436	20230802	131200	3657543100	16630	16630	16630	16630	33
437	20230802	131100	3656994310	16620	16620	16620	16620	29
438	20230802	131000	3656512330	16620	16630	16630	16620	335
439	20230802	130900	3650942390	16640	16680	16680	16640	352
440	20230802	130800	3645080090	16690	16690	16700	16690	301
441	20230802	130700	3640055860	16690	16690	16690	16690	4
442	20230802	130600	3639989100	16700	16660	16700	16650	103
443	20230802	130500	3638274030	16650	16690	16690	16650	336
444	20230802	130400	3632673810	16690	16720	16720	16690	15
445	20230802	130300	3632423310	16720	16730	16730	16720	460
446	20230802	130200	3624727730	16730	16720	16730	16720	816
447	20230802	130100	3611083680	16680	16720	16720	16680	355
448	20230802	130000	3605156320	16710	16690	16720	16690	343
449	20230802	125900	3599425460	16700	16700	16700	16700	35
450	20230802	125800	3598840960	16700	16720	16720	16700	301
451	20230802	125700	3593812010	16710	16710	16710	16710	0
452	20230802	125600	3593812010	16710	16830	16830	16710	326
453	20230802	125500	3588354540	16750	16750	16830	16750	155
454	20230802	125400	3585758210	16750	16830	16830	16750	1569
455	20230802	125300	3559430720	16840	16840	16840	16840	124
456	20230802	125200	3557342560	16840	16840	16840	16840	0
457	20230802	125100	3557342560	16840	16850	16850	16840	104
458	20230802	125000	3555591090	16850	16890	16890	16850	8
459	20230802	124900	3555456090	16850	16870	16870	16830	61
460	20230802	124800	3554429230	16840	16850	16850	16840	37
461	20230802	124700	3553805790	16850	16940	16940	16850	939
462	20230802	124600	3537966910	16890	16900	16950	16890	45
463	20230802	124500	3537206590	16880	16880	16880	16880	5
464	20230802	124400	3537122190	16880	16880	16880	16880	10
465	20230802	124300	3536953390	16880	16900	16900	16870	556
466	20230802	124200	3527570550	16880	17010	17010	16880	757
467	20230802	124100	3514745100	17000	17000	17000	17000	22
468	20230802	124000	3514371100	17000	17040	17040	17000	569
469	20230802	123900	3504686930	17100	17100	17100	17100	41
470	20230802	123800	3503985830	17100	17040	17100	17040	13
471	20230802	123700	3503764250	17030	17100	17180	17030	673
472	20230802	123600	3492259160	17100	17110	17110	17100	155
473	20230802	123500	3489607820	17190	17150	17190	17130	560
474	20230802	123400	3480004840	17150	17150	17150	17150	1
475	20230802	123300	3479987690	17150	17180	17190	17150	61
476	20230802	123200	3478941280	17150	17150	17150	17150	22
477	20230802	123100	3478563980	17160	17160	17160	17160	268
478	20230802	123000	3473965100	17110	17150	17150	17110	287
479	20230802	122900	3469052580	17120	17190	17190	17120	503
480	20230802	122800	3460416720	17200	17230	17230	17180	52
481	20230802	122700	3459523030	17220	17220	17240	17190	434
482	20230802	122600	3452055970	17220	17220	17220	17220	76
483	20230802	122500	3450747250	17220	17210	17220	17200	243
484	20230802	122400	3446567100	17220	17250	17250	17220	184
485	20230802	122300	3443397380	17250	17250	17280	17240	639
486	20230802	122200	3432369700	17250	17220	17290	17220	479
487	20230802	122100	3424093320	17230	17070	17230	17010	721
488	20230802	122000	3411756450	17010	17120	17120	17010	201
489	20230802	121900	3408325290	17130	17160	17160	17130	67
490	20230802	121800	3407176710	17160	17190	17190	17160	412
491	20230802	121700	3400103070	17200	17200	17200	17200	82
492	20230802	121600	3398692670	17200	17210	17210	17200	385
493	20230802	121500	3392070370	17240	17210	17240	17210	69
494	20230802	121400	3390880870	17210	17200	17220	17200	118
495	20230802	121300	3388850930	17210	17270	17270	17210	568
496	20230802	121200	3379059900	17270	17250	17270	17240	447
497	20230802	121100	3371346870	17240	17190	17260	17190	336
498	20230802	121000	3365561980	17200	17210	17210	17200	99
499	20230802	120900	3363858280	17200	17200	17220	17170	475
500	20230802	120800	3355691080	17190	17080	17240	17070	1392
501	20230802	120700	3331842950	17080	17050	17090	17040	469
502	20230802	120600	3323839040	17050	16960	17050	16950	2721
503	20230802	120500	3277619930	16950	16930	16950	16920	998
504	20230802	120400	3260719250	16930	16840	16930	16840	653
505	20230802	120300	3249675070	16820	16820	16820	16820	10
506	20230802	120200	3249506870	16820	16790	16850	16790	257
507	20230802	120100	3245188260	16800	16780	16800	16730	104
508	20230802	120000	3243442160	16780	16780	16780	16780	30
509	20230802	115900	3242938760	16800	16810	16810	16800	31
510	20230802	115800	3242417880	16800	16840	16840	16800	233
511	20230802	115700	3238502540	16840	16840	16840	16840	0
512	20230802	115600	3238502540	16840	16840	16840	16840	10
513	20230802	115500	3238334140	16840	16840	16840	16840	0
514	20230802	115400	3238334140	16840	16840	16840	16840	237
515	20230802	115300	3234343060	16840	16840	16840	16840	323
516	20230802	115200	3228903740	16840	16840	16840	16840	413
517	20230802	115100	3221948820	16840	16800	16840	16800	199
518	20230802	115000	3218600830	16800	16710	16800	16700	306
519	20230802	114900	3213473570	16700	16740	16740	16700	52
520	20230802	114800	3212605030	16740	16730	16740	16730	47
521	20230802	114700	3211818500	16700	16700	16700	16700	0
522	20230802	114600	3211818500	16700	16700	16700	16700	30
523	20230802	114500	3211317500	16670	16670	16670	16670	0
524	20230802	114400	3211317500	16670	16730	16730	16670	210
525	20230802	114300	3207816500	16650	16670	16670	16650	201
526	20230802	114200	3204466050	16670	16730	16730	16630	606
527	20230802	114100	3194364170	16740	16740	16740	16740	8
528	20230802	114000	3194230250	16740	16750	16750	16740	111
529	20230802	113900	3192371700	16750	16770	16800	16750	125
530	20230802	113800	3190275690	16800	16840	16840	16800	98
531	20230802	113700	3188626990	16910	16910	16910	16910	2
532	20230802	113600	3188593170	16950	16840	16950	16840	967
533	20230802	113500	3172244320	16890	16880	16890	16880	131
534	20230802	113400	3170032610	16890	16880	16890	16880	209
535	20230802	113300	3166503360	16880	16830	16880	16830	135
536	20230802	113200	3164230760	16800	16800	16800	16800	226
537	20230802	113100	3160433960	16760	16800	16800	16760	5
538	20230802	113000	3160350000	16850	16780	16850	16780	211
539	20230802	112900	3156808780	16780	16780	16780	16750	82
540	20230802	112800	3155434860	16740	16740	16740	16740	0
541	20230802	112700	3155434860	16740	16740	16740	16740	0
542	20230802	112600	3155434860	16740	16740	16740	16740	0
543	20230802	112500	3155434860	16740	16790	16790	16740	34
544	20230802	112400	3154864350	16860	16860	16860	16860	1
545	20230802	112300	3154847490	16870	16870	16870	16870	0
546	20230802	112200	3154847490	16870	16850	16870	16850	227
547	20230802	112100	3151018700	16710	16800	16800	16710	101
548	20230802	112000	3149329410	16820	16870	16870	16820	18
549	20230802	111900	3149026150	16710	16810	16810	16710	300
550	20230802	111800	3144001280	16800	16870	16870	16750	308
551	20230802	111700	3138826880	16870	16870	16870	16870	70
552	20230802	111600	3137645980	16960	16960	16960	16960	0
553	20230802	111500	3137645980	16960	16960	16960	16960	0
554	20230802	111400	3137645980	16960	16950	16990	16950	1701
555	20230802	111300	3108793460	16960	16870	16960	16870	630
556	20230802	111200	3098136360	16870	16810	16870	16800	274
557	20230802	111100	3093524120	16810	16840	16860	16810	116
558	20230802	111000	3091570210	16830	16760	16830	16760	906
559	20230802	110900	3076362910	16760	16650	16770	16650	629
560	20230802	110800	3065833380	16610	16600	16610	16600	31
561	20230802	110700	3065318770	16600	16600	16600	16600	26
562	20230802	110600	3064887170	16590	16590	16590	16590	0
563	20230802	110500	3064887170	16590	16590	16590	16590	0
564	20230802	110400	3064887170	16590	16590	16590	16590	0
565	20230802	110300	3064887170	16590	16590	16590	16590	63
566	20230802	110200	3063842000	16570	16570	16570	16570	0
567	20230802	110100	3063842000	16570	16570	16570	16570	35
568	20230802	110000	3063262050	16570	16520	16570	16500	369
569	20230802	105900	3057148460	16500	16510	16510	16500	500
570	20230802	105800	3048896390	16510	16500	16510	16500	368
571	20230802	105700	3042823220	16500	16560	16560	16500	3783
572	20230802	105600	2980368000	16570	16580	16580	16570	198
573	20230802	105500	2977086720	16580	16590	16590	16580	142
574	20230802	105400	2974731720	16590	16610	16610	16580	251
575	20230802	105300	2970567270	16610	16630	16630	16610	238
576	20230802	105200	2966610620	16640	16640	16640	16640	7
577	20230802	105100	2966494140	16630	16640	16640	16630	140
578	20230802	105000	2964165430	16640	16660	16720	16640	426
579	20230802	104900	2957064730	16660	16660	16660	16660	187
580	20230802	104800	2953949310	16680	16670	16680	16660	52
581	20230802	104700	2953082490	16680	16680	16680	16670	71
582	20230802	104600	2951898220	16690	16690	16690	16690	10
583	20230802	104500	2951731320	16690	16690	16690	16690	0
584	20230802	104400	2951731320	16690	16700	16700	16690	116
585	20230802	104300	2949795150	16690	16680	16690	16660	188
586	20230802	104200	2946662010	16670	16670	16670	16670	0
587	20230802	104100	2946662010	16670	16670	16670	16670	42
588	20230802	104000	2945961870	16660	16660	16660	16660	0
589	20230802	103900	2945961870	16660	16660	16660	16660	30
590	20230802	103800	2945462070	16660	16700	16720	16660	228
591	20230802	103700	2941661690	16720	16720	16720	16720	0
592	20230802	103600	2941661690	16720	16730	16730	16650	63
593	20230802	103500	2940611110	16730	16730	16730	16730	18
594	20230802	103400	2940309970	16650	16670	16670	16650	100
595	20230802	103300	2938644100	16660	16670	16670	16660	664
596	20230802	103200	2927576380	16670	16710	16710	16670	96
597	20230802	103100	2925974020	16700	16700	16700	16700	211
598	20230802	103000	2922450320	16700	16650	16700	16640	67
599	20230802	102900	2921334070	16630	16610	16700	16610	311
600	20230802	102800	2916141350	16600	16690	16700	16600	18
601	20230802	102700	2915841060	16710	16690	16710	16540	344
602	20230802	102600	2910146090	16700	16640	16700	16540	811
603	20230802	102500	2896670460	16630	16650	16650	16630	102
604	20230802	102400	2894973440	16650	16700	16700	16650	1302
605	20230802	102300	2873230090	16640	16710	16710	16640	548
606	20230802	102200	2864083970	16710	16720	16780	16710	173
607	20230802	102100	2861192780	16790	16790	16790	16790	18
608	20230802	102000	2860890560	16690	16800	16800	16690	243
609	20230802	101900	2856819390	16800	16750	16800	16670	218
610	20230802	101800	2853159190	16750	16550	16750	16550	4204
611	20230802	101700	2783089590	16550	16640	16640	16550	687
612	20230802	101600	2771692590	16640	16680	16680	16600	647
613	20230802	101500	2760908830	16580	16550	16680	16550	691
614	20230802	101400	2749404430	16500	16620	16680	16500	2234
615	20230802	101300	2712380540	16620	16660	16660	16620	300
616	20230802	101200	2707390620	16660	16690	16700	16650	375
617	20230802	101100	2701138910	16690	16700	16780	16680	671
618	20230802	101000	2689920000	16700	16720	16720	16690	923
619	20230802	100900	2674505110	16730	16810	16810	16730	1683
620	20230802	100800	2646234400	16810	16830	16830	16810	90
621	20230802	100700	2644719900	16830	16840	16840	16830	1087
622	20230802	100600	2626425450	16840	16830	16840	16830	86
623	20230802	100500	2624977220	16830	16900	16900	16830	161
624	20230802	100400	2622259030	16890	16870	16890	16870	224
625	20230802	100300	2618480050	16840	16800	16870	16800	1231
626	20230802	100200	2597787870	16800	16830	16840	16800	955
627	20230802	100100	2581741300	16830	16820	16870	16820	256
628	20230802	100000	2577428620	16810	16900	16900	16800	1552
629	20230802	095900	2551286500	16900	16910	16910	16900	1382
630	20230802	095800	2527930490	16900	16930	16930	16900	955
631	20230802	095700	2511785020	16910	17010	17020	16900	4418
632	20230802	095600	2436713480	17010	17070	17080	17010	2943
633	20230802	095500	2386569000	17030	17070	17070	17030	358
634	20230802	095400	2380468030	17080	17080	17080	17060	174
635	20230802	095300	2377497770	17070	17070	17070	17050	267
636	20230802	095200	2372940140	17070	17070	17070	17020	2505
637	20230802	095100	2330218960	17060	17120	17150	17060	673
638	20230802	095000	2318724850	17130	17120	17130	17060	1185
639	20230802	094900	2298458680	17120	17150	17150	17120	1245
640	20230802	094800	2277133690	17150	17180	17180	17150	252
641	20230802	094700	2272807290	17190	17280	17280	17190	3851
642	20230802	094600	2206315570	17270	17280	17280	17270	227
643	20230802	094500	2202394760	17280	17290	17340	17280	902
644	20230802	094400	2186801850	17280	17280	17290	17280	142
645	20230802	094300	2184347390	17280	17280	17280	17280	62
646	20230802	094200	2183276030	17270	17310	17340	17260	1727
647	20230802	094100	2153428100	17310	17370	17370	17290	1552
648	20230802	094000	2126559100	17370	17450	17470	17340	1037
649	20230802	093900	2108508270	17470	17360	17470	17360	930
650	20230802	093800	2092289170	17370	17350	17370	17300	219
651	20230802	093700	2088486410	17350	17350	17350	17350	301
652	20230802	093600	2083264060	17350	17270	17380	17270	115
653	20230802	093500	2081270090	17300	17250	17300	17250	1990
654	20230802	093400	2046914470	17240	17200	17240	17200	178
655	20230802	093300	2043850070	17240	17230	17240	17200	336
656	20230802	093200	2038064960	17230	17200	17230	17200	117
657	20230802	093100	2036052530	17230	17200	17230	17200	416
658	20230802	093000	2028894100	17190	17130	17190	17120	451
659	20230802	092900	2021167300	17130	17140	17140	17130	33
660	20230802	092800	2020601900	17120	17130	17140	17120	120
661	20230802	092700	2018546950	17120	17130	17150	17120	617
662	20230802	092600	2007979440	17130	17120	17140	17120	200
663	20230802	092500	2004553460	17140	17090	17140	17070	1072
664	20230802	092400	1986239110	17080	17160	17160	17080	1531
665	20230802	092300	1960025620	17200	17160	17200	17150	355
666	20230802	092200	1953935480	17210	17150	17210	17150	639
667	20230802	092100	1942963400	17090	17140	17150	17080	1090
668	20230802	092000	1924312600	17080	17100	17100	17050	1698
669	20230802	091900	1895312720	17110	17160	17160	17110	1853
670	20230802	091800	1863580690	17150	17150	17160	17150	1356
671	20230802	091700	1840325180	17160	17220	17230	17160	1236
672	20230802	091600	1819082810	17190	17180	17240	17150	1713
673	20230802	091500	1789617220	17180	17210	17210	17150	2951
674	20230802	091400	1738876030	17210	17220	17240	17210	514
675	20230802	091300	1730021600	17200	17260	17260	17170	1771
676	20230802	091200	1699525630	17260	17340	17390	17230	1348
677	20230802	091100	1676166100	17340	17180	17340	17180	1597
678	20230802	091000	1648609920	17180	17180	17260	17090	3256
679	20230802	090900	1592816460	17170	17340	17350	17010	7419
680	20230802	090800	1465318600	17340	17610	17680	17340	7506
681	20230802	090700	1333866360	17610	17730	17730	17600	1976
682	20230802	090600	1298956840	17710	17730	17780	17600	6899
683	20230802	090500	1176954920	17770	18000	18010	17680	12272
684	20230802	090400	957915240	17960	18190	18190	17610	13011
685	20230802	090300	723665920	18190	17850	18320	17850	20382
686	20230802	090200	353588300	17900	17470	17900	17430	7139
687	20230802	090100	227731740	17480	17170	18000	17170	7688
688	20230802	090000	93332530	17170	17000	17170	17000	5479