KissMeData/091580/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	194100	3544467070	18900	18900	18900	18900	5979
3	20230803	194000	3544467070	18900	18900	18900	18900	0
4	20230803	193900	3544467070	18900	18900	18900	18900	0
5	20230803	193800	3544467070	18900	18900	18900	18900	0
6	20230803	193700	3544467070	18900	18900	18900	18900	0
7	20230803	193600	3544467070	18900	18900	18900	18900	0
8	20230803	193500	3544467070	18900	18900	18900	18900	0
9	20230803	193400	3544467070	18900	18900	18900	18900	0
10	20230803	193300	3544467070	18900	18900	18900	18900	0
11	20230803	193200	3544467070	18900	18900	18900	18900	0
12	20230803	193100	3544467070	18900	18900	18900	18900	0
13	20230803	193000	3544467070	18900	18900	18900	18900	0
14	20230803	192900	3544467070	18900	18900	18900	18900	0
15	20230803	192800	3544467070	18900	18900	18900	18900	0
16	20230803	192700	3544467070	18900	18900	18900	18900	0
17	20230803	192600	3544467070	18900	18900	18900	18900	0
18	20230803	192500	3544467070	18900	18900	18900	18900	0
19	20230803	192400	3544467070	18900	18900	18900	18900	0
20	20230803	192300	3544467070	18900	18900	18900	18900	0
21	20230803	192200	3544467070	18900	18900	18900	18900	0
22	20230803	192100	3544467070	18900	18900	18900	18900	0
23	20230803	192000	3544467070	18900	18900	18900	18900	0
24	20230803	191900	3544467070	18900	18900	18900	18900	0
25	20230803	191800	3544467070	18900	18900	18900	18900	0
26	20230803	191700	3544467070	18900	18900	18900	18900	0
27	20230803	191600	3544467070	18900	18900	18900	18900	0
28	20230803	191500	3544467070	18900	18900	18900	18900	0
29	20230803	191400	3544467070	18900	18900	18900	18900	0
30	20230803	191300	3544467070	18900	18900	18900	18900	0
31	20230803	191200	3544467070	18900	18900	18900	18900	0
32	20230803	191100	3544467070	18900	18900	18900	18900	5979
33	20230803	191000	3544467070	18900	18900	18900	18900	0
34	20230803	190900	3544467070	18900	18900	18900	18900	0
35	20230803	190800	3544467070	18900	18900	18900	18900	0
36	20230803	190700	3544467070	18900	18900	18900	18900	0
37	20230803	190600	3544467070	18900	18900	18900	18900	0
38	20230803	190500	3544467070	18900	18900	18900	18900	0
39	20230803	190400	3544467070	18900	18900	18900	18900	0
40	20230803	190300	3544467070	18900	18900	18900	18900	0
41	20230803	190200	3544467070	18900	18900	18900	18900	0
42	20230803	190100	3544467070	18900	18900	18900	18900	0
43	20230803	190000	3544467070	18900	18900	18900	18900	0
44	20230803	185900	3544467070	18900	18900	18900	18900	0
45	20230803	185800	3544467070	18900	18900	18900	18900	0
46	20230803	185700	3544467070	18900	18900	18900	18900	0
47	20230803	185600	3544467070	18900	18900	18900	18900	0
48	20230803	185500	3544467070	18900	18900	18900	18900	0
49	20230803	185400	3544467070	18900	18900	18900	18900	0
50	20230803	185300	3544467070	18900	18900	18900	18900	0
51	20230803	185200	3544467070	18900	18900	18900	18900	0
52	20230803	185100	3544467070	18900	18900	18900	18900	0
53	20230803	185000	3544467070	18900	18900	18900	18900	0
54	20230803	184900	3544467070	18900	18900	18900	18900	0
55	20230803	184800	3544467070	18900	18900	18900	18900	0
56	20230803	184700	3544467070	18900	18900	18900	18900	0
57	20230803	184600	3544467070	18900	18900	18900	18900	0
58	20230803	184500	3544467070	18900	18900	18900	18900	0
59	20230803	184400	3544467070	18900	18900	18900	18900	0
60	20230803	184300	3544467070	18900	18900	18900	18900	0
61	20230803	184200	3544467070	18900	18900	18900	18900	0
62	20230803	184100	3544467070	18900	18900	18900	18900	5979
63	20230803	184000	3544467070	18900	18900	18900	18900	0
64	20230803	183900	3544467070	18900	18900	18900	18900	0
65	20230803	183800	3544467070	18900	18900	18900	18900	0
66	20230803	183700	3544467070	18900	18900	18900	18900	0
67	20230803	183600	3544467070	18900	18900	18900	18900	0
68	20230803	183500	3544467070	18900	18900	18900	18900	0
69	20230803	183400	3544467070	18900	18900	18900	18900	0
70	20230803	183300	3544467070	18900	18900	18900	18900	0
71	20230803	183200	3544467070	18900	18900	18900	18900	0
72	20230803	183100	3544467070	18900	18900	18900	18900	0
73	20230803	183000	3544467070	18900	18900	18900	18900	0
74	20230803	182900	3544467070	18900	18900	18900	18900	0
75	20230803	182800	3544467070	18900	18900	18900	18900	0
76	20230803	182700	3544467070	18900	18900	18900	18900	0
77	20230803	182600	3544467070	18900	18900	18900	18900	0
78	20230803	182500	3544467070	18900	18900	18900	18900	0
79	20230803	182400	3544467070	18900	18900	18900	18900	0
80	20230803	182300	3544467070	18900	18900	18900	18900	0
81	20230803	182200	3544467070	18900	18900	18900	18900	0
82	20230803	182100	3544467070	18900	18900	18900	18900	0
83	20230803	182000	3544467070	18900	18900	18900	18900	0
84	20230803	181900	3544467070	18900	18900	18900	18900	0
85	20230803	181800	3544467070	18900	18900	18900	18900	0
86	20230803	181700	3544467070	18900	18900	18900	18900	0
87	20230803	181600	3544467070	18900	18900	18900	18900	0
88	20230803	181500	3544467070	18900	18900	18900	18900	0
89	20230803	181400	3544467070	18900	18900	18900	18900	0
90	20230803	181300	3544467070	18900	18900	18900	18900	0
91	20230803	181200	3544467070	18900	18900	18900	18900	0
92	20230803	181100	3544467070	18900	18900	18900	18900	5979
93	20230803	181000	3544467070	18900	18900	18900	18900	0
94	20230803	180900	3544467070	18900	18900	18900	18900	0
95	20230803	180800	3544467070	18900	18900	18900	18900	0
96	20230803	180700	3544467070	18900	18900	18900	18900	0
97	20230803	180600	3544467070	18900	18900	18900	18900	0
98	20230803	180500	3544467070	18900	18900	18900	18900	0
99	20230803	180400	3544467070	18900	18900	18900	18900	0
100	20230803	180300	3544467070	18900	18900	18900	18900	0
101	20230803	180200	3544467070	18900	18900	18900	18900	0
102	20230803	180100	3544467070	18900	18900	18900	18900	0
103	20230803	180000	3544467070	18900	18900	18900	18900	0
104	20230803	175900	3544467070	18900	18900	18900	18900	0
105	20230803	175800	3544467070	18900	18900	18900	18900	0
106	20230803	175700	3544467070	18900	18900	18900	18900	0
107	20230803	175600	3544467070	18900	18900	18900	18900	0
108	20230803	175500	3544467070	18900	18900	18900	18900	0
109	20230803	175400	3544467070	18900	18900	18900	18900	0
110	20230803	175300	3544467070	18900	18900	18900	18900	0
111	20230803	175200	3544467070	18900	18900	18900	18900	0
112	20230803	175100	3544467070	18900	18900	18900	18900	0
113	20230803	175000	3544467070	18900	18900	18900	18900	0
114	20230803	174900	3544467070	18900	18900	18900	18900	0
115	20230803	174800	3544467070	18900	18900	18900	18900	0
116	20230803	174700	3544467070	18900	18900	18900	18900	0
117	20230803	174600	3544467070	18900	18900	18900	18900	0
118	20230803	174500	3544467070	18900	18900	18900	18900	0
119	20230803	174400	3544467070	18900	18900	18900	18900	0
120	20230803	174300	3544467070	18900	18900	18900	18900	0
121	20230803	174200	3544467070	18900	18900	18900	18900	0
122	20230803	174100	3544467070	18900	18900	18900	18900	5979
123	20230803	174000	3544467070	18900	18900	18900	18900	0
124	20230803	173900	3544467070	18900	18900	18900	18900	0
125	20230803	173800	3544467070	18900	18900	18900	18900	0
126	20230803	173700	3544467070	18900	18900	18900	18900	0
127	20230803	173600	3544467070	18900	18900	18900	18900	0
128	20230803	173500	3544467070	18900	18900	18900	18900	0
129	20230803	173400	3544467070	18900	18900	18900	18900	0
130	20230803	173300	3544467070	18900	18900	18900	18900	0
131	20230803	173200	3544467070	18900	18900	18900	18900	0
132	20230803	173100	3544467070	18900	18900	18900	18900	0
133	20230803	173000	3544467070	18900	18900	18900	18900	0
134	20230803	172900	3544467070	18900	18900	18900	18900	0
135	20230803	172800	3544467070	18900	18900	18900	18900	0
136	20230803	172700	3544467070	18900	18900	18900	18900	0
137	20230803	172600	3544467070	18900	18900	18900	18900	0
138	20230803	172500	3544467070	18900	18900	18900	18900	0
139	20230803	172400	3544467070	18900	18900	18900	18900	0
140	20230803	172300	3544467070	18900	18900	18900	18900	0
141	20230803	172200	3544467070	18900	18900	18900	18900	0
142	20230803	172100	3544467070	18900	18900	18900	18900	0
143	20230803	172000	3544467070	18900	18900	18900	18900	0
144	20230803	171900	3544467070	18900	18900	18900	18900	0
145	20230803	171800	3544467070	18900	18900	18900	18900	0
146	20230803	171700	3544467070	18900	18900	18900	18900	0
147	20230803	171600	3544467070	18900	18900	18900	18900	0
148	20230803	171500	3544467070	18900	18900	18900	18900	0
149	20230803	171400	3544467070	18900	18900	18900	18900	0
150	20230803	171300	3544467070	18900	18900	18900	18900	0
151	20230803	171200	3544467070	18900	18900	18900	18900	0
152	20230803	171100	3544467070	18900	18900	18900	18900	5979
153	20230803	171000	3544467070	18900	18900	18900	18900	0
154	20230803	170900	3544467070	18900	18900	18900	18900	0
155	20230803	170800	3544467070	18900	18900	18900	18900	0
156	20230803	170700	3544467070	18900	18900	18900	18900	0
157	20230803	170600	3544467070	18900	18900	18900	18900	0
158	20230803	170500	3544467070	18900	18900	18900	18900	0
159	20230803	170400	3544467070	18900	18900	18900	18900	0
160	20230803	170300	3544467070	18900	18900	18900	18900	0
161	20230803	170200	3544467070	18900	18900	18900	18900	0
162	20230803	170100	3544467070	18900	18900	18900	18900	0
163	20230803	170000	3544467070	18900	18900	18900	18900	0
164	20230803	165900	3544467070	18900	18900	18900	18900	0
165	20230803	165800	3544467070	18900	18900	18900	18900	0
166	20230803	165700	3544467070	18900	18900	18900	18900	0
167	20230803	165600	3544467070	18900	18900	18900	18900	0
168	20230803	165500	3544467070	18900	18900	18900	18900	0
169	20230803	165400	3544467070	18900	18900	18900	18900	0
170	20230803	165300	3544467070	18900	18900	18900	18900	0
171	20230803	165200	3544467070	18900	18900	18900	18900	0
172	20230803	165100	3544467070	18900	18900	18900	18900	0
173	20230803	165000	3544467070	18900	18900	18900	18900	0
174	20230803	164900	3544467070	18900	18900	18900	18900	0
175	20230803	164800	3544467070	18900	18900	18900	18900	0
176	20230803	164700	3544467070	18900	18900	18900	18900	0
177	20230803	164600	3544467070	18900	18900	18900	18900	0
178	20230803	164500	3544467070	18900	18900	18900	18900	0
179	20230803	164400	3544467070	18900	18900	18900	18900	0
180	20230803	164300	3544467070	18900	18900	18900	18900	0
181	20230803	164200	3544467070	18900	18900	18900	18900	0
182	20230803	164100	3544467070	18900	18900	18900	18900	5979
183	20230803	164000	3544467070	18900	18900	18900	18900	0
184	20230803	163900	3544467070	18900	18900	18900	18900	0
185	20230803	163800	3544467070	18900	18900	18900	18900	0
186	20230803	163700	3544467070	18900	18900	18900	18900	0
187	20230803	163600	3544467070	18900	18900	18900	18900	0
188	20230803	163500	3544467070	18900	18900	18900	18900	0
189	20230803	163400	3544467070	18900	18900	18900	18900	0
190	20230803	163300	3544467070	18900	18900	18900	18900	0
191	20230803	163200	3544467070	18900	18900	18900	18900	0
192	20230803	163100	3544467070	18900	18900	18900	18900	0
193	20230803	163000	3544467070	18900	18900	18900	18900	0
194	20230803	162900	3544467070	18900	18900	18900	18900	0
195	20230803	162800	3544467070	18900	18900	18900	18900	0
196	20230803	162700	3544467070	18900	18900	18900	18900	0
197	20230803	162600	3544467070	18900	18900	18900	18900	0
198	20230803	162500	3544467070	18900	18900	18900	18900	0
199	20230803	162400	3544467070	18900	18900	18900	18900	0
200	20230803	162300	3544467070	18900	18900	18900	18900	0
201	20230803	162200	3544467070	18900	18900	18900	18900	0
202	20230803	162100	3544467070	18900	18900	18900	18900	0
203	20230803	162000	3544467070	18900	18900	18900	18900	0
204	20230803	161900	3544467070	18900	18900	18900	18900	0
205	20230803	161800	3544467070	18900	18900	18900	18900	0
206	20230803	161700	3544467070	18900	18900	18900	18900	0
207	20230803	161600	3544467070	18900	18900	18900	18900	0
208	20230803	161500	3544467070	18900	18900	18900	18900	0
209	20230803	161400	3544467070	18900	18900	18900	18900	0
210	20230803	161300	3544467070	18900	18900	18900	18900	0
211	20230803	161200	3544467070	18900	18900	18900	18900	0
212	20230803	161100	3544467070	18900	18900	18900	18900	5979
213	20230803	161000	3544467070	18900	18900	18900	18900	0
214	20230803	160900	3544467070	18900	18900	18900	18900	0
215	20230803	160800	3544467070	18900	18900	18900	18900	0
216	20230803	160700	3544467070	18900	18900	18900	18900	0
217	20230803	160600	3544467070	18900	18900	18900	18900	0
218	20230803	160500	3544467070	18900	18900	18900	18900	0
219	20230803	160400	3544467070	18900	18900	18900	18900	0
220	20230803	160300	3544467070	18900	18900	18900	18900	0
221	20230803	160200	3544467070	18900	18900	18900	18900	0
222	20230803	160100	3544467070	18900	18900	18900	18900	0
223	20230803	160000	3544467070	18900	18900	18900	18900	0
224	20230803	155900	3544467070	18900	18900	18900	18900	0
225	20230803	155800	3544467070	18900	18900	18900	18900	0
226	20230803	155700	3544467070	18900	18900	18900	18900	0
227	20230803	155600	3544467070	18900	18900	18900	18900	0
228	20230803	155500	3544467070	18900	18900	18900	18900	0
229	20230803	155400	3544467070	18900	18900	18900	18900	0
230	20230803	155300	3544467070	18900	18900	18900	18900	0
231	20230803	155200	3544467070	18900	18900	18900	18900	0
232	20230803	155100	3544467070	18900	18900	18900	18900	0
233	20230803	155000	3544467070	18900	18900	18900	18900	0
234	20230803	154900	3544467070	18900	18900	18900	18900	0
235	20230803	154800	3544467070	18900	18900	18900	18900	0
236	20230803	154700	3544467070	18900	18900	18900	18900	0
237	20230803	154600	3544467070	18900	18900	18900	18900	0
238	20230803	154500	3544467070	18900	18900	18900	18900	0
239	20230803	154400	3544467070	18900	18900	18900	18900	0
240	20230803	154300	3544467070	18900	18900	18900	18900	0
241	20230803	154200	3544467070	18900	18900	18900	18900	0
242	20230803	154100	3544467070	18900	18900	18900	18900	5979
243	20230803	154000	3544467070	18900	18900	18900	18900	0
244	20230803	153900	3544467070	18900	18900	18900	18900	0
245	20230803	153800	3544467070	18900	18900	18900	18900	0
246	20230803	153700	3544467070	18900	18900	18900	18900	0
247	20230803	153600	3544467070	18900	18900	18900	18900	0
248	20230803	153500	3544467070	18900	18900	18900	18900	0
249	20230803	153400	3544467070	18900	18900	18900	18900	0
250	20230803	153300	3544467070	18900	18900	18900	18900	0
251	20230803	153200	3544467070	18900	18900	18900	18900	0
252	20230803	153100	3544467070	18900	18900	18900	18900	0
253	20230803	153000	3544467070	18900	18900	18900	18900	5979
254	20230803	152900	3431463970	18860	18860	18860	18860	0
255	20230803	152800	3431463970	18860	18860	18860	18860	0
256	20230803	152700	3431463970	18860	18860	18860	18860	0
257	20230803	152600	3431463970	18860	18860	18860	18860	0
258	20230803	152500	3431463970	18860	18860	18860	18860	0
259	20230803	152400	3431463970	18860	18860	18860	18860	0
260	20230803	152300	3431463970	18860	18860	18860	18860	0
261	20230803	152200	3431463970	18860	18860	18860	18860	0
262	20230803	152100	3431463970	18860	18860	18860	18860	0
263	20230803	152000	3431463970	18860	18860	18860	18860	0
264	20230803	151900	3431463970	18860	18870	18870	18810	672
265	20230803	151800	3418817240	18870	18890	18890	18810	2133
266	20230803	151700	3378629130	18880	18880	18890	18880	74
267	20230803	151600	3377231820	18890	18880	18890	18880	7
268	20230803	151500	3377099640	18880	18870	18880	18870	681
269	20230803	151400	3364243740	18870	18880	18880	18860	227
270	20230803	151300	3359960340	18880	18880	18880	18870	325
271	20230803	151200	3353827030	18880	18870	18880	18870	471
272	20230803	151100	3344939190	18880	18890	18890	18880	343
273	20230803	151000	3338463320	18880	18890	18890	18880	204
274	20230803	150900	3334609780	18890	18900	18900	18890	720
275	20230803	150800	3321002800	18900	18910	18910	18900	91
276	20230803	150700	3319282870	18890	18900	18900	18890	699
277	20230803	150600	3306075550	18900	18880	18900	18880	1602
278	20230803	150500	3275804990	18880	18870	18880	18860	441
279	20230803	150400	3267484240	18860	18860	18860	18860	4
280	20230803	150300	3267408800	18860	18870	18870	18860	13
281	20230803	150200	3267163500	18870	18850	18870	18840	239
282	20230803	150100	3262660060	18850	18850	18860	18840	124
283	20230803	150000	3260322660	18850	18860	18860	18850	30
284	20230803	145900	3259757150	18860	18820	18860	18820	223
285	20230803	145800	3255557480	18820	18810	18820	18810	162
286	20230803	145700	3252509890	18810	18810	18810	18810	161
287	20230803	145600	3249481480	18810	18810	18810	18810	80
288	20230803	145500	3247976680	18810	18820	18820	18810	123
289	20230803	145400	3245662610	18820	18830	18830	18820	343
290	20230803	145300	3239206740	18820	18820	18830	18820	126
291	20230803	145200	3236835360	18830	18830	18830	18820	654
292	20230803	145100	3224521700	18830	18830	18830	18830	1
293	20230803	145000	3224502870	18840	18830	18840	18830	13
294	20230803	144900	3224258010	18830	18840	18840	18830	6
295	20230803	144800	3224144980	18840	18840	18840	18840	16
296	20230803	144700	3223843540	18840	18840	18840	18840	37
297	20230803	144600	3223146460	18850	18850	18850	18850	5
298	20230803	144500	3223052210	18830	18850	18850	18830	101
299	20230803	144400	3221149430	18850	18850	18850	18840	34
300	20230803	144300	3220508540	18840	18840	18840	18830	22
301	20230803	144200	3220094160	18830	18840	18840	18830	86
302	20230803	144100	3218474270	18840	18850	18860	18840	176
303	20230803	144000	3215158030	18850	18840	18850	18840	29
304	20230803	143900	3214611400	18850	18850	18850	18850	590
305	20230803	143800	3203489900	18850	18850	18850	18800	311
306	20230803	143700	3197628950	18860	18820	18860	18800	958
307	20230803	143600	3179584830	18830	18810	18830	18810	54
308	20230803	143500	3178568960	18800	18800	18800	18800	8
309	20230803	143400	3178418560	18810	18760	18810	18760	1611
310	20230803	143300	3148152830	18750	18740	18750	18740	155
311	20230803	143200	3145247580	18740	18740	18740	18740	25
312	20230803	143100	3144779080	18750	18740	18750	18740	15
313	20230803	143000	3144497850	18740	18750	18750	18740	6
314	20230803	142900	3144385390	18750	18750	18750	18750	59
315	20230803	142800	3143279140	18740	18730	18740	18730	124
316	20230803	142700	3140955390	18730	18700	18730	18680	1237
317	20230803	142600	3117801490	18700	18700	18700	18700	62
318	20230803	142500	3116642090	18700	18700	18700	18700	2
319	20230803	142400	3116604690	18700	18720	18720	18700	3
320	20230803	142300	3116548550	18720	18700	18720	18700	28
321	20230803	142200	3116024420	18720	18710	18720	18710	6
322	20230803	142100	3115912140	18680	18680	18690	18680	667
323	20230803	142000	3103452560	18690	18690	18690	18690	42
324	20230803	141900	3102667580	18690	18700	18700	18690	346
325	20230803	141800	3096199380	18700	18700	18700	18700	29
326	20230803	141700	3095657080	18700	18720	18720	18700	60
327	20230803	141600	3094534900	18720	18700	18720	18700	80
328	20230803	141500	3093038320	18700	18700	18700	18690	5
329	20230803	141400	3092944850	18700	18700	18720	18700	32
330	20230803	141300	3092346100	18700	18700	18700	18690	107
331	20230803	141200	3090345240	18700	18690	18700	18690	102
332	20230803	141100	3088438850	18680	18680	18680	18680	0
333	20230803	141000	3088438850	18680	18690	18690	18680	7
334	20230803	140900	3088308030	18700	18680	18700	18680	22
335	20230803	140800	3087896650	18680	18700	18700	18670	153
336	20230803	140700	3085038140	18690	18720	18720	18690	941
337	20230803	140600	3067440790	18710	18710	18710	18710	1
338	20230803	140500	3067422080	18710	18710	18720	18710	173
339	20230803	140400	3064185040	18710	18710	18720	18710	143
340	20230803	140300	3061509120	18710	18720	18720	18710	2
341	20230803	140200	3061471690	18720	18720	18720	18720	21
342	20230803	140100	3061078570	18720	18710	18720	18710	6
343	20230803	140000	3060966290	18720	18710	18720	18710	121
344	20230803	135900	3058702320	18710	18710	18710	18710	3
345	20230803	135800	3058646190	18710	18710	18710	18710	56
346	20230803	135700	3057598430	18710	18710	18710	18710	157
347	20230803	135600	3054660960	18710	18720	18720	18710	27
348	20230803	135500	3054155780	18710	18710	18710	18710	83
349	20230803	135400	3052602850	18710	18720	18720	18710	102
350	20230803	135300	3050694420	18710	18720	18720	18710	72
351	20230803	135200	3049346620	18720	18720	18720	18720	96
352	20230803	135100	3047549500	18720	18710	18720	18710	146
353	20230803	135000	3044816400	18720	18710	18720	18710	58
354	20230803	134900	3043731170	18710	18720	18720	18710	57
355	20230803	134800	3042664650	18720	18720	18720	18710	6
356	20230803	134700	3042552360	18710	18720	18720	18710	7
357	20230803	134600	3042421360	18720	18720	18730	18710	128
358	20230803	134500	3040025200	18720	18730	18730	18720	4
359	20230803	134400	3039950290	18730	18710	18730	18710	44
360	20230803	134300	3039127020	18710	18710	18720	18710	248
361	20230803	134200	3034485150	18710	18690	18710	18690	170
362	20230803	134100	3031307720	18700	18690	18700	18690	15
363	20230803	134000	3031027270	18700	18700	18700	18700	352
364	20230803	133900	3024444870	18690	18670	18690	18670	253
365	20230803	133800	3019716510	18660	18680	18680	18660	304
366	20230803	133700	3014038020	18680	18690	18690	18680	6
367	20230803	133600	3013925890	18690	18700	18700	18690	1844
368	20230803	133500	2979461280	18700	18700	18700	18690	123
369	20230803	133400	2977162180	18700	18690	18700	18690	165
370	20230803	133300	2974076700	18690	18690	18690	18690	1807
371	20230803	133200	2940303870	18690	18690	18690	18690	0
372	20230803	133100	2940303870	18690	18690	18690	18690	176
373	20230803	133000	2937014430	18690	18680	18690	18680	213
374	20230803	132900	2933035490	18680	18680	18690	18670	5
375	20230803	132800	2932942090	18670	18670	18670	18670	1
376	20230803	132700	2932923420	18670	18670	18680	18670	124
377	20230803	132600	2930608330	18670	18690	18690	18670	350
378	20230803	132500	2924071380	18690	18680	18690	18680	243
379	20230803	132400	2919531540	18680	18680	18680	18680	5
380	20230803	132300	2919438140	18690	18690	18690	18680	434
381	20230803	132200	2911330780	18690	18690	18690	18690	200
382	20230803	132100	2907592780	18690	18690	18690	18690	14
383	20230803	132000	2907331120	18700	18690	18700	18690	6
384	20230803	131900	2907218950	18690	18690	18690	18690	55
385	20230803	131800	2906191000	18690	18700	18710	18690	604
386	20230803	131700	2894899260	18710	18700	18710	18690	482
387	20230803	131600	2885885860	18700	18690	18700	18690	44
388	20230803	131500	2885063080	18690	18690	18690	18690	11
389	20230803	131400	2884857490	18690	18690	18690	18690	45
390	20230803	131300	2884016440	18680	18680	18680	18680	40
391	20230803	131200	2883269240	18670	18680	18680	18670	519
392	20230803	131100	2873579390	18680	18680	18680	18680	21
393	20230803	131000	2873187110	18670	18660	18670	18660	113
394	20230803	130900	2871078190	18660	18670	18670	18660	8
395	20230803	130800	2870928850	18670	18660	18670	18660	9
396	20230803	130700	2870760830	18670	18670	18670	18670	11
397	20230803	130600	2870555460	18670	18650	18670	18650	111
398	20230803	130500	2868484190	18640	18650	18650	18630	530
399	20230803	130400	2858607390	18650	18690	18690	18650	26
400	20230803	130300	2858122240	18690	18700	18700	18690	88
401	20230803	130200	2856477250	18690	18690	18700	18690	67
402	20230803	130100	2855224500	18690	18690	18690	18690	53
403	20230803	130000	2854233930	18690	18660	18690	18630	972
404	20230803	125900	2836118840	18650	18700	18710	18650	120
405	20230803	125800	2833873830	18710	18640	18710	18640	22
406	20230803	125700	2833462350	18630	18680	18710	18630	60
407	20230803	125600	2832343810	18710	18710	18710	18710	0
408	20230803	125500	2832343810	18710	18620	18710	18620	619
409	20230803	125400	2820772020	18620	18700	18700	18620	150
410	20230803	125300	2817973420	18700	18610	18700	18610	215
411	20230803	125200	2813972040	18610	18700	18700	18610	91
412	20230803	125100	2812273220	18690	18690	18690	18690	61
413	20230803	125000	2811133130	18640	18610	18640	18610	99
414	20230803	124900	2809289540	18600	18610	18610	18600	621
415	20230803	124800	2797738310	18600	18610	18610	18600	1020
416	20230803	124700	2778763070	18620	18620	18620	18610	1171
417	20230803	124600	2756964790	18620	18630	18630	18620	600
418	20230803	124500	2745792080	18620	18620	18620	18620	3
419	20230803	124400	2745736220	18620	18620	18620	18620	63
420	20230803	124300	2744563160	18620	18620	18620	18620	124
421	20230803	124200	2742254280	18620	18640	18640	18620	226
422	20230803	124100	2738045960	18650	18640	18650	18640	28
423	20230803	124000	2737523780	18620	18620	18620	18620	100
424	20230803	123900	2735661780	18620	18620	18620	18620	4
425	20230803	123800	2735587300	18620	18630	18630	18620	69
426	20230803	123700	2734302490	18620	18620	18620	18620	10
427	20230803	123600	2734116290	18620	18620	18620	18620	238
428	20230803	123500	2729684730	18620	18620	18620	18620	40
429	20230803	123400	2728939930	18620	18620	18620	18620	23
430	20230803	123300	2728511670	18620	18660	18660	18620	310
431	20230803	123200	2722736320	18660	18660	18660	18660	95
432	20230803	123100	2720963620	18660	18680	18730	18660	584
433	20230803	123000	2710042320	18680	18690	18690	18680	124
434	20230803	122900	2707724780	18690	18680	18690	18680	100
435	20230803	122800	2705856300	18670	18660	18670	18660	139
436	20230803	122700	2703262330	18660	18640	18660	18640	174
437	20230803	122600	2700018060	18640	18640	18650	18640	141
438	20230803	122500	2697389520	18630	18620	18630	18620	105
439	20230803	122400	2695434370	18610	18610	18620	18610	57
440	20230803	122300	2694373400	18600	18600	18600	18600	381
441	20230803	122200	2687286800	18600	18600	18600	18590	180
442	20230803	122100	2683939550	18600	18600	18600	18600	114
443	20230803	122000	2681819150	18600	18600	18600	18600	104
444	20230803	121900	2679884750	18610	18610	18610	18610	101
445	20230803	121800	2678005140	18610	18600	18610	18600	3
446	20230803	121700	2677949330	18600	18590	18600	18590	411
447	20230803	121600	2670305380	18590	18590	18590	18580	67
448	20230803	121500	2669059870	18600	18590	18600	18580	370
449	20230803	121400	2662182580	18590	18600	18600	18590	378
450	20230803	121300	2655152390	18600	18620	18620	18600	571
451	20230803	121200	2644526200	18630	18630	18630	18630	11
452	20230803	121100	2644321270	18630	18640	18640	18630	334
453	20230803	121000	2638098840	18630	18630	18650	18630	133
454	20230803	120900	2635621030	18660	18660	18660	18650	201
455	20230803	120800	2631870480	18660	18660	18660	18660	0
456	20230803	120700	2631870480	18660	18660	18660	18660	50
457	20230803	120600	2630937480	18660	18660	18660	18660	1
458	20230803	120500	2630918820	18660	18660	18660	18660	127
459	20230803	120400	2628549000	18680	18670	18680	18660	322
460	20230803	120300	2622535800	18670	18650	18670	18650	257
461	20230803	120200	2617741810	18640	18640	18650	18640	712
462	20230803	120100	2604468380	18620	18650	18650	18620	104
463	20230803	120000	2602531840	18620	18610	18620	18610	379
464	20230803	115900	2595478620	18600	18610	18610	18600	55
465	20230803	115800	2594455120	18610	18600	18610	18600	108
466	20230803	115700	2592446240	18610	18610	18610	18610	72
467	20230803	115600	2591106320	18610	18600	18610	18600	555
468	20230803	115500	2580778320	18600	18600	18600	18600	278
469	20230803	115400	2575607520	18590	18590	18640	18580	206
470	20230803	115300	2571770340	18580	18590	18590	18580	158
471	20230803	115200	2568834020	18580	18600	18600	18580	469
472	20230803	115100	2560119090	18600	18580	18600	18580	76
473	20230803	115000	2558706000	18580	18600	18600	18580	870
474	20230803	114900	2542540370	18600	18600	18600	18600	116
475	20230803	114800	2540382770	18600	18590	18600	18580	224
476	20230803	114700	2536217650	18590	18580	18590	18580	147
477	20230803	114600	2533485660	18580	18580	18580	18580	282
478	20230803	114500	2528246100	18580	18570	18580	18570	1247
479	20230803	114400	2505087850	18580	18600	18600	18580	1363
480	20230803	114300	2479748730	18600	18630	18630	18600	9960
481	20230803	114200	2294436520	18630	18640	18640	18630	30
482	20230803	114100	2293877540	18640	18640	18640	18640	52
483	20230803	114000	2292908260	18640	18630	18640	18630	260
484	20230803	113900	2288063380	18630	18630	18640	18630	231
485	20230803	113800	2283759840	18630	18640	18640	18630	8
486	20230803	113700	2283610750	18630	18630	18630	18620	394
487	20230803	113600	2276273470	18630	18630	18640	18630	341
488	20230803	113500	2269920540	18640	18630	18640	18630	71
489	20230803	113400	2268597670	18650	18640	18650	18630	89
490	20230803	113300	2266938840	18640	18650	18660	18640	719
491	20230803	113200	2253531330	18660	18670	18670	18650	142
492	20230803	113100	2250882210	18670	18670	18670	18670	30
493	20230803	113000	2250322110	18650	18660	18660	18650	526
494	20230803	112900	2240511150	18660	18660	18660	18660	24
495	20230803	112800	2240063310	18660	18660	18660	18660	109
496	20230803	112700	2238029370	18660	18660	18660	18660	351
497	20230803	112600	2231479710	18670	18670	18670	18670	27
498	20230803	112500	2230975620	18690	18670	18690	18660	771
499	20230803	112400	2216588520	18670	18680	18700	18670	347
500	20230803	112300	2210104950	18680	18670	18680	18670	43
501	20230803	112200	2209301810	18680	18670	18680	18670	11
502	20230803	112100	2209096380	18670	18670	18670	18670	727
503	20230803	112000	2195523290	18660	18660	18660	18650	720
504	20230803	111900	2182090590	18660	18660	18660	18660	217
505	20230803	111800	2178041370	18660	18660	18660	18660	484
506	20230803	111700	2169009930	18660	18660	18660	18660	850
507	20230803	111600	2153148930	18670	18680	18680	18670	24
508	20230803	111500	2152700640	18660	18670	18670	18660	441
509	20230803	111400	2144470650	18670	18680	18680	18660	294
510	20230803	111300	2138981660	18680	18700	18700	18680	1223
511	20230803	111200	2116116180	18710	18710	18720	18710	162
512	20230803	111100	2113084920	18710	18710	18710	18710	1
513	20230803	111000	2113066210	18710	18710	18720	18710	370
514	20230803	110900	2106143080	18710	18710	18710	18710	89
515	20230803	110800	2104477890	18710	18710	18720	18710	112
516	20230803	110700	2102382280	18720	18710	18720	18710	226
517	20230803	110600	2098153230	18720	18710	18720	18710	50
518	20230803	110500	2097217720	18700	18710	18710	18700	1139
519	20230803	110400	2075916800	18700	18730	18740	18700	2572
520	20230803	110300	2027819180	18740	18720	18740	18710	590
521	20230803	110200	2016779040	18730	18710	18730	18710	23
522	20230803	110100	2016348530	18710	18710	18720	18710	233
523	20230803	110000	2011989090	18710	18710	18710	18710	69
524	20230803	105900	2010698100	18700	18710	18710	18700	102
525	20230803	105800	2008790660	18710	18710	18710	18700	1306
526	20230803	105700	1984366370	18710	18720	18720	18710	1544
527	20230803	105600	1955477190	18720	18720	18720	18720	70
528	20230803	105500	1954166790	18710	18720	18720	18710	781
529	20230803	105400	1939547440	18720	18750	18760	18720	385
530	20230803	105300	1932334170	18750	18760	18760	18750	774
531	20230803	105200	1917819320	18760	18760	18760	18760	0
532	20230803	105100	1917819320	18760	18760	18760	18760	40
533	20230803	105000	1917068920	18760	18760	18760	18750	2227
534	20230803	104900	1875309350	18760	18780	18780	18760	1764
535	20230803	104800	1842212760	18780	18810	18810	18780	841
536	20230803	104700	1826406180	18810	18810	18810	18810	8
537	20230803	104600	1826255700	18830	18820	18830	18800	40
538	20230803	104500	1825503070	18800	18830	18830	18800	673
539	20230803	104400	1812844100	18830	18840	18840	18830	242
540	20230803	104300	1808285770	18850	18850	18860	18840	141
541	20230803	104200	1805627920	18850	18870	18870	18850	117
542	20230803	104100	1803421330	18870	18880	18880	18870	193
543	20230803	104000	1799779330	18880	18880	18890	18880	300
544	20230803	103900	1794114330	18890	18890	18890	18890	139
545	20230803	103800	1791488620	18880	18890	18890	18880	27
546	20230803	103700	1790978620	18890	18890	18900	18890	325
547	20230803	103600	1784837770	18890	18900	18900	18880	372
548	20230803	103500	1777811320	18890	18890	18890	18890	0
549	20230803	103400	1777811320	18890	18880	18890	18880	101
550	20230803	103300	1775904430	18870	18880	18880	18870	105
551	20230803	103200	1773922050	18890	18900	18900	18890	42
552	20230803	103100	1773128270	18900	18890	18900	18890	38
553	20230803	103000	1772410090	18900	18900	18900	18900	215
554	20230803	102900	1768346590	18900	18810	18900	18810	1005
555	20230803	102800	1749352530	18810	18800	18810	18800	79
556	20230803	102700	1747867240	18800	18810	18820	18780	2284
557	20230803	102600	1704930360	18810	18910	18910	18810	5078
558	20230803	102500	1609277760	18910	18910	18910	18910	6
559	20230803	102400	1609164300	18910	18890	18910	18890	151
560	20230803	102300	1606308960	18850	18850	18850	18850	10
561	20230803	102200	1606120460	18850	18900	18900	18850	101
562	20230803	102100	1604215800	18900	18910	18910	18850	71
563	20230803	102000	1602877010	18830	18830	18880	18830	244
564	20230803	101900	1598281430	18940	18860	18940	18820	526
565	20230803	101800	1588375470	18860	18840	18860	18830	632
566	20230803	101700	1576470160	18820	18840	18840	18820	254
567	20230803	101600	1571689800	18820	18840	18840	18820	270
568	20230803	101500	1566603380	18840	18840	18840	18840	188
569	20230803	101400	1563061460	18840	18830	18850	18830	1579
570	20230803	101300	1533313150	18840	18840	18840	18840	11
571	20230803	101200	1533105910	18800	18800	18830	18790	352
572	20230803	101100	1526487670	18840	18800	18840	18800	40
573	20230803	101000	1525735190	18790	18830	18840	18790	177
574	20230803	100900	1522401920	18830	18810	18830	18800	843
575	20230803	100800	1506553360	18800	18850	18850	18800	749
576	20230803	100700	1492470370	18850	18860	18860	18800	278
577	20230803	100600	1487241850	18860	18860	18860	18800	2478
578	20230803	100500	1440591010	18860	18940	18940	18860	23
579	20230803	100400	1440156990	18850	18940	18950	18850	203
580	20230803	100300	1436328150	18960	18900	18960	18850	1041
581	20230803	100200	1416692990	18890	18960	18970	18880	3970
582	20230803	100100	1341607240	18970	18970	18970	18970	15
583	20230803	100000	1341322690	18980	18980	18980	18980	42
584	20230803	095900	1340525530	18950	18970	18990	18940	543
585	20230803	095800	1330230920	18970	19000	19000	18970	1442
586	20230803	095700	1302847600	19010	19010	19010	19010	87
587	20230803	095600	1301193730	19010	19000	19010	19000	469
588	20230803	095500	1292278110	19010	19000	19010	19000	140
589	20230803	095400	1289617860	19000	19000	19000	18990	281
590	20230803	095300	1284281070	19000	19000	19010	19000	258
591	20230803	095200	1279377020	19000	19020	19020	19000	370
592	20230803	095100	1272345770	19020	19100	19100	19020	140
593	20230803	095000	1269678320	19060	19090	19100	19060	691
594	20230803	094900	1256486640	19100	19120	19120	19060	145
595	20230803	094800	1253719080	19100	19100	19100	19100	393
596	20230803	094700	1246212780	19100	19090	19100	19090	203
597	20230803	094600	1242335500	19050	19030	19050	19030	1011
598	20230803	094500	1223080150	18990	19000	19010	18990	495
599	20230803	094400	1213677150	19000	19000	19010	19000	754
600	20230803	094300	1199347390	19000	19000	19000	19000	93
601	20230803	094200	1197580390	18990	18960	18990	18960	502
602	20230803	094100	1188056470	18960	18970	18970	18960	349
603	20230803	094000	1181435970	18970	18970	19000	18960	375
604	20230803	093900	1174324770	18960	19000	19000	18960	356
605	20230803	093800	1167566620	19000	19000	19010	19000	86
606	20230803	093700	1165932590	19010	19010	19010	19010	9
607	20230803	093600	1165761500	19010	19030	19030	18990	1707
608	20230803	093500	1133301580	19050	19050	19050	19050	434
609	20230803	093400	1125033880	19050	19020	19050	19020	1497
610	20230803	093300	1096532480	19010	19030	19030	19010	46
611	20230803	093200	1095657440	19040	19010	19040	19010	126
612	20230803	093100	1093258660	19000	18970	19000	18970	995
613	20230803	093000	1074355530	18950	18970	18970	18950	17
614	20230803	092900	1074033120	18980	19000	19000	18980	143
615	20230803	092800	1071316340	19000	19050	19070	19000	523
616	20230803	092700	1061355040	19000	19100	19100	19000	274
617	20230803	092600	1056134370	19100	19120	19120	19100	10808
618	20230803	092500	849697530	19200	19100	19220	19100	2846
619	20230803	092400	795312020	19100	19050	19100	19040	1327
620	20230803	092300	770029700	19050	18910	19050	18910	5284
621	20230803	092200	669704600	18910	18920	18920	18910	122
622	20230803	092100	667396450	18900	18950	18950	18900	158
623	20230803	092000	664409090	18950	18780	18970	18780	1110
624	20230803	091900	643508470	18780	18770	18780	18750	1598
625	20230803	091800	613524450	18760	18780	18780	18760	755
626	20230803	091700	599352560	18780	18780	18780	18780	201
627	20230803	091600	595577780	18780	18820	18840	18780	716
628	20230803	091500	582130630	18790	18790	18790	18790	117
629	20230803	091400	579932200	18860	18770	18860	18770	57
630	20230803	091300	578859780	18750	18900	18900	18750	1091
631	20230803	091200	558380330	18800	18850	18900	18790	1260
632	20230803	091100	534670200	18910	18840	18940	18710	2077
633	20230803	091000	495639910	18840	18980	18980	18840	360
634	20230803	090900	488856520	18980	18860	18980	18800	2105
635	20230803	090800	449215940	18870	18880	18890	18870	919
636	20230803	090700	431863760	18890	18900	18980	18880	737
637	20230803	090600	417939610	18900	18900	18900	18890	215
638	20230803	090500	413876490	18890	18910	19000	18860	2668
639	20230803	090400	363465280	18920	19000	19090	18920	1437
640	20230803	090300	336247340	19060	19050	19090	18610	6262
641	20230803	090200	217402420	19090	19280	19280	19050	6189
642	20230803	090100	99092420	19210	19100	19290	19100	3435
643	20230803	090000	33157120	19100	19100	19100	19100	1688