KissMeData/419080/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	205000	1894440890	19820	19820	19820	19820	1672
3	20230803	204900	1894440890	19820	19820	19820	19820	0
4	20230803	204800	1894440890	19820	19820	19820	19820	0
5	20230803	204700	1894440890	19820	19820	19820	19820	0
6	20230803	204600	1894440890	19820	19820	19820	19820	0
7	20230803	204500	1894440890	19820	19820	19820	19820	0
8	20230803	204400	1894440890	19820	19820	19820	19820	0
9	20230803	204300	1894440890	19820	19820	19820	19820	0
10	20230803	204200	1894440890	19820	19820	19820	19820	0
11	20230803	204100	1894440890	19820	19820	19820	19820	0
12	20230803	204000	1894440890	19820	19820	19820	19820	0
13	20230803	203900	1894440890	19820	19820	19820	19820	0
14	20230803	203800	1894440890	19820	19820	19820	19820	0
15	20230803	203700	1894440890	19820	19820	19820	19820	0
16	20230803	203600	1894440890	19820	19820	19820	19820	0
17	20230803	203500	1894440890	19820	19820	19820	19820	0
18	20230803	203400	1894440890	19820	19820	19820	19820	0
19	20230803	203300	1894440890	19820	19820	19820	19820	0
20	20230803	203200	1894440890	19820	19820	19820	19820	0
21	20230803	203100	1894440890	19820	19820	19820	19820	0
22	20230803	203000	1894440890	19820	19820	19820	19820	0
23	20230803	202900	1894440890	19820	19820	19820	19820	0
24	20230803	202800	1894440890	19820	19820	19820	19820	0
25	20230803	202700	1894440890	19820	19820	19820	19820	0
26	20230803	202600	1894440890	19820	19820	19820	19820	0
27	20230803	202500	1894440890	19820	19820	19820	19820	0
28	20230803	202400	1894440890	19820	19820	19820	19820	0
29	20230803	202300	1894440890	19820	19820	19820	19820	0
30	20230803	202200	1894440890	19820	19820	19820	19820	0
31	20230803	202100	1894440890	19820	19820	19820	19820	0
32	20230803	202000	1894440890	19820	19820	19820	19820	1672
33	20230803	201900	1894440890	19820	19820	19820	19820	0
34	20230803	201800	1894440890	19820	19820	19820	19820	0
35	20230803	201700	1894440890	19820	19820	19820	19820	0
36	20230803	201600	1894440890	19820	19820	19820	19820	0
37	20230803	201500	1894440890	19820	19820	19820	19820	0
38	20230803	201400	1894440890	19820	19820	19820	19820	0
39	20230803	201300	1894440890	19820	19820	19820	19820	0
40	20230803	201200	1894440890	19820	19820	19820	19820	0
41	20230803	201100	1894440890	19820	19820	19820	19820	0
42	20230803	201000	1894440890	19820	19820	19820	19820	0
43	20230803	200900	1894440890	19820	19820	19820	19820	0
44	20230803	200800	1894440890	19820	19820	19820	19820	0
45	20230803	200700	1894440890	19820	19820	19820	19820	0
46	20230803	200600	1894440890	19820	19820	19820	19820	0
47	20230803	200500	1894440890	19820	19820	19820	19820	0
48	20230803	200400	1894440890	19820	19820	19820	19820	0
49	20230803	200300	1894440890	19820	19820	19820	19820	0
50	20230803	200200	1894440890	19820	19820	19820	19820	0
51	20230803	200100	1894440890	19820	19820	19820	19820	0
52	20230803	200000	1894440890	19820	19820	19820	19820	0
53	20230803	195900	1894440890	19820	19820	19820	19820	0
54	20230803	195800	1894440890	19820	19820	19820	19820	0
55	20230803	195700	1894440890	19820	19820	19820	19820	0
56	20230803	195600	1894440890	19820	19820	19820	19820	0
57	20230803	195500	1894440890	19820	19820	19820	19820	0
58	20230803	195400	1894440890	19820	19820	19820	19820	0
59	20230803	195300	1894440890	19820	19820	19820	19820	0
60	20230803	195200	1894440890	19820	19820	19820	19820	0
61	20230803	195100	1894440890	19820	19820	19820	19820	0
62	20230803	195000	1894440890	19820	19820	19820	19820	1672
63	20230803	194900	1894440890	19820	19820	19820	19820	0
64	20230803	194800	1894440890	19820	19820	19820	19820	0
65	20230803	194700	1894440890	19820	19820	19820	19820	0
66	20230803	194600	1894440890	19820	19820	19820	19820	0
67	20230803	194500	1894440890	19820	19820	19820	19820	0
68	20230803	194400	1894440890	19820	19820	19820	19820	0
69	20230803	194300	1894440890	19820	19820	19820	19820	0
70	20230803	194200	1894440890	19820	19820	19820	19820	0
71	20230803	194100	1894440890	19820	19820	19820	19820	0
72	20230803	194000	1894440890	19820	19820	19820	19820	0
73	20230803	193900	1894440890	19820	19820	19820	19820	0
74	20230803	193800	1894440890	19820	19820	19820	19820	0
75	20230803	193700	1894440890	19820	19820	19820	19820	0
76	20230803	193600	1894440890	19820	19820	19820	19820	0
77	20230803	193500	1894440890	19820	19820	19820	19820	0
78	20230803	193400	1894440890	19820	19820	19820	19820	0
79	20230803	193300	1894440890	19820	19820	19820	19820	0
80	20230803	193200	1894440890	19820	19820	19820	19820	0
81	20230803	193100	1894440890	19820	19820	19820	19820	0
82	20230803	193000	1894440890	19820	19820	19820	19820	0
83	20230803	192900	1894440890	19820	19820	19820	19820	0
84	20230803	192800	1894440890	19820	19820	19820	19820	0
85	20230803	192700	1894440890	19820	19820	19820	19820	0
86	20230803	192600	1894440890	19820	19820	19820	19820	0
87	20230803	192500	1894440890	19820	19820	19820	19820	0
88	20230803	192400	1894440890	19820	19820	19820	19820	0
89	20230803	192300	1894440890	19820	19820	19820	19820	0
90	20230803	192200	1894440890	19820	19820	19820	19820	0
91	20230803	192100	1894440890	19820	19820	19820	19820	0
92	20230803	192000	1894440890	19820	19820	19820	19820	1672
93	20230803	191900	1894440890	19820	19820	19820	19820	0
94	20230803	191800	1894440890	19820	19820	19820	19820	0
95	20230803	191700	1894440890	19820	19820	19820	19820	0
96	20230803	191600	1894440890	19820	19820	19820	19820	0
97	20230803	191500	1894440890	19820	19820	19820	19820	0
98	20230803	191400	1894440890	19820	19820	19820	19820	0
99	20230803	191300	1894440890	19820	19820	19820	19820	0
100	20230803	191200	1894440890	19820	19820	19820	19820	0
101	20230803	191100	1894440890	19820	19820	19820	19820	0
102	20230803	191000	1894440890	19820	19820	19820	19820	0
103	20230803	190900	1894440890	19820	19820	19820	19820	0
104	20230803	190800	1894440890	19820	19820	19820	19820	0
105	20230803	190700	1894440890	19820	19820	19820	19820	0
106	20230803	190600	1894440890	19820	19820	19820	19820	0
107	20230803	190500	1894440890	19820	19820	19820	19820	0
108	20230803	190400	1894440890	19820	19820	19820	19820	0
109	20230803	190300	1894440890	19820	19820	19820	19820	0
110	20230803	190200	1894440890	19820	19820	19820	19820	0
111	20230803	190100	1894440890	19820	19820	19820	19820	0
112	20230803	190000	1894440890	19820	19820	19820	19820	0
113	20230803	185900	1894440890	19820	19820	19820	19820	0
114	20230803	185800	1894440890	19820	19820	19820	19820	0
115	20230803	185700	1894440890	19820	19820	19820	19820	0
116	20230803	185600	1894440890	19820	19820	19820	19820	0
117	20230803	185500	1894440890	19820	19820	19820	19820	0
118	20230803	185400	1894440890	19820	19820	19820	19820	0
119	20230803	185300	1894440890	19820	19820	19820	19820	0
120	20230803	185200	1894440890	19820	19820	19820	19820	0
121	20230803	185100	1894440890	19820	19820	19820	19820	0
122	20230803	185000	1894440890	19820	19820	19820	19820	1672
123	20230803	184900	1894440890	19820	19820	19820	19820	0
124	20230803	184800	1894440890	19820	19820	19820	19820	0
125	20230803	184700	1894440890	19820	19820	19820	19820	0
126	20230803	184600	1894440890	19820	19820	19820	19820	0
127	20230803	184500	1894440890	19820	19820	19820	19820	0
128	20230803	184400	1894440890	19820	19820	19820	19820	0
129	20230803	184300	1894440890	19820	19820	19820	19820	0
130	20230803	184200	1894440890	19820	19820	19820	19820	0
131	20230803	184100	1894440890	19820	19820	19820	19820	0
132	20230803	184000	1894440890	19820	19820	19820	19820	0
133	20230803	183900	1894440890	19820	19820	19820	19820	0
134	20230803	183800	1894440890	19820	19820	19820	19820	0
135	20230803	183700	1894440890	19820	19820	19820	19820	0
136	20230803	183600	1894440890	19820	19820	19820	19820	0
137	20230803	183500	1894440890	19820	19820	19820	19820	0
138	20230803	183400	1894440890	19820	19820	19820	19820	0
139	20230803	183300	1894440890	19820	19820	19820	19820	0
140	20230803	183200	1894440890	19820	19820	19820	19820	0
141	20230803	183100	1894440890	19820	19820	19820	19820	0
142	20230803	183000	1894440890	19820	19820	19820	19820	0
143	20230803	182900	1894440890	19820	19820	19820	19820	0
144	20230803	182800	1894440890	19820	19820	19820	19820	0
145	20230803	182700	1894440890	19820	19820	19820	19820	0
146	20230803	182600	1894440890	19820	19820	19820	19820	0
147	20230803	182500	1894440890	19820	19820	19820	19820	0
148	20230803	182400	1894440890	19820	19820	19820	19820	0
149	20230803	182300	1894440890	19820	19820	19820	19820	0
150	20230803	182200	1894440890	19820	19820	19820	19820	0
151	20230803	182100	1894440890	19820	19820	19820	19820	0
152	20230803	182000	1894440890	19820	19820	19820	19820	1672
153	20230803	181900	1894440890	19820	19820	19820	19820	0
154	20230803	181800	1894440890	19820	19820	19820	19820	0
155	20230803	181700	1894440890	19820	19820	19820	19820	0
156	20230803	181600	1894440890	19820	19820	19820	19820	0
157	20230803	181500	1894440890	19820	19820	19820	19820	0
158	20230803	181400	1894440890	19820	19820	19820	19820	0
159	20230803	181300	1894440890	19820	19820	19820	19820	0
160	20230803	181200	1894440890	19820	19820	19820	19820	0
161	20230803	181100	1894440890	19820	19820	19820	19820	0
162	20230803	181000	1894440890	19820	19820	19820	19820	0
163	20230803	180900	1894440890	19820	19820	19820	19820	0
164	20230803	180800	1894440890	19820	19820	19820	19820	0
165	20230803	180700	1894440890	19820	19820	19820	19820	0
166	20230803	180600	1894440890	19820	19820	19820	19820	0
167	20230803	180500	1894440890	19820	19820	19820	19820	0
168	20230803	180400	1894440890	19820	19820	19820	19820	0
169	20230803	180300	1894440890	19820	19820	19820	19820	0
170	20230803	180200	1894440890	19820	19820	19820	19820	0
171	20230803	180100	1894440890	19820	19820	19820	19820	0
172	20230803	180000	1894440890	19820	19820	19820	19820	0
173	20230803	175900	1894440890	19820	19820	19820	19820	0
174	20230803	175800	1894440890	19820	19820	19820	19820	0
175	20230803	175700	1894440890	19820	19820	19820	19820	0
176	20230803	175600	1894440890	19820	19820	19820	19820	0
177	20230803	175500	1894440890	19820	19820	19820	19820	0
178	20230803	175400	1894440890	19820	19820	19820	19820	0
179	20230803	175300	1894440890	19820	19820	19820	19820	0
180	20230803	175200	1894440890	19820	19820	19820	19820	0
181	20230803	175100	1894440890	19820	19820	19820	19820	0
182	20230803	175000	1894440890	19820	19820	19820	19820	1672
183	20230803	174900	1894440890	19820	19820	19820	19820	0
184	20230803	174800	1894440890	19820	19820	19820	19820	0
185	20230803	174700	1894440890	19820	19820	19820	19820	0
186	20230803	174600	1894440890	19820	19820	19820	19820	0
187	20230803	174500	1894440890	19820	19820	19820	19820	0
188	20230803	174400	1894440890	19820	19820	19820	19820	0
189	20230803	174300	1894440890	19820	19820	19820	19820	0
190	20230803	174200	1894440890	19820	19820	19820	19820	0
191	20230803	174100	1894440890	19820	19820	19820	19820	0
192	20230803	174000	1894440890	19820	19820	19820	19820	0
193	20230803	173900	1894440890	19820	19820	19820	19820	0
194	20230803	173800	1894440890	19820	19820	19820	19820	0
195	20230803	173700	1894440890	19820	19820	19820	19820	0
196	20230803	173600	1894440890	19820	19820	19820	19820	0
197	20230803	173500	1894440890	19820	19820	19820	19820	0
198	20230803	173400	1894440890	19820	19820	19820	19820	0
199	20230803	173300	1894440890	19820	19820	19820	19820	0
200	20230803	173200	1894440890	19820	19820	19820	19820	0
201	20230803	173100	1894440890	19820	19820	19820	19820	0
202	20230803	173000	1894440890	19820	19820	19820	19820	0
203	20230803	172900	1894440890	19820	19820	19820	19820	0
204	20230803	172800	1894440890	19820	19820	19820	19820	0
205	20230803	172700	1894440890	19820	19820	19820	19820	0
206	20230803	172600	1894440890	19820	19820	19820	19820	0
207	20230803	172500	1894440890	19820	19820	19820	19820	0
208	20230803	172400	1894440890	19820	19820	19820	19820	0
209	20230803	172300	1894440890	19820	19820	19820	19820	0
210	20230803	172200	1894440890	19820	19820	19820	19820	0
211	20230803	172100	1894440890	19820	19820	19820	19820	0
212	20230803	172000	1894440890	19820	19820	19820	19820	1672
213	20230803	171900	1894440890	19820	19820	19820	19820	0
214	20230803	171800	1894440890	19820	19820	19820	19820	0
215	20230803	171700	1894440890	19820	19820	19820	19820	0
216	20230803	171600	1894440890	19820	19820	19820	19820	0
217	20230803	171500	1894440890	19820	19820	19820	19820	0
218	20230803	171400	1894440890	19820	19820	19820	19820	0
219	20230803	171300	1894440890	19820	19820	19820	19820	0
220	20230803	171200	1894440890	19820	19820	19820	19820	0
221	20230803	171100	1894440890	19820	19820	19820	19820	0
222	20230803	171000	1894440890	19820	19820	19820	19820	0
223	20230803	170900	1894440890	19820	19820	19820	19820	0
224	20230803	170800	1894440890	19820	19820	19820	19820	0
225	20230803	170700	1894440890	19820	19820	19820	19820	0
226	20230803	170600	1894440890	19820	19820	19820	19820	0
227	20230803	170500	1894440890	19820	19820	19820	19820	0
228	20230803	170400	1894440890	19820	19820	19820	19820	0
229	20230803	170300	1894440890	19820	19820	19820	19820	0
230	20230803	170200	1894440890	19820	19820	19820	19820	0
231	20230803	170100	1894440890	19820	19820	19820	19820	0
232	20230803	170000	1894440890	19820	19820	19820	19820	0
233	20230803	165900	1894440890	19820	19820	19820	19820	0
234	20230803	165800	1894440890	19820	19820	19820	19820	0
235	20230803	165700	1894440890	19820	19820	19820	19820	0
236	20230803	165600	1894440890	19820	19820	19820	19820	0
237	20230803	165500	1894440890	19820	19820	19820	19820	0
238	20230803	165400	1894440890	19820	19820	19820	19820	0
239	20230803	165300	1894440890	19820	19820	19820	19820	0
240	20230803	165200	1894440890	19820	19820	19820	19820	0
241	20230803	165100	1894440890	19820	19820	19820	19820	0
242	20230803	165000	1894440890	19820	19820	19820	19820	1672
243	20230803	164900	1894440890	19820	19820	19820	19820	0
244	20230803	164800	1894440890	19820	19820	19820	19820	0
245	20230803	164700	1894440890	19820	19820	19820	19820	0
246	20230803	164600	1894440890	19820	19820	19820	19820	0
247	20230803	164500	1894440890	19820	19820	19820	19820	0
248	20230803	164400	1894440890	19820	19820	19820	19820	0
249	20230803	164300	1894440890	19820	19820	19820	19820	0
250	20230803	164200	1894440890	19820	19820	19820	19820	0
251	20230803	164100	1894440890	19820	19820	19820	19820	0
252	20230803	164000	1894440890	19820	19820	19820	19820	0
253	20230803	163900	1894440890	19820	19820	19820	19820	0
254	20230803	163800	1894440890	19820	19820	19820	19820	0
255	20230803	163700	1894440890	19820	19820	19820	19820	0
256	20230803	163600	1894440890	19820	19820	19820	19820	0
257	20230803	163500	1894440890	19820	19820	19820	19820	0
258	20230803	163400	1894440890	19820	19820	19820	19820	0
259	20230803	163300	1894440890	19820	19820	19820	19820	0
260	20230803	163200	1894440890	19820	19820	19820	19820	0
261	20230803	163100	1894440890	19820	19820	19820	19820	0
262	20230803	163000	1894440890	19820	19820	19820	19820	0
263	20230803	162900	1894440890	19820	19820	19820	19820	0
264	20230803	162800	1894440890	19820	19820	19820	19820	0
265	20230803	162700	1894440890	19820	19820	19820	19820	0
266	20230803	162600	1894440890	19820	19820	19820	19820	0
267	20230803	162500	1894440890	19820	19820	19820	19820	0
268	20230803	162400	1894440890	19820	19820	19820	19820	0
269	20230803	162300	1894440890	19820	19820	19820	19820	0
270	20230803	162200	1894440890	19820	19820	19820	19820	0
271	20230803	162100	1894440890	19820	19820	19820	19820	0
272	20230803	162000	1894440890	19820	19820	19820	19820	1672
273	20230803	161900	1894440890	19820	19820	19820	19820	0
274	20230803	161800	1894440890	19820	19820	19820	19820	0
275	20230803	161700	1894440890	19820	19820	19820	19820	0
276	20230803	161600	1894440890	19820	19820	19820	19820	0
277	20230803	161500	1894440890	19820	19820	19820	19820	0
278	20230803	161400	1894440890	19820	19820	19820	19820	0
279	20230803	161300	1894440890	19820	19820	19820	19820	0
280	20230803	161200	1894440890	19820	19820	19820	19820	0
281	20230803	161100	1894440890	19820	19820	19820	19820	0
282	20230803	161000	1894440890	19820	19820	19820	19820	0
283	20230803	160900	1894440890	19820	19820	19820	19820	0
284	20230803	160800	1894440890	19820	19820	19820	19820	0
285	20230803	160700	1894440890	19820	19820	19820	19820	0
286	20230803	160600	1894440890	19820	19820	19820	19820	0
287	20230803	160500	1894440890	19820	19820	19820	19820	0
288	20230803	160400	1894440890	19820	19820	19820	19820	0
289	20230803	160300	1894440890	19820	19820	19820	19820	0
290	20230803	160200	1894440890	19820	19820	19820	19820	0
291	20230803	160100	1894440890	19820	19820	19820	19820	0
292	20230803	160000	1894440890	19820	19820	19820	19820	0
293	20230803	155900	1894440890	19820	19820	19820	19820	0
294	20230803	155800	1894440890	19820	19820	19820	19820	0
295	20230803	155700	1894440890	19820	19820	19820	19820	0
296	20230803	155600	1894440890	19820	19820	19820	19820	0
297	20230803	155500	1894440890	19820	19820	19820	19820	0
298	20230803	155400	1894440890	19820	19820	19820	19820	0
299	20230803	155300	1894440890	19820	19820	19820	19820	0
300	20230803	155200	1894440890	19820	19820	19820	19820	0
301	20230803	155100	1894440890	19820	19820	19820	19820	0
302	20230803	155000	1894440890	19820	19820	19820	19820	1672
303	20230803	154900	1894440890	19820	19820	19820	19820	0
304	20230803	154800	1894440890	19820	19820	19820	19820	0
305	20230803	154700	1894440890	19820	19820	19820	19820	0
306	20230803	154600	1894440890	19820	19820	19820	19820	0
307	20230803	154500	1894440890	19820	19820	19820	19820	0
308	20230803	154400	1894440890	19820	19820	19820	19820	0
309	20230803	154300	1894440890	19820	19820	19820	19820	0
310	20230803	154200	1894440890	19820	19820	19820	19820	0
311	20230803	154100	1894440890	19820	19820	19820	19820	0
312	20230803	154000	1894440890	19820	19820	19820	19820	0
313	20230803	153900	1894440890	19820	19820	19820	19820	0
314	20230803	153800	1894440890	19820	19820	19820	19820	0
315	20230803	153700	1894440890	19820	19820	19820	19820	0
316	20230803	153600	1894440890	19820	19820	19820	19820	0
317	20230803	153500	1894440890	19820	19820	19820	19820	0
318	20230803	153400	1894440890	19820	19820	19820	19820	0
319	20230803	153300	1894440890	19820	19820	19820	19820	0
320	20230803	153200	1894440890	19820	19820	19820	19820	0
321	20230803	153100	1894440890	19820	19820	19820	19820	0
322	20230803	153000	1894440890	19820	19820	19820	19820	1672
323	20230803	152900	1861301850	19830	19830	19830	19830	0
324	20230803	152800	1861301850	19830	19830	19830	19830	0
325	20230803	152700	1861301850	19830	19830	19830	19830	0
326	20230803	152600	1861301850	19830	19830	19830	19830	0
327	20230803	152500	1861301850	19830	19830	19830	19830	0
328	20230803	152400	1861301850	19830	19830	19830	19830	0
329	20230803	152300	1861301850	19830	19830	19830	19830	0
330	20230803	152200	1861301850	19830	19830	19830	19830	0
331	20230803	152100	1861301850	19830	19830	19830	19830	0
332	20230803	152000	1861301850	19830	19830	19830	19830	0
333	20230803	151900	1861301850	19830	19740	19830	19740	34
334	20230803	151800	1860629260	19750	19740	19750	19740	211
335	20230803	151700	1856463170	19750	19750	19750	19740	79
336	20230803	151600	1854902960	19750	19760	19760	19750	153
337	20230803	151500	1851880950	19760	19760	19760	19760	109
338	20230803	151400	1849727110	19760	19760	19760	19760	140
339	20230803	151300	1846960710	19760	19820	19820	19760	33
340	20230803	151200	1846308570	19760	19760	19760	19760	41
341	20230803	151100	1845498410	19760	19760	19760	19760	33
342	20230803	151000	1844846330	19760	19760	19760	19760	74
343	20230803	150900	1843384090	19760	19770	19810	19760	547
344	20230803	150800	1832574070	19820	19820	19820	19770	79
345	20230803	150700	1831009740	19820	19820	19820	19820	32
346	20230803	150600	1830375500	19770	19770	19820	19770	57
347	20230803	150500	1829248560	19770	19770	19770	19770	22
348	20230803	150400	1828813620	19760	19760	19770	19760	114
349	20230803	150300	1826560410	19760	19760	19760	19760	13
350	20230803	150200	1826303530	19760	19760	19760	19750	55
351	20230803	150100	1825217050	19760	19750	19760	19750	30
352	20230803	150000	1824624540	19760	19760	19760	19750	25
353	20230803	145900	1824130700	19750	19760	19760	19750	38
354	20230803	145800	1823380110	19760	19750	19760	19750	51
355	20230803	145700	1822372810	19760	19760	19760	19750	75
356	20230803	145600	1820890940	19770	19760	19770	19760	9
357	20230803	145500	1820713050	19770	19780	19780	19770	12
358	20230803	145400	1820475790	19780	19780	19780	19770	20
359	20230803	145300	1820080310	19770	19770	19770	19770	34
360	20230803	145200	1819408130	19770	19750	19770	19750	10
361	20230803	145100	1819210600	19740	19760	19760	19740	57
362	20230803	145000	1818084990	19750	19740	19750	19740	58
363	20230803	144900	1816940010	19750	19750	19750	19740	14
364	20230803	144800	1816663550	19740	19740	19750	19740	184
365	20230803	144700	1813031340	19750	19750	19750	19740	10
366	20230803	144600	1812833870	19760	19750	19760	19750	28
367	20230803	144500	1812280830	19750	19760	19760	19740	28
368	20230803	144400	1811727900	19780	19760	19780	19760	271
369	20230803	144300	1806369920	19740	19740	19740	19740	32
370	20230803	144200	1805738240	19740	19730	19740	19730	25
371	20230803	144100	1805244860	19740	19740	19740	19740	16
372	20230803	144000	1804929020	19730	19740	19760	19720	160
373	20230803	143900	1801769840	19740	19690	19740	19690	279
374	20230803	143800	1796265650	19700	19720	19720	19700	15
375	20230803	143700	1795970050	19690	19690	19690	19680	48
376	20230803	143600	1795025220	19690	19690	19690	19680	26
377	20230803	143500	1794513440	19720	19680	19720	19680	62
378	20230803	143400	1793291240	19660	19680	19680	19660	64
379	20230803	143300	1792032590	19670	19650	19670	19650	42
380	20230803	143200	1791206710	19700	19670	19700	19630	534
381	20230803	143100	1780702990	19670	19630	19670	19620	1079
382	20230803	143000	1759520230	19620	19620	19620	19610	45
383	20230803	142900	1758637370	19630	19630	19630	19630	29
384	20230803	142800	1758068100	19620	19620	19620	19620	0
385	20230803	142700	1758068100	19620	19620	19620	19620	32
386	20230803	142600	1757440260	19620	19620	19620	19620	42
387	20230803	142500	1756616220	19670	19670	19670	19650	108
388	20230803	142400	1754491940	19650	19650	19650	19650	29
389	20230803	142300	1753922090	19650	19610	19660	19610	314
390	20230803	142200	1747753150	19600	19600	19600	19600	29
391	20230803	142100	1747184750	19600	19600	19600	19600	4
392	20230803	142000	1747106350	19600	19600	19600	19600	42
393	20230803	141900	1746283150	19600	19600	19600	19600	36
394	20230803	141800	1745577550	19590	19590	19590	19590	10
395	20230803	141700	1745381650	19590	19590	19590	19590	44
396	20230803	141600	1744519690	19590	19590	19590	19590	49
397	20230803	141500	1743559780	19590	19590	19590	19590	69
398	20230803	141400	1742208070	19590	19580	19590	19580	17
399	20230803	141300	1741875170	19580	19580	19580	19580	29
400	20230803	141200	1741307350	19580	19590	19590	19580	132
401	20230803	141100	1738721690	19590	19590	19590	19590	21
402	20230803	141000	1738310300	19590	19640	19640	19580	244
403	20230803	140900	1733519380	19580	19580	19580	19580	29
404	20230803	140800	1732951560	19580	19580	19580	19580	16
405	20230803	140700	1732638280	19580	19590	19590	19580	174
406	20230803	140600	1729230230	19590	19610	19610	19590	22
407	20230803	140500	1728798890	19600	19600	19600	19600	573
408	20230803	140400	1717568090	19610	19600	19610	19600	51
409	20230803	140300	1716568020	19610	19610	19610	19610	0
410	20230803	140200	1716568020	19610	19610	19610	19610	16
411	20230803	140100	1716254260	19600	19660	19660	19600	305
412	20230803	140000	1710275140	19610	19610	19610	19610	0
413	20230803	135900	1710275140	19610	19660	19660	19610	26
414	20230803	135800	1709764780	19610	19610	19610	19610	0
415	20230803	135700	1709764780	19610	19610	19610	19610	3
416	20230803	135600	1709705950	19610	19610	19610	19610	13
417	20230803	135500	1709451020	19610	19610	19610	19610	24
418	20230803	135400	1708980380	19610	19670	19670	19610	366
419	20230803	135300	1701794840	19650	19600	19650	19600	111
420	20230803	135200	1699614900	19600	19600	19600	19600	0
421	20230803	135100	1699614900	19600	19600	19600	19600	14
422	20230803	135000	1699340500	19600	19600	19600	19600	23
423	20230803	134900	1698889700	19600	19600	19600	19600	3
424	20230803	134800	1698830900	19590	19590	19590	19590	0
425	20230803	134700	1698830900	19590	19590	19590	19590	12
426	20230803	134600	1698595820	19590	19640	19640	19590	5
427	20230803	134500	1698497820	19580	19580	19580	19580	0
428	20230803	134400	1698497820	19580	19580	19580	19580	18
429	20230803	134300	1698145380	19580	19580	19580	19580	0
430	20230803	134200	1698145380	19580	19590	19590	19580	4
431	20230803	134100	1698067050	19590	19590	19590	19590	7
432	20230803	134000	1697929920	19590	19580	19590	19580	8
433	20230803	133900	1697773240	19590	19580	19590	19580	203
434	20230803	133800	1693798470	19580	19580	19580	19580	3
435	20230803	133700	1693739730	19580	19580	19580	19580	13
436	20230803	133600	1693485190	19570	19570	19570	19570	4
437	20230803	133500	1693406910	19570	19570	19570	19570	433
438	20230803	133400	1684933100	19570	19580	19580	19570	140
439	20230803	133300	1682192020	19570	19580	19580	19570	8
440	20230803	133200	1682035410	19580	19580	19580	19580	1
441	20230803	133100	1682015830	19580	19590	19590	19580	2
442	20230803	133000	1681976660	19630	19630	19630	19630	1
443	20230803	132900	1681957030	19560	19580	19580	19560	6
444	20230803	132800	1681839630	19580	19580	19580	19580	10
445	20230803	132700	1681643830	19580	19640	19640	19580	249
446	20230803	132600	1676765430	19600	19600	19600	19600	0
447	20230803	132500	1676765430	19600	19600	19600	19600	17
448	20230803	132400	1676432230	19600	19600	19600	19600	0
449	20230803	132300	1676432230	19600	19600	19600	19590	137
450	20230803	132200	1673747080	19600	19600	19600	19600	27
451	20230803	132100	1673217880	19600	19600	19600	19600	180
452	20230803	132000	1669689880	19600	19650	19650	19600	235
453	20230803	131900	1665072330	19700	19650	19700	19650	15
454	20230803	131800	1664777480	19700	19700	19700	19650	938
455	20230803	131700	1646299030	19700	19700	19700	19700	1
456	20230803	131600	1646279330	19700	19710	19710	19700	24
457	20230803	131500	1645806450	19700	19700	19700	19700	0
458	20230803	131400	1645806450	19700	19700	19700	19700	5
459	20230803	131300	1645707950	19700	19700	19700	19700	46
460	20230803	131200	1644801750	19710	19710	19710	19710	2
461	20230803	131100	1644762330	19740	19740	19740	19740	0
462	20230803	131000	1644762330	19740	19700	19740	19700	359
463	20230803	130900	1637681730	19700	19720	19720	19700	174
464	20230803	130800	1634252650	19710	19710	19710	19710	153
465	20230803	130700	1631237020	19700	19700	19700	19700	16
466	20230803	130600	1630921820	19710	19710	19710	19710	203
467	20230803	130500	1626920690	19700	19700	19700	19700	5
468	20230803	130400	1626822190	19700	19660	19700	19660	13
469	20230803	130300	1626566570	19660	19710	19710	19660	12
470	20230803	130200	1626330250	19710	19710	19710	19710	0
471	20230803	130100	1626330250	19710	19650	19710	19650	18
472	20230803	130000	1625976490	19650	19650	19650	19650	20
473	20230803	125900	1625583490	19650	19650	19650	19650	204
474	20230803	125800	1621574890	19650	19650	19650	19650	12
475	20230803	125700	1621339090	19600	19650	19670	19600	56
476	20230803	125600	1620238180	19610	19610	19610	19610	2622
477	20230803	125500	1568820760	19610	19600	19610	19590	409
478	20230803	125400	1560800560	19600	19600	19610	19600	60
479	20230803	125300	1559624550	19600	19600	19600	19600	1
480	20230803	125200	1559604950	19580	19610	19610	19580	6
481	20230803	125100	1559487380	19610	19560	19610	19550	401
482	20230803	125000	1551634110	19540	19540	19560	19540	177
483	20230803	124900	1548173400	19540	19530	19540	19530	160
484	20230803	124800	1545048000	19530	19530	19530	19470	118
485	20230803	124700	1542744420	19530	19530	19530	19530	100
486	20230803	124600	1540791420	19470	19470	19470	19470	4
487	20230803	124500	1540713540	19460	19460	19460	19460	268
488	20230803	124400	1535498260	19460	19450	19460	19450	8
489	20230803	124300	1535342620	19470	19470	19470	19470	20
490	20230803	124200	1534953220	19460	19450	19550	19450	17
491	20230803	124100	1534622340	19450	19450	19450	19450	1
492	20230803	124000	1534602890	19430	19430	19430	19430	0
493	20230803	123900	1534602890	19430	19430	19430	19430	16
494	20230803	123800	1534292010	19420	19420	19420	19420	1
495	20230803	123700	1534272590	19410	19410	19410	19410	3
496	20230803	123600	1534214360	19410	19410	19410	19410	88
497	20230803	123500	1532506280	19410	19420	19420	19410	268
498	20230803	123400	1527304370	19410	19470	19470	19400	3603
499	20230803	123300	1457361730	19470	19540	19540	19470	1230
500	20230803	123200	1433385430	19540	19540	19540	19540	0
501	20230803	123100	1433385430	19540	19540	19540	19540	4
502	20230803	123000	1433307270	19570	19570	19570	19570	3
503	20230803	122900	1433248560	19570	19550	19570	19530	160
504	20230803	122800	1430118000	19550	19550	19550	19550	6
505	20230803	122700	1430000700	19570	19570	19570	19540	22
506	20230803	122600	1429570520	19530	19560	19560	19530	29
507	20230803	122500	1429003370	19560	19540	19560	19540	159
508	20230803	122400	1425894910	19520	19510	19520	19510	17
509	20230803	122300	1425563200	19540	19540	19540	19540	4
510	20230803	122200	1425485040	19510	19510	19510	19510	3
511	20230803	122100	1425426510	19500	19500	19500	19500	12
512	20230803	122000	1425192510	19500	19500	19500	19500	4
513	20230803	121900	1425114510	19500	19500	19500	19500	300
514	20230803	121800	1419264510	19540	19540	19540	19540	13
515	20230803	121700	1419010490	19540	19540	19540	19540	0
516	20230803	121600	1419010490	19540	19540	19540	19540	4
517	20230803	121500	1418932330	19540	19540	19540	19540	12
518	20230803	121400	1418697850	19540	19540	19540	19540	25
519	20230803	121300	1418209350	19500	19500	19500	19500	52
520	20230803	121200	1417195350	19500	19500	19500	19500	31
521	20230803	121100	1416590850	19500	19500	19500	19500	4
522	20230803	121000	1416512850	19500	19500	19500	19500	0
523	20230803	120900	1416512850	19500	19500	19500	19500	16
524	20230803	120800	1416200850	19510	19510	19510	19510	3
525	20230803	120700	1416142320	19500	19510	19510	19500	266
526	20230803	120600	1410954000	19520	19520	19520	19520	94
527	20230803	120500	1409119120	19520	19530	19530	19520	9
528	20230803	120400	1408943390	19530	19530	19530	19530	3
529	20230803	120300	1408884800	19530	19530	19530	19530	52
530	20230803	120200	1407869240	19530	19540	19540	19530	22
531	20230803	120100	1407439480	19530	19530	19530	19530	15
532	20230803	120000	1407146530	19520	19520	19520	19520	4
533	20230803	115900	1407068450	19520	19530	19530	19520	154
534	20230803	115800	1404062360	19520	19530	19530	19520	8
535	20230803	115700	1403906160	19530	19530	19530	19530	2
536	20230803	115600	1403867100	19520	19530	19530	19520	64
537	20230803	115500	1402617340	19530	19530	19530	19530	0
538	20230803	115400	1402617340	19530	19530	19530	19530	4
539	20230803	115300	1402539220	19570	19570	19570	19570	1
540	20230803	115200	1402519650	19520	19520	19520	19520	123
541	20230803	115100	1400118690	19520	19530	19530	19520	1320
542	20230803	115000	1374350860	19600	19530	19600	19530	28
543	20230803	114900	1373803250	19530	19530	19530	19530	41
544	20230803	114800	1373002520	19520	19520	19520	19520	300
545	20230803	114700	1367146520	19520	19520	19520	19520	403
546	20230803	114600	1359279960	19520	19520	19520	19520	74
547	20230803	114500	1357835480	19520	19530	19530	19520	96
548	20230803	114400	1355960640	19530	19650	19650	19530	35
549	20230803	114300	1355276850	19650	19530	19650	19520	39
550	20230803	114200	1354514370	19530	19530	19530	19530	51
551	20230803	114100	1353518340	19520	19670	19670	19520	55
552	20230803	114000	1352444220	19670	19660	19670	19660	104
553	20230803	113900	1350399180	19530	19580	19680	19530	204
554	20230803	113800	1346392960	19520	19580	19590	19520	242
555	20230803	113700	1341656420	19520	19520	19520	19520	8
556	20230803	113600	1341500260	19520	19520	19520	19520	70
557	20230803	113500	1340133860	19520	19520	19550	19520	237
558	20230803	113400	1335501020	19520	19530	19530	19520	28
559	20230803	113300	1334954330	19550	19600	19600	19550	2343
560	20230803	113200	1289078130	19590	19600	19600	19590	13
561	20230803	113100	1288823360	19590	19590	19590	19590	0
562	20230803	113000	1288823360	19590	19690	19690	19590	6
563	20230803	112900	1288705620	19590	19640	19640	19590	2965
564	20230803	112800	1230553890	19650	19650	19650	19650	478
565	20230803	112700	1221161190	19690	19690	19690	19690	1
566	20230803	112600	1221141500	19650	19650	19650	19650	26
567	20230803	112500	1220630600	19700	19700	19700	19700	0
568	20230803	112400	1220630600	19700	19650	19700	19650	5
569	20230803	112300	1220532300	19700	19650	19730	19650	18
570	20230803	112200	1220178470	19730	19650	19730	19650	4
571	20230803	112100	1220099790	19750	19750	19750	19750	0
572	20230803	112000	1220099790	19750	19650	19750	19650	13
573	20230803	111900	1219844240	19650	19650	19650	19650	4
574	20230803	111800	1219765640	19760	19760	19760	19760	1
575	20230803	111700	1219745880	19650	19660	19660	19650	53
576	20230803	111600	1218704130	19660	19670	19670	19660	36
577	20230803	111500	1217996210	19670	19670	19670	19670	4
578	20230803	111400	1217917530	19660	19660	19660	19660	0
579	20230803	111300	1217917530	19660	19660	19660	19660	15
580	20230803	111200	1217622630	19660	19660	19660	19660	0
581	20230803	111100	1217622630	19660	19660	19660	19660	19
582	20230803	111000	1217249090	19670	19660	19670	19660	28
583	20230803	110900	1216698370	19660	19660	19660	19660	14
584	20230803	110800	1216423130	19650	19650	19650	19650	82
585	20230803	110700	1214811830	19650	19670	19670	19650	277
586	20230803	110600	1209365760	19670	19670	19670	19670	103
587	20230803	110500	1207339750	19670	19670	19670	19670	0
588	20230803	110400	1207339750	19670	19670	19670	19670	117
589	20230803	110300	1205038360	19670	19680	19680	19670	800
590	20230803	110200	1189302090	19680	19690	19690	19680	153
591	20230803	110100	1186290800	19680	19680	19680	19680	12
592	20230803	110000	1186054640	19680	19680	19680	19680	24
593	20230803	105900	1185582320	19680	19680	19680	19680	30
594	20230803	105800	1184991920	19680	19680	19680	19680	13
595	20230803	105700	1184736080	19680	19680	19680	19680	20
596	20230803	105600	1184342480	19670	19670	19670	19670	0
597	20230803	105500	1184342480	19670	19670	19670	19670	214
598	20230803	105400	1180133100	19670	19670	19670	19670	37
599	20230803	105300	1179405310	19700	19700	19700	19700	0
600	20230803	105200	1179405310	19700	19700	19710	19700	156
601	20230803	105100	1176331480	19780	19780	19780	19780	0
602	20230803	105000	1176331480	19780	19780	19780	19780	0
603	20230803	104900	1176331480	19780	19740	19780	19660	172
604	20230803	104800	1172933870	19650	19700	19700	19650	570
605	20230803	104700	1161729230	19750	19750	19750	19750	364
606	20230803	104600	1154540230	19680	19710	19710	19680	399
607	20230803	104500	1146681640	19710	19710	19710	19710	0
608	20230803	104400	1146681640	19710	19710	19710	19710	181
609	20230803	104300	1143114130	19710	19710	19710	19710	17
610	20230803	104200	1142779060	19710	19710	19710	19710	50
611	20230803	104100	1141793560	19670	19670	19670	19670	0
612	20230803	104000	1141793560	19670	19670	19670	19670	13
613	20230803	103900	1141537850	19660	19660	19660	19660	42
614	20230803	103800	1140712130	19650	19650	19650	19650	25
615	20230803	103700	1140220880	19640	19650	19650	19640	462
616	20230803	103600	1131145200	19640	19640	19640	19640	300
617	20230803	103500	1125253200	19630	19630	19630	19630	0
618	20230803	103400	1125253200	19630	19630	19630	19630	13
619	20230803	103300	1124998010	19610	19610	19610	19610	0
620	20230803	103200	1124998010	19610	19610	19610	19610	0
621	20230803	103100	1124998010	19610	19610	19610	19610	13
622	20230803	103000	1124743080	19710	19700	19710	19700	3
623	20230803	102900	1124683960	19610	19610	19610	19610	80
624	20230803	102800	1123115160	19580	19580	19580	19580	15
625	20230803	102700	1122821460	19600	19640	19640	19600	512
626	20230803	102600	1112778550	19650	19730	19730	19650	2326
627	20230803	102500	1066960610	19730	19730	19730	19730	0
628	20230803	102400	1066960610	19730	19870	19880	19730	149
629	20230803	102300	1064007490	19900	19710	19900	19710	56
630	20230803	102200	1062903440	19720	19740	19740	19720	130
631	20230803	102100	1060338840	19740	19760	19760	19740	228
632	20230803	102000	1055837480	19760	19760	19760	19760	10
633	20230803	101900	1055639880	19740	19740	19740	19740	0
634	20230803	101800	1055639880	19740	19760	19760	19740	76
635	20230803	101700	1054138870	19920	19920	19920	19920	1
636	20230803	101600	1054118950	19930	19930	19930	19930	1
637	20230803	101500	1054099020	19820	19820	19820	19780	5586
638	20230803	101400	943554010	19970	19820	19970	19820	12
639	20230803	101300	943314670	19820	19840	19840	19820	79
640	20230803	101200	941748650	19810	19810	19810	19810	0
641	20230803	101100	941748650	19810	19810	19810	19810	320
642	20230803	101000	935409450	19800	19800	19800	19800	0
643	20230803	100900	935409450	19800	19800	19800	19800	10
644	20230803	100800	935211450	19800	19800	19800	19800	0
645	20230803	100700	935211450	19800	19820	19840	19800	486
646	20230803	100600	925588090	19830	19850	19850	19830	938
647	20230803	100500	906972950	19850	19860	19860	19850	35
648	20230803	100400	906278190	19850	19850	19850	19850	0
649	20230803	100300	906278190	19850	19850	19850	19840	328
650	20230803	100200	899767820	19850	19850	19850	19850	2
651	20230803	100100	899728120	19850	19850	19850	19850	0
652	20230803	100000	899728120	19850	19980	19980	19850	107
653	20230803	095900	897604040	19840	19870	19870	19840	350
654	20230803	095800	890654310	19860	19960	19960	19860	72
655	20230803	095700	889221970	19960	20000	20000	19960	333
656	20230803	095600	882570300	20050	20050	20050	20050	0
657	20230803	095500	882570300	20050	20000	20050	20000	245
658	20230803	095400	877670250	19970	19930	19990	19930	200
659	20230803	095300	873676650	19940	19950	19950	19940	90
660	20230803	095200	871881160	19860	19860	19860	19860	0
661	20230803	095100	871881160	19860	19870	19870	19860	350
662	20230803	095000	864927640	19950	19930	19950	19930	18
663	20230803	094900	864568860	19950	19930	19950	19930	40
664	20230803	094800	863771060	19940	19940	19940	19940	100
665	20230803	094700	861777060	19930	19930	19930	19930	0
666	20230803	094600	861777060	19930	19840	19930	19840	748
667	20230803	094500	846894470	19830	19830	19830	19830	0
668	20230803	094400	846894470	19830	19830	19830	19830	0
669	20230803	094300	846894470	19830	19830	19830	19830	0
670	20230803	094200	846894470	19830	19840	19840	19830	1598
671	20230803	094100	815205520	19890	19870	19890	19870	1701
672	20230803	094000	781392570	19860	19860	19870	19860	129
673	20230803	093900	778830600	19860	19800	19860	19800	1610
674	20230803	093800	746909860	19800	19800	19800	19800	2
675	20230803	093700	746870260	19800	19780	19800	19780	5
676	20230803	093600	746771320	19780	19780	19800	19780	14
677	20230803	093500	746494300	19800	19810	19810	19780	69
678	20230803	093400	745127700	19780	19780	19780	19780	278
679	20230803	093300	739628860	19810	19820	19840	19810	401
680	20230803	093200	731677050	19820	19780	19820	19770	132
681	20230803	093100	729063930	19780	19690	19780	19690	25
682	20230803	093000	728570220	19770	19780	19780	19770	16
683	20230803	092900	728253880	19680	19690	19690	19680	200
684	20230803	092800	724317620	19680	19610	19680	19610	220
685	20230803	092700	719993200	19580	19640	19640	19580	147
686	20230803	092600	717108920	19680	19680	19680	19680	105
687	20230803	092500	715042520	19690	19640	19690	19500	2000
688	20230803	092400	675878240	19630	19600	19630	19600	2315
689	20230803	092300	630500740	19600	19870	19870	19600	1615
690	20230803	092200	598741630	19870	19870	19870	19870	17
691	20230803	092100	598403840	19880	19890	19890	19880	51
692	20230803	092000	597389660	19890	19580	19890	19580	654
693	20230803	091900	584555080	19620	19620	19620	19570	257
694	20230803	091800	579515940	19620	19620	19620	19620	253
695	20230803	091700	574552080	19500	19370	19500	19370	1835
696	20230803	091600	538943630	19300	19350	19380	19300	464
697	20230803	091500	529972660	19320	19410	19410	19300	752
698	20230803	091400	515448260	19290	19270	19410	19240	406
699	20230803	091300	507629670	19250	19190	19400	19190	2924
700	20230803	091200	451407520	19190	19540	19540	18900	9339
701	20230803	091100	271697610	19540	19630	19630	19540	1961
702	20230803	091000	233298120	19630	19630	19630	19600	1336
703	20230803	090900	207098420	19620	19700	19790	19620	299
704	20230803	090800	201220560	19800	19680	19830	19650	2097
705	20230803	090700	159942880	19680	19800	19800	19670	1057
706	20230803	090600	139125690	19800	19960	19960	19680	4518
707	20230803	090500	49131060	20100	20100	20100	19960	83
708	20230803	090400	47473540	20100	20100	20100	20100	8
709	20230803	090300	47312740	20100	20100	20100	19970	234
710	20230803	090200	42628800	20100	20000	20100	20000	749
711	20230803	090100	27648700	20000	20050	20050	20000	878
712	20230803	090000	10077400	20050	20000	20050	20000	502