KissMeData/218410/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201900	3844178350	18520	18520	18520	18520	3590
3	20230802	201800	3844178350	18520	18520	18520	18520	0
4	20230802	201700	3844178350	18520	18520	18520	18520	0
5	20230802	201600	3844178350	18520	18520	18520	18520	0
6	20230802	201500	3844178350	18520	18520	18520	18520	0
7	20230802	201400	3844178350	18520	18520	18520	18520	0
8	20230802	201300	3844178350	18520	18520	18520	18520	0
9	20230802	201200	3844178350	18520	18520	18520	18520	0
10	20230802	201100	3844178350	18520	18520	18520	18520	0
11	20230802	201000	3844178350	18520	18520	18520	18520	0
12	20230802	200900	3844178350	18520	18520	18520	18520	0
13	20230802	200800	3844178350	18520	18520	18520	18520	0
14	20230802	200700	3844178350	18520	18520	18520	18520	0
15	20230802	200600	3844178350	18520	18520	18520	18520	0
16	20230802	200500	3844178350	18520	18520	18520	18520	0
17	20230802	200400	3844178350	18520	18520	18520	18520	0
18	20230802	200300	3844178350	18520	18520	18520	18520	0
19	20230802	200200	3844178350	18520	18520	18520	18520	0
20	20230802	200100	3844178350	18520	18520	18520	18520	0
21	20230802	200000	3844178350	18520	18520	18520	18520	0
22	20230802	195900	3844178350	18520	18520	18520	18520	0
23	20230802	195800	3844178350	18520	18520	18520	18520	0
24	20230802	195700	3844178350	18520	18520	18520	18520	0
25	20230802	195600	3844178350	18520	18520	18520	18520	0
26	20230802	195500	3844178350	18520	18520	18520	18520	0
27	20230802	195400	3844178350	18520	18520	18520	18520	0
28	20230802	195300	3844178350	18520	18520	18520	18520	0
29	20230802	195200	3844178350	18520	18520	18520	18520	0
30	20230802	195100	3844178350	18520	18520	18520	18520	0
31	20230802	195000	3844178350	18520	18520	18520	18520	0
32	20230802	194900	3844178350	18520	18520	18520	18520	3590
33	20230802	194800	3844178350	18520	18520	18520	18520	0
34	20230802	194700	3844178350	18520	18520	18520	18520	0
35	20230802	194600	3844178350	18520	18520	18520	18520	0
36	20230802	194500	3844178350	18520	18520	18520	18520	0
37	20230802	194400	3844178350	18520	18520	18520	18520	0
38	20230802	194300	3844178350	18520	18520	18520	18520	0
39	20230802	194200	3844178350	18520	18520	18520	18520	0
40	20230802	194100	3844178350	18520	18520	18520	18520	0
41	20230802	194000	3844178350	18520	18520	18520	18520	0
42	20230802	193900	3844178350	18520	18520	18520	18520	0
43	20230802	193800	3844178350	18520	18520	18520	18520	0
44	20230802	193700	3844178350	18520	18520	18520	18520	0
45	20230802	193600	3844178350	18520	18520	18520	18520	0
46	20230802	193500	3844178350	18520	18520	18520	18520	0
47	20230802	193400	3844178350	18520	18520	18520	18520	0
48	20230802	193300	3844178350	18520	18520	18520	18520	0
49	20230802	193200	3844178350	18520	18520	18520	18520	0
50	20230802	193100	3844178350	18520	18520	18520	18520	0
51	20230802	193000	3844178350	18520	18520	18520	18520	0
52	20230802	192900	3844178350	18520	18520	18520	18520	0
53	20230802	192800	3844178350	18520	18520	18520	18520	0
54	20230802	192700	3844178350	18520	18520	18520	18520	0
55	20230802	192600	3844178350	18520	18520	18520	18520	0
56	20230802	192500	3844178350	18520	18520	18520	18520	0
57	20230802	192400	3844178350	18520	18520	18520	18520	0
58	20230802	192300	3844178350	18520	18520	18520	18520	0
59	20230802	192200	3844178350	18520	18520	18520	18520	0
60	20230802	192100	3844178350	18520	18520	18520	18520	0
61	20230802	192000	3844178350	18520	18520	18520	18520	0
62	20230802	191900	3844178350	18520	18520	18520	18520	3590
63	20230802	191800	3844178350	18520	18520	18520	18520	0
64	20230802	191700	3844178350	18520	18520	18520	18520	0
65	20230802	191600	3844178350	18520	18520	18520	18520	0
66	20230802	191500	3844178350	18520	18520	18520	18520	0
67	20230802	191400	3844178350	18520	18520	18520	18520	0
68	20230802	191300	3844178350	18520	18520	18520	18520	0
69	20230802	191200	3844178350	18520	18520	18520	18520	0
70	20230802	191100	3844178350	18520	18520	18520	18520	0
71	20230802	191000	3844178350	18520	18520	18520	18520	0
72	20230802	190900	3844178350	18520	18520	18520	18520	0
73	20230802	190800	3844178350	18520	18520	18520	18520	0
74	20230802	190700	3844178350	18520	18520	18520	18520	0
75	20230802	190600	3844178350	18520	18520	18520	18520	0
76	20230802	190500	3844178350	18520	18520	18520	18520	0
77	20230802	190400	3844178350	18520	18520	18520	18520	0
78	20230802	190300	3844178350	18520	18520	18520	18520	0
79	20230802	190200	3844178350	18520	18520	18520	18520	0
80	20230802	190100	3844178350	18520	18520	18520	18520	0
81	20230802	190000	3844178350	18520	18520	18520	18520	0
82	20230802	185900	3844178350	18520	18520	18520	18520	0
83	20230802	185800	3844178350	18520	18520	18520	18520	0
84	20230802	185700	3844178350	18520	18520	18520	18520	0
85	20230802	185600	3844178350	18520	18520	18520	18520	0
86	20230802	185500	3844178350	18520	18520	18520	18520	0
87	20230802	185400	3844178350	18520	18520	18520	18520	0
88	20230802	185300	3844178350	18520	18520	18520	18520	0
89	20230802	185200	3844178350	18520	18520	18520	18520	0
90	20230802	185100	3844178350	18520	18520	18520	18520	0
91	20230802	185000	3844178350	18520	18520	18520	18520	0
92	20230802	184900	3844178350	18520	18520	18520	18520	3590
93	20230802	184800	3844178350	18520	18520	18520	18520	0
94	20230802	184700	3844178350	18520	18520	18520	18520	0
95	20230802	184600	3844178350	18520	18520	18520	18520	0
96	20230802	184500	3844178350	18520	18520	18520	18520	0
97	20230802	184400	3844178350	18520	18520	18520	18520	0
98	20230802	184300	3844178350	18520	18520	18520	18520	0
99	20230802	184200	3844178350	18520	18520	18520	18520	0
100	20230802	184100	3844178350	18520	18520	18520	18520	0
101	20230802	184000	3844178350	18520	18520	18520	18520	0
102	20230802	183900	3844178350	18520	18520	18520	18520	0
103	20230802	183800	3844178350	18520	18520	18520	18520	0
104	20230802	183700	3844178350	18520	18520	18520	18520	0
105	20230802	183600	3844178350	18520	18520	18520	18520	0
106	20230802	183500	3844178350	18520	18520	18520	18520	0
107	20230802	183400	3844178350	18520	18520	18520	18520	0
108	20230802	183300	3844178350	18520	18520	18520	18520	0
109	20230802	183200	3844178350	18520	18520	18520	18520	0
110	20230802	183100	3844178350	18520	18520	18520	18520	0
111	20230802	183000	3844178350	18520	18520	18520	18520	0
112	20230802	182900	3844178350	18520	18520	18520	18520	0
113	20230802	182800	3844178350	18520	18520	18520	18520	0
114	20230802	182700	3844178350	18520	18520	18520	18520	0
115	20230802	182600	3844178350	18520	18520	18520	18520	0
116	20230802	182500	3844178350	18520	18520	18520	18520	0
117	20230802	182400	3844178350	18520	18520	18520	18520	0
118	20230802	182300	3844178350	18520	18520	18520	18520	0
119	20230802	182200	3844178350	18520	18520	18520	18520	0
120	20230802	182100	3844178350	18520	18520	18520	18520	0
121	20230802	182000	3844178350	18520	18520	18520	18520	0
122	20230802	181900	3844178350	18520	18520	18520	18520	3590
123	20230802	181800	3844178350	18520	18520	18520	18520	0
124	20230802	181700	3844178350	18520	18520	18520	18520	0
125	20230802	181600	3844178350	18520	18520	18520	18520	0
126	20230802	181500	3844178350	18520	18520	18520	18520	0
127	20230802	181400	3844178350	18520	18520	18520	18520	0
128	20230802	181300	3844178350	18520	18520	18520	18520	0
129	20230802	181200	3844178350	18520	18520	18520	18520	0
130	20230802	181100	3844178350	18520	18520	18520	18520	0
131	20230802	181000	3844178350	18520	18520	18520	18520	0
132	20230802	180900	3844178350	18520	18520	18520	18520	0
133	20230802	180800	3844178350	18520	18520	18520	18520	0
134	20230802	180700	3844178350	18520	18520	18520	18520	0
135	20230802	180600	3844178350	18520	18520	18520	18520	0
136	20230802	180500	3844178350	18520	18520	18520	18520	0
137	20230802	180400	3844178350	18520	18520	18520	18520	0
138	20230802	180300	3844178350	18520	18520	18520	18520	0
139	20230802	180200	3844178350	18520	18520	18520	18520	0
140	20230802	180100	3844178350	18520	18520	18520	18520	0
141	20230802	180000	3844178350	18520	18520	18520	18520	0
142	20230802	175900	3844178350	18520	18520	18520	18520	0
143	20230802	175800	3844178350	18520	18520	18520	18520	0
144	20230802	175700	3844178350	18520	18520	18520	18520	0
145	20230802	175600	3844178350	18520	18520	18520	18520	0
146	20230802	175500	3844178350	18520	18520	18520	18520	0
147	20230802	175400	3844178350	18520	18520	18520	18520	0
148	20230802	175300	3844178350	18520	18520	18520	18520	0
149	20230802	175200	3844178350	18520	18520	18520	18520	0
150	20230802	175100	3844178350	18520	18520	18520	18520	0
151	20230802	175000	3844178350	18520	18520	18520	18520	0
152	20230802	174900	3844178350	18520	18520	18520	18520	3590
153	20230802	174800	3844178350	18520	18520	18520	18520	0
154	20230802	174700	3844178350	18520	18520	18520	18520	0
155	20230802	174600	3844178350	18520	18520	18520	18520	0
156	20230802	174500	3844178350	18520	18520	18520	18520	0
157	20230802	174400	3844178350	18520	18520	18520	18520	0
158	20230802	174300	3844178350	18520	18520	18520	18520	0
159	20230802	174200	3844178350	18520	18520	18520	18520	0
160	20230802	174100	3844178350	18520	18520	18520	18520	0
161	20230802	174000	3844178350	18520	18520	18520	18520	0
162	20230802	173900	3844178350	18520	18520	18520	18520	0
163	20230802	173800	3844178350	18520	18520	18520	18520	0
164	20230802	173700	3844178350	18520	18520	18520	18520	0
165	20230802	173600	3844178350	18520	18520	18520	18520	0
166	20230802	173500	3844178350	18520	18520	18520	18520	0
167	20230802	173400	3844178350	18520	18520	18520	18520	0
168	20230802	173300	3844178350	18520	18520	18520	18520	0
169	20230802	173200	3844178350	18520	18520	18520	18520	0
170	20230802	173100	3844178350	18520	18520	18520	18520	0
171	20230802	173000	3844178350	18520	18520	18520	18520	0
172	20230802	172900	3844178350	18520	18520	18520	18520	0
173	20230802	172800	3844178350	18520	18520	18520	18520	0
174	20230802	172700	3844178350	18520	18520	18520	18520	0
175	20230802	172600	3844178350	18520	18520	18520	18520	0
176	20230802	172500	3844178350	18520	18520	18520	18520	0
177	20230802	172400	3844178350	18520	18520	18520	18520	0
178	20230802	172300	3844178350	18520	18520	18520	18520	0
179	20230802	172200	3844178350	18520	18520	18520	18520	0
180	20230802	172100	3844178350	18520	18520	18520	18520	0
181	20230802	172000	3844178350	18520	18520	18520	18520	0
182	20230802	171900	3844178350	18520	18520	18520	18520	3590
183	20230802	171800	3844178350	18520	18520	18520	18520	0
184	20230802	171700	3844178350	18520	18520	18520	18520	0
185	20230802	171600	3844178350	18520	18520	18520	18520	0
186	20230802	171500	3844178350	18520	18520	18520	18520	0
187	20230802	171400	3844178350	18520	18520	18520	18520	0
188	20230802	171300	3844178350	18520	18520	18520	18520	0
189	20230802	171200	3844178350	18520	18520	18520	18520	0
190	20230802	171100	3844178350	18520	18520	18520	18520	0
191	20230802	171000	3844178350	18520	18520	18520	18520	0
192	20230802	170900	3844178350	18520	18520	18520	18520	0
193	20230802	170800	3844178350	18520	18520	18520	18520	0
194	20230802	170700	3844178350	18520	18520	18520	18520	0
195	20230802	170600	3844178350	18520	18520	18520	18520	0
196	20230802	170500	3844178350	18520	18520	18520	18520	0
197	20230802	170400	3844178350	18520	18520	18520	18520	0
198	20230802	170300	3844178350	18520	18520	18520	18520	0
199	20230802	170200	3844178350	18520	18520	18520	18520	0
200	20230802	170100	3844178350	18520	18520	18520	18520	0
201	20230802	170000	3844178350	18520	18520	18520	18520	0
202	20230802	165900	3844178350	18520	18520	18520	18520	0
203	20230802	165800	3844178350	18520	18520	18520	18520	0
204	20230802	165700	3844178350	18520	18520	18520	18520	0
205	20230802	165600	3844178350	18520	18520	18520	18520	0
206	20230802	165500	3844178350	18520	18520	18520	18520	0
207	20230802	165400	3844178350	18520	18520	18520	18520	0
208	20230802	165300	3844178350	18520	18520	18520	18520	0
209	20230802	165200	3844178350	18520	18520	18520	18520	0
210	20230802	165100	3844178350	18520	18520	18520	18520	0
211	20230802	165000	3844178350	18520	18520	18520	18520	0
212	20230802	164900	3844178350	18520	18520	18520	18520	3590
213	20230802	164800	3844178350	18520	18520	18520	18520	0
214	20230802	164700	3844178350	18520	18520	18520	18520	0
215	20230802	164600	3844178350	18520	18520	18520	18520	0
216	20230802	164500	3844178350	18520	18520	18520	18520	0
217	20230802	164400	3844178350	18520	18520	18520	18520	0
218	20230802	164300	3844178350	18520	18520	18520	18520	0
219	20230802	164200	3844178350	18520	18520	18520	18520	0
220	20230802	164100	3844178350	18520	18520	18520	18520	0
221	20230802	164000	3844178350	18520	18520	18520	18520	0
222	20230802	163900	3844178350	18520	18520	18520	18520	0
223	20230802	163800	3844178350	18520	18520	18520	18520	0
224	20230802	163700	3844178350	18520	18520	18520	18520	0
225	20230802	163600	3844178350	18520	18520	18520	18520	0
226	20230802	163500	3844178350	18520	18520	18520	18520	0
227	20230802	163400	3844178350	18520	18520	18520	18520	0
228	20230802	163300	3844178350	18520	18520	18520	18520	0
229	20230802	163200	3844178350	18520	18520	18520	18520	0
230	20230802	163100	3844178350	18520	18520	18520	18520	0
231	20230802	163000	3844178350	18520	18520	18520	18520	0
232	20230802	162900	3844178350	18520	18520	18520	18520	0
233	20230802	162800	3844178350	18520	18520	18520	18520	0
234	20230802	162700	3844178350	18520	18520	18520	18520	0
235	20230802	162600	3844178350	18520	18520	18520	18520	0
236	20230802	162500	3844178350	18520	18520	18520	18520	0
237	20230802	162400	3844178350	18520	18520	18520	18520	0
238	20230802	162300	3844178350	18520	18520	18520	18520	0
239	20230802	162200	3844178350	18520	18520	18520	18520	0
240	20230802	162100	3844178350	18520	18520	18520	18520	0
241	20230802	162000	3844178350	18520	18520	18520	18520	0
242	20230802	161900	3844178350	18520	18520	18520	18520	3590
243	20230802	161800	3844178350	18520	18520	18520	18520	0
244	20230802	161700	3844178350	18520	18520	18520	18520	0
245	20230802	161600	3844178350	18520	18520	18520	18520	0
246	20230802	161500	3844178350	18520	18520	18520	18520	0
247	20230802	161400	3844178350	18520	18520	18520	18520	0
248	20230802	161300	3844178350	18520	18520	18520	18520	0
249	20230802	161200	3844178350	18520	18520	18520	18520	0
250	20230802	161100	3844178350	18520	18520	18520	18520	0
251	20230802	161000	3844178350	18520	18520	18520	18520	0
252	20230802	160900	3844178350	18520	18520	18520	18520	0
253	20230802	160800	3844178350	18520	18520	18520	18520	0
254	20230802	160700	3844178350	18520	18520	18520	18520	0
255	20230802	160600	3844178350	18520	18520	18520	18520	0
256	20230802	160500	3844178350	18520	18520	18520	18520	0
257	20230802	160400	3844178350	18520	18520	18520	18520	0
258	20230802	160300	3844178350	18520	18520	18520	18520	0
259	20230802	160200	3844178350	18520	18520	18520	18520	0
260	20230802	160100	3844178350	18520	18520	18520	18520	0
261	20230802	160000	3844178350	18520	18520	18520	18520	0
262	20230802	155900	3844178350	18520	18520	18520	18520	0
263	20230802	155800	3844178350	18520	18520	18520	18520	0
264	20230802	155700	3844178350	18520	18520	18520	18520	0
265	20230802	155600	3844178350	18520	18520	18520	18520	0
266	20230802	155500	3844178350	18520	18520	18520	18520	0
267	20230802	155400	3844178350	18520	18520	18520	18520	0
268	20230802	155300	3844178350	18520	18520	18520	18520	0
269	20230802	155200	3844178350	18520	18520	18520	18520	0
270	20230802	155100	3844178350	18520	18520	18520	18520	0
271	20230802	155000	3844178350	18520	18520	18520	18520	0
272	20230802	154900	3844178350	18520	18520	18520	18520	3590
273	20230802	154800	3844178350	18520	18520	18520	18520	0
274	20230802	154700	3844178350	18520	18520	18520	18520	0
275	20230802	154600	3844178350	18520	18520	18520	18520	0
276	20230802	154500	3844178350	18520	18520	18520	18520	0
277	20230802	154400	3844178350	18520	18520	18520	18520	0
278	20230802	154300	3844178350	18520	18520	18520	18520	0
279	20230802	154200	3844178350	18520	18520	18520	18520	0
280	20230802	154100	3844178350	18520	18520	18520	18520	0
281	20230802	154000	3844178350	18520	18520	18520	18520	0
282	20230802	153900	3844178350	18520	18520	18520	18520	0
283	20230802	153800	3844178350	18520	18520	18520	18520	0
284	20230802	153700	3844178350	18520	18520	18520	18520	0
285	20230802	153600	3844178350	18520	18520	18520	18520	0
286	20230802	153500	3844178350	18520	18520	18520	18520	0
287	20230802	153400	3844178350	18520	18520	18520	18520	0
288	20230802	153300	3844178350	18520	18520	18520	18520	0
289	20230802	153200	3844178350	18520	18520	18520	18520	0
290	20230802	153100	3844178350	18520	18520	18520	18520	0
291	20230802	153000	3844178350	18520	18520	18520	18520	3590
292	20230802	152900	3777691550	18510	18510	18510	18510	0
293	20230802	152800	3777691550	18510	18510	18510	18510	0
294	20230802	152700	3777691550	18510	18510	18510	18510	0
295	20230802	152600	3777691550	18510	18510	18510	18510	0
296	20230802	152500	3777691550	18510	18510	18510	18510	0
297	20230802	152400	3777691550	18510	18510	18510	18510	0
298	20230802	152300	3777691550	18510	18510	18510	18510	0
299	20230802	152200	3777691550	18510	18510	18510	18510	0
300	20230802	152100	3777691550	18510	18510	18510	18510	0
301	20230802	152000	3777691550	18510	18510	18510	18510	0
302	20230802	151900	3777691550	18510	18500	18510	18490	325
303	20230802	151800	3771681050	18500	18500	18510	18500	793
304	20230802	151700	3757010520	18490	18510	18510	18490	638
305	20230802	151600	3745209740	18500	18440	18510	18440	3155
306	20230802	151500	3686969120	18430	18430	18430	18400	1588
307	20230802	151400	3657708490	18430	18430	18430	18420	107
308	20230802	151300	3655737290	18430	18430	18430	18410	448
309	20230802	151200	3647485350	18420	18430	18430	18410	250
310	20230802	151100	3642881010	18420	18420	18420	18420	66
311	20230802	151000	3641665290	18430	18420	18430	18400	252
312	20230802	150900	3637024480	18430	18430	18430	18420	87
313	20230802	150800	3635421680	18430	18420	18430	18420	82
314	20230802	150700	3633911030	18430	18430	18430	18420	60
315	20230802	150600	3632805780	18430	18410	18440	18410	606
316	20230802	150500	3621639710	18410	18430	18430	18410	30
317	20230802	150400	3621087140	18430	18440	18440	18430	43
318	20230802	150300	3620294600	18440	18480	18480	18440	349
319	20230802	150200	3613857920	18510	18500	18510	18430	1046
320	20230802	150100	3594505000	18500	18410	18500	18410	1345
321	20230802	150000	3569711310	18420	18420	18420	18420	288
322	20230802	145900	3564406350	18420	18400	18420	18400	1023
323	20230802	145800	3545575490	18400	18400	18410	18390	177
324	20230802	145700	3542320310	18390	18370	18390	18370	653
325	20230802	145600	3530321300	18380	18370	18380	18370	274
326	20230802	145500	3525287900	18380	18380	18390	18380	414
327	20230802	145400	3517678470	18390	18410	18410	18390	500
328	20230802	145300	3508478970	18400	18390	18410	18390	2725
329	20230802	145200	3458339790	18390	18410	18420	18390	1330
330	20230802	145100	3433867510	18420	18410	18420	18410	452
331	20230802	145000	3425544560	18410	18400	18420	18400	231
332	20230802	144900	3421293590	18410	18400	18410	18400	434
333	20230802	144800	3413307680	18410	18400	18420	18390	219
334	20230802	144700	3409278010	18390	18400	18400	18390	324
335	20230802	144600	3403319030	18390	18400	18400	18390	321
336	20230802	144500	3397414350	18420	18410	18420	18400	272
337	20230802	144400	3392409400	18400	18410	18410	18400	759
338	20230802	144300	3378437820	18400	18420	18420	18400	456
339	20230802	144200	3370045170	18410	18420	18420	18400	511
340	20230802	144100	3360638520	18420	18410	18420	18410	508
341	20230802	144000	3351282880	18410	18420	18420	18410	333
342	20230802	143900	3345152300	18420	18420	18420	18410	419
343	20230802	143800	3337437420	18420	18420	18420	18420	201
344	20230802	143700	3333735000	18430	18430	18430	18430	247
345	20230802	143600	3329182790	18430	18440	18440	18430	390
346	20230802	143500	3321995060	18440	18430	18440	18430	343
347	20230802	143400	3315673510	18440	18460	18460	18440	306
348	20230802	143300	3310030020	18450	18470	18470	18450	279
349	20230802	143200	3304882290	18480	18450	18480	18450	62
350	20230802	143100	3303738360	18440	18450	18450	18440	624
351	20230802	143000	3292230600	18450	18460	18470	18450	178
352	20230802	142900	3288944640	18450	18490	18490	18450	183
353	20230802	142800	3285567580	18490	18410	18490	18410	603
354	20230802	142700	3274460280	18420	18410	18420	18400	278
355	20230802	142600	3269342900	18400	18390	18420	18380	1908
356	20230802	142500	3234253720	18380	18390	18390	18380	244
357	20230802	142400	3229768970	18380	18390	18390	18370	236
358	20230802	142300	3225431880	18390	18390	18390	18380	397
359	20230802	142200	3218134950	18390	18390	18390	18380	459
360	20230802	142100	3209698480	18380	18390	18390	18380	498
361	20230802	142000	3200545060	18380	18390	18390	18380	493
362	20230802	141900	3191483320	18390	18380	18390	18380	598
363	20230802	141800	3180492000	18390	18390	18400	18390	113
364	20230802	141700	3178413920	18390	18390	18410	18390	416
365	20230802	141600	3170761790	18390	18410	18410	18390	231
366	20230802	141500	3166513050	18400	18410	18420	18400	653
367	20230802	141400	3154491670	18420	18420	18420	18410	401
368	20230802	141300	3147109210	18420	18420	18420	18410	592
369	20230802	141200	3136208550	18420	18430	18430	18410	172
370	20230802	141100	3133041920	18430	18440	18440	18410	65
371	20230802	141000	3131845180	18390	18370	18390	18360	453
372	20230802	140900	3123524970	18360	18370	18390	18350	1335
373	20230802	140800	3098998040	18380	18380	18380	18370	304
374	20230802	140700	3093413130	18370	18330	18390	18330	707
375	20230802	140600	3080439370	18370	18380	18380	18370	541
376	20230802	140500	3070498550	18390	18380	18390	18380	1296
377	20230802	140400	3046677970	18380	18340	18390	18330	1809
378	20230802	140300	3013475820	18330	18370	18370	18320	883
379	20230802	140200	2997279870	18390	18450	18450	18380	2153
380	20230802	140100	2957575420	18460	18460	18490	18460	1169
381	20230802	140000	2935983440	18450	18320	18490	18300	2070
382	20230802	135900	2897926420	18300	18340	18340	18300	1423
383	20230802	135800	2871864900	18340	18340	18350	18340	240
384	20230802	135700	2867463260	18350	18350	18350	18340	505
385	20230802	135600	2858199460	18350	18350	18360	18350	406
386	20230802	135500	2850749320	18350	18390	18390	18350	275
387	20230802	135400	2845702490	18390	18410	18410	18390	299
388	20230802	135300	2840201610	18410	18360	18410	18340	3875
389	20230802	135200	2769035680	18360	18360	18360	18350	542
390	20230802	135100	2759087780	18360	18350	18360	18350	523
391	20230802	135000	2749490690	18360	18360	18360	18350	316
392	20230802	134900	2743691660	18350	18360	18360	18350	1123
393	20230802	134800	2723084470	18360	18370	18370	18350	1252
394	20230802	134700	2700099330	18360	18370	18370	18360	476
395	20230802	134600	2691356940	18370	18380	18390	18370	893
396	20230802	134500	2674943990	18390	18400	18400	18380	336
397	20230802	134400	2668764830	18400	18400	18410	18400	237
398	20230802	134300	2664403980	18410	18400	18410	18400	238
399	20230802	134200	2660024770	18400	18420	18420	18400	2990
400	20230802	134100	2605004110	18410	18410	18410	18410	514
401	20230802	134000	2595541370	18410	18410	18420	18410	524
402	20230802	133900	2585894520	18410	18420	18420	18410	406
403	20230802	133800	2578416190	18420	18430	18430	18420	321
404	20230802	133700	2572503230	18430	18430	18430	18420	431
405	20230802	133600	2564561620	18430	18440	18440	18430	19
406	20230802	133500	2564211370	18430	18440	18440	18430	820
407	20230802	133400	2549098680	18430	18430	18430	18430	272
408	20230802	133300	2544085720	18430	18440	18440	18430	784
409	20230802	133200	2529630480	18450	18450	18450	18440	108
410	20230802	133100	2527638350	18450	18460	18460	18450	801
411	20230802	133000	2512859880	18460	18470	18470	18460	4796
412	20230802	132900	2424296920	18470	18470	18480	18470	298
413	20230802	132800	2418792710	18470	18470	18470	18470	599
414	20230802	132700	2407729180	18470	18480	18480	18470	1862
415	20230802	132600	2373321560	18480	18490	18490	18480	2413
416	20230802	132500	2328716360	18490	18500	18500	18490	288
417	20230802	132400	2323389540	18500	18500	18500	18500	71
418	20230802	132300	2322076040	18500	18500	18500	18500	116
419	20230802	132200	2319930040	18500	18500	18510	18500	75
420	20230802	132100	2318542440	18500	18500	18500	18500	76
421	20230802	132000	2317136440	18500	18500	18500	18500	325
422	20230802	131900	2311123940	18500	18510	18510	18500	890
423	20230802	131800	2294653230	18500	18510	18510	18500	308
424	20230802	131700	2288955150	18500	18510	18510	18500	205
425	20230802	131600	2285162600	18510	18510	18510	18510	111
426	20230802	131500	2283107990	18500	18500	18500	18500	32
427	20230802	131400	2282515990	18510	18510	18510	18510	8
428	20230802	131300	2282367910	18510	18510	18520	18500	528
429	20230802	131200	2272594310	18510	18510	18510	18510	0
430	20230802	131100	2272594310	18510	18510	18510	18510	17
431	20230802	131000	2272279640	18500	18500	18500	18500	57
432	20230802	130900	2271225140	18500	18500	18500	18500	28
433	20230802	130800	2270707140	18500	18510	18510	18500	527
434	20230802	130700	2260957500	18510	18520	18520	18510	196
435	20230802	130600	2257328530	18530	18530	18530	18530	3
436	20230802	130500	2257272940	18530	18510	18530	18510	182
437	20230802	130400	2253902810	18510	18500	18510	18500	16
438	20230802	130300	2253606710	18500	18500	18530	18500	618
439	20230802	130200	2242168130	18500	18500	18500	18500	21
440	20230802	130100	2241779630	18500	18490	18500	18490	137
441	20230802	130000	2239245880	18490	18500	18510	18490	439
442	20230802	125900	2231127640	18500	18500	18500	18500	80
443	20230802	125800	2229647640	18500	18500	18500	18500	130
444	20230802	125700	2227242640	18500	18500	18500	18500	269
445	20230802	125600	2222266140	18500	18500	18500	18500	16
446	20230802	125500	2221970140	18500	18500	18510	18500	419
447	20230802	125400	2214217590	18500	18500	18500	18500	6
448	20230802	125300	2214106590	18500	18490	18500	18490	318
449	20230802	125200	2208226070	18490	18500	18500	18490	83
450	20230802	125100	2206691380	18490	18510	18510	18490	1297
451	20230802	125000	2182708760	18510	18520	18520	18510	97
452	20230802	124900	2180912710	18530	18540	18540	18530	25
453	20230802	124800	2180449260	18530	18560	18560	18530	15
454	20230802	124700	2180171020	18560	18500	18560	18500	1123
455	20230802	124600	2159353810	18500	18490	18500	18490	513
456	20230802	124500	2149865850	18490	18490	18490	18480	330
457	20230802	124400	2143764160	18490	18490	18490	18490	33
458	20230802	124300	2143153990	18500	18490	18500	18490	31
459	20230802	124200	2142580500	18490	18490	18490	18490	410
460	20230802	124100	2134999600	18490	18480	18490	18480	763
461	20230802	124000	2120895390	18490	18480	18490	18480	209
462	20230802	123900	2117031530	18490	18490	18490	18490	90
463	20230802	123800	2115367430	18500	18500	18500	18500	0
464	20230802	123700	2115367430	18500	18490	18500	18490	205
465	20230802	123600	2111575080	18490	18500	18500	18490	27
466	20230802	123500	2111075740	18500	18500	18500	18500	52
467	20230802	123400	2110113740	18500	18500	18500	18500	91
468	20230802	123300	2108430240	18500	18500	18500	18500	10
469	20230802	123200	2108245240	18500	18520	18520	18500	270
470	20230802	123100	2103247520	18520	18530	18530	18520	133
471	20230802	123000	2100784170	18530	18540	18550	18530	737
472	20230802	122900	2087121170	18520	18490	18520	18480	2242
473	20230802	122800	2045645560	18490	18490	18490	18490	76
474	20230802	122700	2044240320	18490	18470	18490	18470	24
475	20230802	122600	2043797000	18470	18470	18470	18470	0
476	20230802	122500	2043797000	18470	18460	18470	18460	313
477	20230802	122400	2038015900	18460	18480	18480	18460	231
478	20230802	122300	2033748260	18490	18490	18490	18490	0
479	20230802	122200	2033748260	18490	18480	18490	18480	105
480	20230802	122100	2031807460	18480	18480	18480	18470	107
481	20230802	122000	2029830620	18480	18470	18480	18470	577
482	20230802	121900	2019169380	18480	18480	18480	18480	34
483	20230802	121800	2018541060	18480	18480	18480	18480	102
484	20230802	121700	2016656100	18480	18470	18480	18470	1006
485	20230802	121600	1998066640	18470	18480	18480	18460	673
486	20230802	121500	1985638750	18480	18510	18510	18480	1580
487	20230802	121400	1956415770	18520	18540	18540	18510	4423
488	20230802	121300	1874502670	18530	18540	18540	18530	115
489	20230802	121200	1872371570	18530	18540	18540	18530	23
490	20230802	121100	1871945350	18530	18540	18540	18530	124
491	20230802	121000	1869647360	18530	18540	18540	18530	4
492	20230802	120900	1869573210	18540	18540	18540	18540	19
493	20230802	120800	1869220950	18540	18540	18540	18540	0
494	20230802	120700	1869220950	18540	18540	18540	18540	207
495	20230802	120600	1865383170	18540	18540	18540	18540	13
496	20230802	120500	1865142150	18530	18540	18540	18530	414
497	20230802	120400	1857466610	18540	18550	18550	18540	93
498	20230802	120300	1855742010	18550	18540	18550	18540	83
499	20230802	120200	1854202530	18560	18530	18560	18530	972
500	20230802	120100	1836185200	18530	18530	18530	18530	139
501	20230802	120000	1833609530	18530	18530	18530	18530	25
502	20230802	115900	1833146280	18530	18530	18530	18530	74
503	20230802	115800	1831775060	18520	18530	18530	18520	552
504	20230802	115700	1821547420	18530	18560	18560	18520	1504
505	20230802	115600	1793664280	18560	18560	18560	18560	422
506	20230802	115500	1785831960	18560	18560	18560	18560	561
507	20230802	115400	1775419800	18560	18560	18560	18560	110
508	20230802	115300	1773378200	18560	18560	18560	18560	20
509	20230802	115200	1773007000	18550	18550	18570	18550	161
510	20230802	115100	1770020230	18570	18570	18570	18570	0
511	20230802	115000	1770020230	18570	18570	18570	18570	47
512	20230802	114900	1769147440	18570	18570	18570	18570	15
513	20230802	114800	1768868890	18570	18570	18570	18570	0
514	20230802	114700	1768868890	18570	18550	18570	18550	123
515	20230802	114600	1766586980	18560	18560	18560	18560	206
516	20230802	114500	1762763620	18570	18550	18570	18550	19
517	20230802	114400	1762410870	18550	18580	18580	18550	98
518	20230802	114300	1760592080	18570	18550	18570	18550	1076
519	20230802	114200	1740620380	18550	18530	18560	18530	1885
520	20230802	114100	1705680500	18520	18530	18530	18520	80
521	20230802	114000	1704198560	18530	18540	18540	18520	746
522	20230802	113900	1690381430	18540	18530	18540	18530	649
523	20230802	113800	1678353970	18530	18540	18540	18530	516
524	20230802	113700	1668792470	18540	18530	18540	18530	105
525	20230802	113600	1666846490	18530	18530	18530	18530	204
526	20230802	113500	1663066370	18540	18590	18590	18540	1291
527	20230802	113400	1639112040	18580	18590	18590	18580	108
528	20230802	113300	1637105320	18580	18580	18580	18580	245
529	20230802	113200	1632553220	18590	18580	18590	18580	33
530	20230802	113100	1631940050	18590	18590	18590	18590	107
531	20230802	113000	1629950920	18590	18590	18590	18590	111
532	20230802	112900	1627887430	18580	18580	18580	18580	105
533	20230802	112800	1625936530	18580	18590	18590	18580	225
534	20230802	112700	1621755210	18580	18590	18590	18580	686
535	20230802	112600	1609006810	18590	18600	18600	18590	626
536	20230802	112500	1597367390	18600	18610	18610	18600	2569
537	20230802	112400	1549574020	18620	18620	18620	18620	476
538	20230802	112300	1540710900	18630	18650	18650	18630	2059
539	20230802	112200	1502337080	18640	18660	18660	18640	2511
540	20230802	112100	1455501420	18660	18670	18680	18660	2336
541	20230802	112000	1411889230	18680	18680	18680	18680	306
542	20230802	111900	1406173150	18690	18680	18690	18680	11
543	20230802	111800	1405967590	18690	18690	18690	18690	0
544	20230802	111700	1405967590	18690	18690	18690	18680	88
545	20230802	111600	1404323220	18690	18690	18690	18690	122
546	20230802	111500	1402043040	18690	18690	18690	18690	13
547	20230802	111400	1401800070	18690	18680	18690	18680	111
548	20230802	111300	1399725490	18690	18690	18690	18680	530
549	20230802	111200	1389823790	18690	18690	18690	18690	58
550	20230802	111100	1388739770	18690	18690	18700	18690	101
551	20230802	111000	1386852070	18690	18690	18690	18680	810
552	20230802	110900	1371715020	18690	18680	18690	18680	88
553	20230802	110800	1370071170	18680	18690	18690	18680	418
554	20230802	110700	1362262720	18690	18690	18690	18680	674
555	20230802	110600	1349668160	18700	18700	18700	18690	212
556	20230802	110500	1345705160	18700	18700	18700	18690	178
557	20230802	110400	1342378150	18690	18700	18700	18690	375
558	20230802	110300	1335369340	18700	18690	18700	18690	207
559	20230802	110200	1331500460	18700	18700	18700	18690	318
560	20230802	110100	1325554390	18700	18690	18700	18690	323
561	20230802	110000	1319514340	18690	18690	18700	18690	70
562	20230802	105900	1318206010	18690	18700	18700	18690	29
563	20230802	105800	1317663790	18700	18690	18700	18690	128
564	20230802	105700	1315270730	18690	18710	18710	18690	229
565	20230802	105600	1310989820	18700	18710	18710	18700	214
566	20230802	105500	1306987400	18710	18710	18710	18700	593
567	20230802	105400	1295894860	18710	18720	18720	18710	57
568	20230802	105300	1294828170	18720	18740	18740	18720	421
569	20230802	105200	1286942760	18750	18750	18760	18750	565
570	20230802	105100	1276348980	18760	18760	18760	18760	214
571	20230802	105000	1272334340	18760	18760	18770	18760	493
572	20230802	104900	1263085430	18760	18770	18770	18760	382
573	20230802	104800	1255918710	18770	18760	18770	18760	340
574	20230802	104700	1249536990	18760	18760	18760	18760	0
575	20230802	104600	1249536990	18760	18760	18760	18760	85
576	20230802	104500	1247942390	18770	18770	18770	18770	178
577	20230802	104400	1244601330	18770	18780	18780	18770	217
578	20230802	104300	1240528160	18780	18780	18780	18770	48
579	20230802	104200	1239627040	18780	18780	18780	18780	47
580	20230802	104100	1238744380	18790	18800	18800	18780	14
581	20230802	104000	1238481330	18810	18810	18810	18810	3
582	20230802	103900	1238424900	18800	18760	18830	18760	1189
583	20230802	103800	1216070070	18760	18750	18760	18750	214
584	20230802	103700	1212056090	18750	18740	18750	18740	134
585	20230802	103600	1209544090	18760	18760	18760	18750	122
586	20230802	103500	1207256520	18760	18750	18770	18720	1977
587	20230802	103400	1170192430	18790	18680	18790	18680	2089
588	20230802	103300	1131133010	18680	18680	18680	18670	355
589	20230802	103200	1124501810	18680	18700	18700	18680	1370
590	20230802	103100	1098905190	18700	18710	18710	18690	1759
591	20230802	103000	1066006100	18720	18720	18720	18720	13
592	20230802	102900	1065762740	18720	18720	18720	18720	510
593	20230802	102800	1056215540	18720	18720	18720	18720	129
594	20230802	102700	1053800660	18710	18720	18720	18710	18
595	20230802	102600	1053463820	18720	18720	18720	18720	23
596	20230802	102500	1053033260	18720	18710	18720	18710	730
597	20230802	102400	1039368200	18720	18720	18720	18720	3
598	20230802	102300	1039312040	18720	18730	18730	18710	439
599	20230802	102200	1031094610	18720	18730	18730	18720	297
600	20230802	102100	1025534340	18730	18770	18770	18730	1159
601	20230802	102000	1003813010	18760	18780	18790	18760	1437
602	20230802	101900	976848160	18780	18780	18790	18770	1009
603	20230802	101800	957903960	18780	18790	18790	18780	93
604	20230802	101700	956157280	18780	18780	18780	18780	65
605	20230802	101600	954936580	18780	18800	18800	18770	427
606	20230802	101500	946917080	18800	18800	18800	18800	2
607	20230802	101400	946879480	18790	18800	18800	18790	48
608	20230802	101300	945977480	18790	18790	18790	18790	136
609	20230802	101200	943422040	18800	18800	18800	18800	16
610	20230802	101100	943121240	18800	18790	18800	18790	113
611	20230802	101000	940997950	18780	18780	18780	18780	472
612	20230802	100900	932133790	18780	18790	18790	18770	666
613	20230802	100800	919622850	18800	18810	18810	18800	941
614	20230802	100700	901931070	18810	18810	18810	18810	7
615	20230802	100600	901799400	18810	18810	18810	18810	0
616	20230802	100500	901799400	18810	18810	18820	18800	89
617	20230802	100400	900125230	18810	18810	18810	18800	381
618	20230802	100300	892959150	18810	18830	18830	18810	31
619	20230802	100200	892375520	18830	18820	18830	18820	263
620	20230802	100100	887424050	18820	18820	18820	18820	58
621	20230802	100000	886332490	18820	18840	18840	18820	48
622	20230802	095900	885428670	18840	18850	18850	18830	68
623	20230802	095800	884147580	18850	18800	18850	18800	2371
624	20230802	095700	839558300	18790	18800	18800	18790	332
625	20230802	095600	833317410	18800	18800	18800	18800	26
626	20230802	095500	832828610	18800	18800	18800	18790	33
627	20230802	095400	832208220	18800	18800	18800	18790	54
628	20230802	095300	831193510	18800	18800	18800	18790	114
629	20230802	095200	829051350	18800	18800	18800	18800	64
630	20230802	095100	827848150	18810	18800	18810	18800	57
631	20230802	095000	826776470	18800	18800	18800	18800	218
632	20230802	094900	822678070	18800	18830	18830	18800	152
633	20230802	094800	819817680	18840	18840	18840	18840	7
634	20230802	094700	819685800	18840	18830	18850	18830	101
635	20230802	094600	817783490	18850	18790	18850	18790	1400
636	20230802	094500	791469320	18790	18790	18790	18790	232
637	20230802	094400	787110040	18780	18760	18780	18760	627
638	20230802	094300	775347490	18750	18750	18750	18750	353
639	20230802	094200	768728740	18750	18750	18750	18750	73
640	20230802	094100	767359990	18750	18720	18750	18720	27
641	20230802	094000	766854070	18730	18740	18760	18720	1108
642	20230802	093900	746092970	18760	18780	18780	18740	1833
643	20230802	093800	711699890	18790	18820	18820	18790	662
644	20230802	093700	699253050	18830	18810	18830	18810	347
645	20230802	093600	692724450	18810	18820	18820	18810	68
646	20230802	093500	691444710	18820	18810	18820	18810	49
647	20230802	093400	690522710	18810	18820	18820	18810	303
648	20230802	093300	684820710	18820	18820	18820	18820	28
649	20230802	093200	684293750	18810	18790	18830	18790	300
650	20230802	093100	678646080	18800	18840	18840	18790	1168
651	20230802	093000	656678100	18850	18910	18940	18850	1042
652	20230802	092900	636998430	18910	18890	18910	18890	866
653	20230802	092800	620624610	18910	18930	18940	18880	674
654	20230802	092700	607889370	18930	18800	18930	18800	697
655	20230802	092600	594749120	18800	18790	18810	18780	385
656	20230802	092500	587514890	18780	18800	18810	18780	966
657	20230802	092400	569361440	18810	18800	18810	18800	231
658	20230802	092300	565018140	18790	18790	18790	18790	50
659	20230802	092200	564078640	18790	18790	18790	18790	126
660	20230802	092100	561711100	18800	18800	18800	18800	121
661	20230802	092000	559436300	18770	18850	18850	18760	1428
662	20230802	091900	532608560	18800	18780	18800	18770	198
663	20230802	091800	528889560	18780	18860	18860	18780	493
664	20230802	091700	519621930	18820	18760	18820	18760	344
665	20230802	091600	513166140	18770	18740	18890	18740	318
666	20230802	091500	507199480	18730	18670	18730	18670	1390
667	20230802	091400	481222710	18670	18660	18710	18660	891
668	20230802	091300	464585920	18670	18720	18730	18660	2783
669	20230802	091200	412575130	18730	18770	18770	18720	2664
670	20230802	091100	362629050	18780	18790	18800	18780	939
671	20230802	091000	344989070	18780	18780	18790	18780	1008
672	20230802	090900	326050370	18780	18780	18800	18780	1868
673	20230802	090800	290966610	18780	18830	18830	18770	1575
674	20230802	090700	261362490	18830	18890	18890	18830	2295
675	20230802	090600	218078950	18890	18880	18890	18880	246
676	20230802	090500	213433550	18880	18910	18910	18860	1318
677	20230802	090400	188558430	18910	19070	19070	18890	5551
678	20230802	090300	83018870	19070	19050	19100	19050	1751
679	20230802	090200	49616970	19050	19130	19130	19050	1104
680	20230802	090100	28549470	19130	19130	19150	19080	769
681	20230802	090000	13859780	19120	19180	19180	19120	723