KissMeData/347770/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	204500	1080195670	19200	19200	19200	19200	897
3	20230802	204400	1080195670	19200	19200	19200	19200	0
4	20230802	204300	1080195670	19200	19200	19200	19200	0
5	20230802	204200	1080195670	19200	19200	19200	19200	0
6	20230802	204100	1080195670	19200	19200	19200	19200	0
7	20230802	204000	1080195670	19200	19200	19200	19200	0
8	20230802	203900	1080195670	19200	19200	19200	19200	0
9	20230802	203800	1080195670	19200	19200	19200	19200	0
10	20230802	203700	1080195670	19200	19200	19200	19200	0
11	20230802	203600	1080195670	19200	19200	19200	19200	0
12	20230802	203500	1080195670	19200	19200	19200	19200	0
13	20230802	203400	1080195670	19200	19200	19200	19200	0
14	20230802	203300	1080195670	19200	19200	19200	19200	0
15	20230802	203200	1080195670	19200	19200	19200	19200	0
16	20230802	203100	1080195670	19200	19200	19200	19200	0
17	20230802	203000	1080195670	19200	19200	19200	19200	0
18	20230802	202900	1080195670	19200	19200	19200	19200	0
19	20230802	202800	1080195670	19200	19200	19200	19200	0
20	20230802	202700	1080195670	19200	19200	19200	19200	0
21	20230802	202600	1080195670	19200	19200	19200	19200	0
22	20230802	202500	1080195670	19200	19200	19200	19200	0
23	20230802	202400	1080195670	19200	19200	19200	19200	0
24	20230802	202300	1080195670	19200	19200	19200	19200	0
25	20230802	202200	1080195670	19200	19200	19200	19200	0
26	20230802	202100	1080195670	19200	19200	19200	19200	0
27	20230802	202000	1080195670	19200	19200	19200	19200	0
28	20230802	201900	1080195670	19200	19200	19200	19200	0
29	20230802	201800	1080195670	19200	19200	19200	19200	0
30	20230802	201700	1080195670	19200	19200	19200	19200	0
31	20230802	201600	1080195670	19200	19200	19200	19200	0
32	20230802	201500	1080195670	19200	19200	19200	19200	897
33	20230802	201400	1080195670	19200	19200	19200	19200	0
34	20230802	201300	1080195670	19200	19200	19200	19200	0
35	20230802	201200	1080195670	19200	19200	19200	19200	0
36	20230802	201100	1080195670	19200	19200	19200	19200	0
37	20230802	201000	1080195670	19200	19200	19200	19200	0
38	20230802	200900	1080195670	19200	19200	19200	19200	0
39	20230802	200800	1080195670	19200	19200	19200	19200	0
40	20230802	200700	1080195670	19200	19200	19200	19200	0
41	20230802	200600	1080195670	19200	19200	19200	19200	0
42	20230802	200500	1080195670	19200	19200	19200	19200	0
43	20230802	200400	1080195670	19200	19200	19200	19200	0
44	20230802	200300	1080195670	19200	19200	19200	19200	0
45	20230802	200200	1080195670	19200	19200	19200	19200	0
46	20230802	200100	1080195670	19200	19200	19200	19200	0
47	20230802	200000	1080195670	19200	19200	19200	19200	0
48	20230802	195900	1080195670	19200	19200	19200	19200	0
49	20230802	195800	1080195670	19200	19200	19200	19200	0
50	20230802	195700	1080195670	19200	19200	19200	19200	0
51	20230802	195600	1080195670	19200	19200	19200	19200	0
52	20230802	195500	1080195670	19200	19200	19200	19200	0
53	20230802	195400	1080195670	19200	19200	19200	19200	0
54	20230802	195300	1080195670	19200	19200	19200	19200	0
55	20230802	195200	1080195670	19200	19200	19200	19200	0
56	20230802	195100	1080195670	19200	19200	19200	19200	0
57	20230802	195000	1080195670	19200	19200	19200	19200	0
58	20230802	194900	1080195670	19200	19200	19200	19200	0
59	20230802	194800	1080195670	19200	19200	19200	19200	0
60	20230802	194700	1080195670	19200	19200	19200	19200	0
61	20230802	194600	1080195670	19200	19200	19200	19200	0
62	20230802	194500	1080195670	19200	19200	19200	19200	897
63	20230802	194400	1080195670	19200	19200	19200	19200	0
64	20230802	194300	1080195670	19200	19200	19200	19200	0
65	20230802	194200	1080195670	19200	19200	19200	19200	0
66	20230802	194100	1080195670	19200	19200	19200	19200	0
67	20230802	194000	1080195670	19200	19200	19200	19200	0
68	20230802	193900	1080195670	19200	19200	19200	19200	0
69	20230802	193800	1080195670	19200	19200	19200	19200	0
70	20230802	193700	1080195670	19200	19200	19200	19200	0
71	20230802	193600	1080195670	19200	19200	19200	19200	0
72	20230802	193500	1080195670	19200	19200	19200	19200	0
73	20230802	193400	1080195670	19200	19200	19200	19200	0
74	20230802	193300	1080195670	19200	19200	19200	19200	0
75	20230802	193200	1080195670	19200	19200	19200	19200	0
76	20230802	193100	1080195670	19200	19200	19200	19200	0
77	20230802	193000	1080195670	19200	19200	19200	19200	0
78	20230802	192900	1080195670	19200	19200	19200	19200	0
79	20230802	192800	1080195670	19200	19200	19200	19200	0
80	20230802	192700	1080195670	19200	19200	19200	19200	0
81	20230802	192600	1080195670	19200	19200	19200	19200	0
82	20230802	192500	1080195670	19200	19200	19200	19200	0
83	20230802	192400	1080195670	19200	19200	19200	19200	0
84	20230802	192300	1080195670	19200	19200	19200	19200	0
85	20230802	192200	1080195670	19200	19200	19200	19200	0
86	20230802	192100	1080195670	19200	19200	19200	19200	0
87	20230802	192000	1080195670	19200	19200	19200	19200	0
88	20230802	191900	1080195670	19200	19200	19200	19200	0
89	20230802	191800	1080195670	19200	19200	19200	19200	0
90	20230802	191700	1080195670	19200	19200	19200	19200	0
91	20230802	191600	1080195670	19200	19200	19200	19200	0
92	20230802	191500	1080195670	19200	19200	19200	19200	897
93	20230802	191400	1080195670	19200	19200	19200	19200	0
94	20230802	191300	1080195670	19200	19200	19200	19200	0
95	20230802	191200	1080195670	19200	19200	19200	19200	0
96	20230802	191100	1080195670	19200	19200	19200	19200	0
97	20230802	191000	1080195670	19200	19200	19200	19200	0
98	20230802	190900	1080195670	19200	19200	19200	19200	0
99	20230802	190800	1080195670	19200	19200	19200	19200	0
100	20230802	190700	1080195670	19200	19200	19200	19200	0
101	20230802	190600	1080195670	19200	19200	19200	19200	0
102	20230802	190500	1080195670	19200	19200	19200	19200	0
103	20230802	190400	1080195670	19200	19200	19200	19200	0
104	20230802	190300	1080195670	19200	19200	19200	19200	0
105	20230802	190200	1080195670	19200	19200	19200	19200	0
106	20230802	190100	1080195670	19200	19200	19200	19200	0
107	20230802	190000	1080195670	19200	19200	19200	19200	0
108	20230802	185900	1080195670	19200	19200	19200	19200	0
109	20230802	185800	1080195670	19200	19200	19200	19200	0
110	20230802	185700	1080195670	19200	19200	19200	19200	0
111	20230802	185600	1080195670	19200	19200	19200	19200	0
112	20230802	185500	1080195670	19200	19200	19200	19200	0
113	20230802	185400	1080195670	19200	19200	19200	19200	0
114	20230802	185300	1080195670	19200	19200	19200	19200	0
115	20230802	185200	1080195670	19200	19200	19200	19200	0
116	20230802	185100	1080195670	19200	19200	19200	19200	0
117	20230802	185000	1080195670	19200	19200	19200	19200	0
118	20230802	184900	1080195670	19200	19200	19200	19200	0
119	20230802	184800	1080195670	19200	19200	19200	19200	0
120	20230802	184700	1080195670	19200	19200	19200	19200	0
121	20230802	184600	1080195670	19200	19200	19200	19200	0
122	20230802	184500	1080195670	19200	19200	19200	19200	897
123	20230802	184400	1080195670	19200	19200	19200	19200	0
124	20230802	184300	1080195670	19200	19200	19200	19200	0
125	20230802	184200	1080195670	19200	19200	19200	19200	0
126	20230802	184100	1080195670	19200	19200	19200	19200	0
127	20230802	184000	1080195670	19200	19200	19200	19200	0
128	20230802	183900	1080195670	19200	19200	19200	19200	0
129	20230802	183800	1080195670	19200	19200	19200	19200	0
130	20230802	183700	1080195670	19200	19200	19200	19200	0
131	20230802	183600	1080195670	19200	19200	19200	19200	0
132	20230802	183500	1080195670	19200	19200	19200	19200	0
133	20230802	183400	1080195670	19200	19200	19200	19200	0
134	20230802	183300	1080195670	19200	19200	19200	19200	0
135	20230802	183200	1080195670	19200	19200	19200	19200	0
136	20230802	183100	1080195670	19200	19200	19200	19200	0
137	20230802	183000	1080195670	19200	19200	19200	19200	0
138	20230802	182900	1080195670	19200	19200	19200	19200	0
139	20230802	182800	1080195670	19200	19200	19200	19200	0
140	20230802	182700	1080195670	19200	19200	19200	19200	0
141	20230802	182600	1080195670	19200	19200	19200	19200	0
142	20230802	182500	1080195670	19200	19200	19200	19200	0
143	20230802	182400	1080195670	19200	19200	19200	19200	0
144	20230802	182300	1080195670	19200	19200	19200	19200	0
145	20230802	182200	1080195670	19200	19200	19200	19200	0
146	20230802	182100	1080195670	19200	19200	19200	19200	0
147	20230802	182000	1080195670	19200	19200	19200	19200	0
148	20230802	181900	1080195670	19200	19200	19200	19200	0
149	20230802	181800	1080195670	19200	19200	19200	19200	0
150	20230802	181700	1080195670	19200	19200	19200	19200	0
151	20230802	181600	1080195670	19200	19200	19200	19200	0
152	20230802	181500	1080195670	19200	19200	19200	19200	897
153	20230802	181400	1080195670	19200	19200	19200	19200	0
154	20230802	181300	1080195670	19200	19200	19200	19200	0
155	20230802	181200	1080195670	19200	19200	19200	19200	0
156	20230802	181100	1080195670	19200	19200	19200	19200	0
157	20230802	181000	1080195670	19200	19200	19200	19200	0
158	20230802	180900	1080195670	19200	19200	19200	19200	0
159	20230802	180800	1080195670	19200	19200	19200	19200	0
160	20230802	180700	1080195670	19200	19200	19200	19200	0
161	20230802	180600	1080195670	19200	19200	19200	19200	0
162	20230802	180500	1080195670	19200	19200	19200	19200	0
163	20230802	180400	1080195670	19200	19200	19200	19200	0
164	20230802	180300	1080195670	19200	19200	19200	19200	0
165	20230802	180200	1080195670	19200	19200	19200	19200	0
166	20230802	180100	1080195670	19200	19200	19200	19200	0
167	20230802	180000	1080195670	19200	19200	19200	19200	0
168	20230802	175900	1080195670	19200	19200	19200	19200	0
169	20230802	175800	1080195670	19200	19200	19200	19200	0
170	20230802	175700	1080195670	19200	19200	19200	19200	0
171	20230802	175600	1080195670	19200	19200	19200	19200	0
172	20230802	175500	1080195670	19200	19200	19200	19200	0
173	20230802	175400	1080195670	19200	19200	19200	19200	0
174	20230802	175300	1080195670	19200	19200	19200	19200	0
175	20230802	175200	1080195670	19200	19200	19200	19200	0
176	20230802	175100	1080195670	19200	19200	19200	19200	0
177	20230802	175000	1080195670	19200	19200	19200	19200	0
178	20230802	174900	1080195670	19200	19200	19200	19200	0
179	20230802	174800	1080195670	19200	19200	19200	19200	0
180	20230802	174700	1080195670	19200	19200	19200	19200	0
181	20230802	174600	1080195670	19200	19200	19200	19200	0
182	20230802	174500	1080195670	19200	19200	19200	19200	897
183	20230802	174400	1080195670	19200	19200	19200	19200	0
184	20230802	174300	1080195670	19200	19200	19200	19200	0
185	20230802	174200	1080195670	19200	19200	19200	19200	0
186	20230802	174100	1080195670	19200	19200	19200	19200	0
187	20230802	174000	1080195670	19200	19200	19200	19200	0
188	20230802	173900	1080195670	19200	19200	19200	19200	0
189	20230802	173800	1080195670	19200	19200	19200	19200	0
190	20230802	173700	1080195670	19200	19200	19200	19200	0
191	20230802	173600	1080195670	19200	19200	19200	19200	0
192	20230802	173500	1080195670	19200	19200	19200	19200	0
193	20230802	173400	1080195670	19200	19200	19200	19200	0
194	20230802	173300	1080195670	19200	19200	19200	19200	0
195	20230802	173200	1080195670	19200	19200	19200	19200	0
196	20230802	173100	1080195670	19200	19200	19200	19200	0
197	20230802	173000	1080195670	19200	19200	19200	19200	0
198	20230802	172900	1080195670	19200	19200	19200	19200	0
199	20230802	172800	1080195670	19200	19200	19200	19200	0
200	20230802	172700	1080195670	19200	19200	19200	19200	0
201	20230802	172600	1080195670	19200	19200	19200	19200	0
202	20230802	172500	1080195670	19200	19200	19200	19200	0
203	20230802	172400	1080195670	19200	19200	19200	19200	0
204	20230802	172300	1080195670	19200	19200	19200	19200	0
205	20230802	172200	1080195670	19200	19200	19200	19200	0
206	20230802	172100	1080195670	19200	19200	19200	19200	0
207	20230802	172000	1080195670	19200	19200	19200	19200	0
208	20230802	171900	1080195670	19200	19200	19200	19200	0
209	20230802	171800	1080195670	19200	19200	19200	19200	0
210	20230802	171700	1080195670	19200	19200	19200	19200	0
211	20230802	171600	1080195670	19200	19200	19200	19200	0
212	20230802	171500	1080195670	19200	19200	19200	19200	897
213	20230802	171400	1080195670	19200	19200	19200	19200	0
214	20230802	171300	1080195670	19200	19200	19200	19200	0
215	20230802	171200	1080195670	19200	19200	19200	19200	0
216	20230802	171100	1080195670	19200	19200	19200	19200	0
217	20230802	171000	1080195670	19200	19200	19200	19200	0
218	20230802	170900	1080195670	19200	19200	19200	19200	0
219	20230802	170800	1080195670	19200	19200	19200	19200	0
220	20230802	170700	1080195670	19200	19200	19200	19200	0
221	20230802	170600	1080195670	19200	19200	19200	19200	0
222	20230802	170500	1080195670	19200	19200	19200	19200	0
223	20230802	170400	1080195670	19200	19200	19200	19200	0
224	20230802	170300	1080195670	19200	19200	19200	19200	0
225	20230802	170200	1080195670	19200	19200	19200	19200	0
226	20230802	170100	1080195670	19200	19200	19200	19200	0
227	20230802	170000	1080195670	19200	19200	19200	19200	0
228	20230802	165900	1080195670	19200	19200	19200	19200	0
229	20230802	165800	1080195670	19200	19200	19200	19200	0
230	20230802	165700	1080195670	19200	19200	19200	19200	0
231	20230802	165600	1080195670	19200	19200	19200	19200	0
232	20230802	165500	1080195670	19200	19200	19200	19200	0
233	20230802	165400	1080195670	19200	19200	19200	19200	0
234	20230802	165300	1080195670	19200	19200	19200	19200	0
235	20230802	165200	1080195670	19200	19200	19200	19200	0
236	20230802	165100	1080195670	19200	19200	19200	19200	0
237	20230802	165000	1080195670	19200	19200	19200	19200	0
238	20230802	164900	1080195670	19200	19200	19200	19200	0
239	20230802	164800	1080195670	19200	19200	19200	19200	0
240	20230802	164700	1080195670	19200	19200	19200	19200	0
241	20230802	164600	1080195670	19200	19200	19200	19200	0
242	20230802	164500	1080195670	19200	19200	19200	19200	897
243	20230802	164400	1080195670	19200	19200	19200	19200	0
244	20230802	164300	1080195670	19200	19200	19200	19200	0
245	20230802	164200	1080195670	19200	19200	19200	19200	0
246	20230802	164100	1080195670	19200	19200	19200	19200	0
247	20230802	164000	1080195670	19200	19200	19200	19200	0
248	20230802	163900	1080195670	19200	19200	19200	19200	0
249	20230802	163800	1080195670	19200	19200	19200	19200	0
250	20230802	163700	1080195670	19200	19200	19200	19200	0
251	20230802	163600	1080195670	19200	19200	19200	19200	0
252	20230802	163500	1080195670	19200	19200	19200	19200	0
253	20230802	163400	1080195670	19200	19200	19200	19200	0
254	20230802	163300	1080195670	19200	19200	19200	19200	0
255	20230802	163200	1080195670	19200	19200	19200	19200	0
256	20230802	163100	1080195670	19200	19200	19200	19200	0
257	20230802	163000	1080195670	19200	19200	19200	19200	0
258	20230802	162900	1080195670	19200	19200	19200	19200	0
259	20230802	162800	1080195670	19200	19200	19200	19200	0
260	20230802	162700	1080195670	19200	19200	19200	19200	0
261	20230802	162600	1080195670	19200	19200	19200	19200	0
262	20230802	162500	1080195670	19200	19200	19200	19200	0
263	20230802	162400	1080195670	19200	19200	19200	19200	0
264	20230802	162300	1080195670	19200	19200	19200	19200	0
265	20230802	162200	1080195670	19200	19200	19200	19200	0
266	20230802	162100	1080195670	19200	19200	19200	19200	0
267	20230802	162000	1080195670	19200	19200	19200	19200	0
268	20230802	161900	1080195670	19200	19200	19200	19200	0
269	20230802	161800	1080195670	19200	19200	19200	19200	0
270	20230802	161700	1080195670	19200	19200	19200	19200	0
271	20230802	161600	1080195670	19200	19200	19200	19200	0
272	20230802	161500	1080195670	19200	19200	19200	19200	897
273	20230802	161400	1080195670	19200	19200	19200	19200	0
274	20230802	161300	1080195670	19200	19200	19200	19200	0
275	20230802	161200	1080195670	19200	19200	19200	19200	0
276	20230802	161100	1080195670	19200	19200	19200	19200	0
277	20230802	161000	1080195670	19200	19200	19200	19200	0
278	20230802	160900	1080195670	19200	19200	19200	19200	0
279	20230802	160800	1080195670	19200	19200	19200	19200	0
280	20230802	160700	1080195670	19200	19200	19200	19200	0
281	20230802	160600	1080195670	19200	19200	19200	19200	0
282	20230802	160500	1080195670	19200	19200	19200	19200	0
283	20230802	160400	1080195670	19200	19200	19200	19200	0
284	20230802	160300	1080195670	19200	19200	19200	19200	0
285	20230802	160200	1080195670	19200	19200	19200	19200	0
286	20230802	160100	1080195670	19200	19200	19200	19200	0
287	20230802	160000	1080195670	19200	19200	19200	19200	0
288	20230802	155900	1080195670	19200	19200	19200	19200	0
289	20230802	155800	1080195670	19200	19200	19200	19200	0
290	20230802	155700	1080195670	19200	19200	19200	19200	0
291	20230802	155600	1080195670	19200	19200	19200	19200	0
292	20230802	155500	1080195670	19200	19200	19200	19200	0
293	20230802	155400	1080195670	19200	19200	19200	19200	0
294	20230802	155300	1080195670	19200	19200	19200	19200	0
295	20230802	155200	1080195670	19200	19200	19200	19200	0
296	20230802	155100	1080195670	19200	19200	19200	19200	0
297	20230802	155000	1080195670	19200	19200	19200	19200	0
298	20230802	154900	1080195670	19200	19200	19200	19200	0
299	20230802	154800	1080195670	19200	19200	19200	19200	0
300	20230802	154700	1080195670	19200	19200	19200	19200	0
301	20230802	154600	1080195670	19200	19200	19200	19200	0
302	20230802	154500	1080195670	19200	19200	19200	19200	897
303	20230802	154400	1080195670	19200	19200	19200	19200	0
304	20230802	154300	1080195670	19200	19200	19200	19200	0
305	20230802	154200	1080195670	19200	19200	19200	19200	0
306	20230802	154100	1080195670	19200	19200	19200	19200	0
307	20230802	154000	1080195670	19200	19200	19200	19200	0
308	20230802	153900	1080195670	19200	19200	19200	19200	0
309	20230802	153800	1080195670	19200	19200	19200	19200	0
310	20230802	153700	1080195670	19200	19200	19200	19200	0
311	20230802	153600	1080195670	19200	19200	19200	19200	0
312	20230802	153500	1080195670	19200	19200	19200	19200	0
313	20230802	153400	1080195670	19200	19200	19200	19200	0
314	20230802	153300	1080195670	19200	19200	19200	19200	0
315	20230802	153200	1080195670	19200	19200	19200	19200	0
316	20230802	153100	1080195670	19200	19200	19200	19200	0
317	20230802	153000	1080195670	19200	19200	19200	19200	897
318	20230802	152900	1062973270	19280	19280	19280	19280	0
319	20230802	152800	1062973270	19280	19280	19280	19280	0
320	20230802	152700	1062973270	19280	19280	19280	19280	0
321	20230802	152600	1062973270	19280	19280	19280	19280	0
322	20230802	152500	1062973270	19280	19280	19280	19280	0
323	20230802	152400	1062973270	19280	19280	19280	19280	0
324	20230802	152300	1062973270	19280	19280	19280	19280	0
325	20230802	152200	1062973270	19280	19280	19280	19280	0
326	20230802	152100	1062973270	19280	19280	19280	19280	0
327	20230802	152000	1062973270	19280	19280	19280	19280	0
328	20230802	151900	1062973270	19280	19220	19280	19220	189
329	20230802	151800	1059335200	19240	19240	19240	19240	0
330	20230802	151700	1059335200	19240	19240	19240	19230	210
331	20230802	151600	1055294880	19240	19150	19240	19150	116
332	20230802	151500	1053063490	19150	19150	19150	19150	5
333	20230802	151400	1052967740	19140	19140	19140	19140	0
334	20230802	151300	1052967740	19140	19140	19140	19140	0
335	20230802	151200	1052967740	19140	19140	19140	19140	0
336	20230802	151100	1052967740	19140	19130	19140	19130	10
337	20230802	151000	1052776370	19140	19140	19140	19010	77
338	20230802	150900	1051305400	19140	19140	19140	19140	9
339	20230802	150800	1051133140	19140	19140	19140	19140	47
340	20230802	150700	1050233560	19140	19140	19140	19140	100
341	20230802	150600	1048319560	19140	19140	19140	19140	2
342	20230802	150500	1048281280	19140	19140	19140	19140	3
343	20230802	150400	1048223860	19140	19140	19140	19140	2
344	20230802	150300	1048185580	19140	19010	19140	19010	249
345	20230802	150200	1043426850	19010	19000	19010	19000	29
346	20230802	150100	1042875700	19000	19010	19010	19000	216
347	20230802	150000	1038771500	19010	19010	19010	19010	5
348	20230802	145900	1038676450	19010	19030	19030	19010	369
349	20230802	145800	1031660600	19030	19050	19050	19030	45
350	20230802	145700	1030804040	19050	19060	19060	19050	44
351	20230802	145600	1029965640	19100	19100	19100	19100	10
352	20230802	145500	1029774640	19100	19100	19100	19100	143
353	20230802	145400	1027043340	19190	19180	19190	19180	307
354	20230802	145300	1021154960	19210	19200	19210	19200	41
355	20230802	145200	1020367450	19220	19250	19250	19220	5
356	20230802	145100	1020271290	19200	19020	19200	19020	1225
357	20230802	145000	996808850	19170	19080	19170	19080	6
358	20230802	144900	996694280	19070	19010	19190	19010	223
359	20230802	144800	992435980	19000	19000	19000	19000	4
360	20230802	144700	992359980	19000	19000	19000	19000	4
361	20230802	144600	992283980	19030	19030	19030	19030	0
362	20230802	144500	992283980	19030	18990	19030	18990	172
363	20230802	144400	989016100	18990	18980	18990	18970	450
364	20230802	144300	980477720	18990	18990	18990	18990	49
365	20230802	144200	979547210	18990	18990	18990	18990	5
366	20230802	144100	979452260	18990	18990	18990	18990	20
367	20230802	144000	979072460	18990	18980	18990	18970	425
368	20230802	143900	971006000	18980	18980	18980	18980	0
369	20230802	143800	971006000	18980	19000	19000	18980	191
370	20230802	143700	967379080	19000	19000	19000	19000	10
371	20230802	143600	967189080	19000	19000	19000	19000	65
372	20230802	143500	965954080	19030	19030	19030	19030	0
373	20230802	143400	965954080	19030	19030	19030	19030	0
374	20230802	143300	965954080	19030	19030	19030	19030	2
375	20230802	143200	965916020	19000	19000	19000	19000	0
376	20230802	143100	965916020	19000	19000	19000	19000	3
377	20230802	143000	965859020	19030	19030	19030	19030	106
378	20230802	142900	963841840	18990	18980	18990	18980	117
379	20230802	142800	961620500	18970	18970	18970	18970	182
380	20230802	142700	958167960	18980	18980	18980	18980	43
381	20230802	142600	957351820	18970	18970	18970	18970	70
382	20230802	142500	956023920	18980	18980	18980	18980	26
383	20230802	142400	955530440	18980	18980	18980	18980	33
384	20230802	142300	954904100	18980	18980	18980	18980	28
385	20230802	142200	954372660	18980	18980	18980	18980	0
386	20230802	142100	954372660	18980	18970	18980	18970	90
387	20230802	142000	952665290	18980	18980	18980	18980	2
388	20230802	141900	952627330	18970	18970	18970	18970	0
389	20230802	141800	952627330	18970	19000	19000	18970	833
390	20230802	141700	936810070	19000	19030	19030	19000	128
391	20230802	141600	934377820	19010	19010	19010	19010	1
392	20230802	141500	934358810	19000	19010	19010	18990	118
393	20230802	141400	932117230	19010	19010	19010	19010	0
394	20230802	141300	932117230	19010	19010	19010	19010	59
395	20230802	141200	930995640	19010	19020	19020	19010	69
396	20230802	141100	929683640	19020	19020	19020	19020	31
397	20230802	141000	929094020	19020	19020	19020	19020	29
398	20230802	140900	928542440	19030	19030	19030	19030	17
399	20230802	140800	928218930	19030	19020	19030	19020	43
400	20230802	140700	927400660	19010	19000	19010	18980	1977
401	20230802	140600	889874980	19000	19020	19020	19000	815
402	20230802	140500	874376140	19030	19120	19120	19030	516
403	20230802	140400	864524590	19130	19150	19150	19130	7
404	20230802	140300	864390560	19140	19140	19140	19140	0
405	20230802	140200	864390560	19140	19140	19140	19140	73
406	20230802	140100	862993340	19100	19120	19120	19100	15
407	20230802	140000	862706810	19100	19300	19300	19100	66
408	20230802	135900	861445210	19320	19280	19320	19280	15
409	20230802	135800	861155510	19240	19240	19240	19240	1
410	20230802	135700	861136270	19360	19360	19360	19360	98
411	20230802	135600	859238990	19360	19360	19360	19360	3
412	20230802	135500	859180910	19240	19240	19240	19240	69
413	20230802	135400	857853350	19160	19160	19240	19160	337
414	20230802	135300	851389550	19160	19090	19160	19000	412
415	20230802	135200	843519620	19040	19030	19040	19030	76
416	20230802	135100	842073250	19000	19000	19000	19000	0
417	20230802	135000	842073250	19000	18990	19000	18990	129
418	20230802	134900	839622820	18970	18970	18970	18970	76
419	20230802	134800	838181100	19000	19010	19010	19000	528
420	20230802	134700	828148670	19010	19050	19050	19010	212
421	20230802	134600	824113250	19050	19050	19050	19050	1
422	20230802	134500	824094200	19050	19110	19110	19050	353
423	20230802	134400	817353120	19110	19120	19120	19110	9
424	20230802	134300	817181120	19140	19140	19140	19140	68
425	20230802	134200	815879600	19140	19140	19140	19140	9
426	20230802	134100	815707340	19150	19150	19150	19150	279
427	20230802	134000	810364490	19150	19150	19150	19150	136
428	20230802	133900	807760090	19150	19200	19200	19150	331
429	20230802	133800	801420360	19220	19210	19220	19190	117
430	20230802	133700	799174010	19220	19220	19220	19200	360
431	20230802	133600	792260400	19210	19260	19260	19210	79
432	20230802	133500	790741960	19240	19280	19280	19240	515
433	20230802	133400	780820540	19280	19300	19300	19280	73
434	20230802	133300	779411810	19360	19360	19360	19360	0
435	20230802	133200	779411810	19360	19360	19360	19360	52
436	20230802	133100	778405090	19490	19490	19490	19490	0
437	20230802	133000	778405090	19490	19350	19490	19350	515
438	20230802	132900	768436100	19300	19300	19300	19300	0
439	20230802	132800	768436100	19300	19300	19300	19300	140
440	20230802	132700	765734100	19300	19350	19350	19300	1459
441	20230802	132600	737549720	19340	19340	19340	19340	80
442	20230802	132500	736002520	19350	19360	19360	19350	227
443	20230802	132400	731609900	19360	19350	19360	19340	509
444	20230802	132300	721760620	19360	19350	19360	19350	38
445	20230802	132200	721025310	19350	19360	19360	19350	206
446	20230802	132100	717038650	19370	19390	19390	19370	558
447	20230802	132000	706226190	19390	19400	19400	19390	24
448	20230802	131900	705760690	19430	19410	19430	19400	22
449	20230802	131800	705333750	19420	19430	19430	19420	656
450	20230802	131700	692594130	19420	19420	19420	19420	0
451	20230802	131600	692594130	19420	19420	19420	19420	63
452	20230802	131500	691370670	19520	19490	19520	19490	66
453	20230802	131400	690084240	19490	19510	19510	19430	389
454	20230802	131300	682503260	19530	19540	19540	19520	164
455	20230802	131200	679301210	19530	19530	19530	19530	0
456	20230802	131100	679301210	19530	19670	19670	19530	212
457	20230802	131000	675141690	19670	19670	19670	19670	36
458	20230802	130900	674433570	19680	19680	19680	19680	17
459	20230802	130800	674099010	19710	19710	19710	19710	0
460	20230802	130700	674099010	19710	19650	19710	19650	100
461	20230802	130600	672131210	19650	19630	19650	19630	100
462	20230802	130500	670167260	19650	19520	19650	19520	100
463	20230802	130400	668204590	19520	19520	19520	19520	6
464	20230802	130300	668087470	19640	19640	19640	19640	0
465	20230802	130200	668087470	19640	19640	19640	19640	0
466	20230802	130100	668087470	19640	19640	19640	19640	3
467	20230802	130000	668028550	19520	19520	19520	19520	5
468	20230802	125900	667930950	19520	19510	19520	19510	58
469	20230802	125800	666799350	19520	19520	19520	19520	1
470	20230802	125700	666779830	19520	19520	19520	19520	11
471	20230802	125600	666565110	19530	19530	19530	19530	20
472	20230802	125500	666174510	19520	19680	19680	19520	38
473	20230802	125400	665431620	19680	19680	19680	19530	32
474	20230802	125300	664804260	19510	19690	19690	19510	21
475	20230802	125200	664394190	19670	19650	19670	19650	15
476	20230802	125100	664099220	19500	19540	19540	19500	10
477	20230802	125000	663904080	19700	19700	19700	19700	0
478	20230802	124900	663904080	19700	19590	19700	19590	395
479	20230802	124800	656162340	19530	19530	19530	19530	162
480	20230802	124700	652998480	19490	19490	19490	19490	0
481	20230802	124600	652998480	19490	19500	19500	19490	10
482	20230802	124500	652803500	19530	19530	19530	19530	0
483	20230802	124400	652803500	19530	19510	19530	19510	25
484	20230802	124300	652315590	19510	19490	19510	19490	58
485	20230802	124200	651185110	19490	19480	19490	19480	153
486	20230802	124100	648204450	19480	19480	19480	19480	0
487	20230802	124000	648204450	19480	19480	19480	19480	0
488	20230802	123900	648204450	19480	19480	19480	19480	1
489	20230802	123800	648184970	19480	19480	19480	19480	105
490	20230802	123700	646139570	19480	19480	19480	19480	101
491	20230802	123600	644172090	19480	19480	19480	19480	0
492	20230802	123500	644172090	19480	19480	19480	19480	0
493	20230802	123400	644172090	19480	19480	19480	19480	0
494	20230802	123300	644172090	19480	19480	19480	19480	0
495	20230802	123200	644172090	19480	19480	19480	19480	0
496	20230802	123100	644172090	19480	19480	19480	19480	0
497	20230802	123000	644172090	19480	19480	19480	19480	0
498	20230802	122900	644172090	19480	19480	19480	19480	0
499	20230802	122800	644172090	19480	19480	19480	19480	0
500	20230802	122700	644172090	19480	19480	19480	19480	55
501	20230802	122600	643100690	19490	19490	19490	19490	19
502	20230802	122500	642730380	19490	19490	19490	19490	0
503	20230802	122400	642730380	19490	19490	19490	19480	5
504	20230802	122300	642632940	19480	19480	19480	19480	0
505	20230802	122200	642632940	19480	19480	19480	19480	0
506	20230802	122100	642632940	19480	19480	19480	19480	0
507	20230802	122000	642632940	19480	19480	19480	19480	0
508	20230802	121900	642632940	19480	19480	19480	19480	1
509	20230802	121800	642613460	19480	19480	19480	19480	10
510	20230802	121700	642418660	19480	19480	19480	19480	0
511	20230802	121600	642418660	19480	19480	19480	19480	0
512	20230802	121500	642418660	19480	19480	19480	19480	0
513	20230802	121400	642418660	19480	19480	19480	19480	0
514	20230802	121300	642418660	19480	19470	19480	19470	2
515	20230802	121200	642379710	19380	19380	19380	19380	0
516	20230802	121100	642379710	19380	19380	19380	19380	0
517	20230802	121000	642379710	19380	19380	19380	19380	1
518	20230802	120900	642360330	19380	19380	19380	19380	0
519	20230802	120800	642360330	19380	19380	19380	19380	0
520	20230802	120700	642360330	19380	19380	19380	19380	1
521	20230802	120600	642340950	19470	19470	19470	19470	3
522	20230802	120500	642282540	19370	19370	19370	19370	15
523	20230802	120400	641991990	19360	19360	19360	19360	0
524	20230802	120300	641991990	19360	19360	19360	19360	0
525	20230802	120200	641991990	19360	19360	19360	19360	0
526	20230802	120100	641991990	19360	19360	19360	19360	0
527	20230802	120000	641991990	19360	19360	19370	19360	93
528	20230802	115900	640191480	19360	19360	19360	19360	0
529	20230802	115800	640191480	19360	19360	19360	19360	0
530	20230802	115700	640191480	19360	19360	19360	19360	0
531	20230802	115600	640191480	19360	19360	19360	19360	1
532	20230802	115500	640172120	19380	19380	19380	19380	10
533	20230802	115400	639978320	19480	19480	19480	19480	0
534	20230802	115300	639978320	19480	19480	19480	19480	0
535	20230802	115200	639978320	19480	19480	19480	19480	0
536	20230802	115100	639978320	19480	19390	19480	19350	71
537	20230802	115000	638603430	19350	19350	19350	19350	5
538	20230802	114900	638506680	19360	19360	19360	19360	0
539	20230802	114800	638506680	19360	19470	19470	19360	539
540	20230802	114700	628070650	19470	19470	19470	19470	3
541	20230802	114600	628012240	19470	19470	19470	19470	0
542	20230802	114500	628012240	19470	19470	19470	19470	2
543	20230802	114400	627973300	19350	19350	19350	19350	0
544	20230802	114300	627973300	19350	19350	19350	19350	85
545	20230802	114200	626328550	19350	19350	19350	19350	14
546	20230802	114100	626057650	19350	19360	19360	19350	257
547	20230802	114000	621084490	19370	19380	19380	19370	241
548	20230802	113900	616415220	19380	19410	19410	19380	327
549	20230802	113800	610074280	19410	19480	19490	19410	554
550	20230802	113700	599312320	19440	19450	19450	19440	224
551	20230802	113600	594956760	19450	19470	19470	19450	632
552	20230802	113500	582663520	19480	19480	19480	19480	67
553	20230802	113400	581358360	19490	19500	19500	19490	616
554	20230802	113300	569352510	19490	19490	19490	19490	100
555	20230802	113200	567403510	19490	19510	19510	19490	7
556	20230802	113100	567267040	19530	19530	19530	19460	57
557	20230802	113000	566157540	19460	19460	19460	19460	0
558	20230802	112900	566157540	19460	19490	19530	19460	380
559	20230802	112800	558762490	19500	19500	19500	19500	119
560	20230802	112700	556441990	19550	19550	19550	19550	0
561	20230802	112600	556441990	19550	19550	19550	19550	10
562	20230802	112500	556246490	19550	19540	19550	19540	100
563	20230802	112400	554291590	19550	19550	19550	19550	6
564	20230802	112300	554174290	19490	19490	19490	19490	0
565	20230802	112200	554174290	19490	19490	19490	19490	100
566	20230802	112100	552225290	19490	19530	19530	19490	15
567	20230802	112000	551932540	19540	19590	19590	19540	342
568	20230802	111900	545249590	19590	19590	19590	19590	0
569	20230802	111800	545249590	19590	19590	19590	19590	1
570	20230802	111700	545230000	19590	19590	19590	19590	0
571	20230802	111600	545230000	19590	19590	19590	19590	10
572	20230802	111500	545034100	19560	19550	19560	19550	49
573	20230802	111400	544075740	19530	19530	19530	19530	119
574	20230802	111300	541751670	19530	19530	19530	19530	0
575	20230802	111200	541751670	19530	19530	19530	19530	2
576	20230802	111100	541712610	19530	19530	19530	19530	3
577	20230802	111000	541654020	19460	19460	19460	19460	0
578	20230802	110900	541654020	19460	19460	19460	19460	0
579	20230802	110800	541654020	19460	19560	19560	19460	39
580	20230802	110700	540893880	19450	19450	19450	19450	0
581	20230802	110600	540893880	19450	19560	19560	19450	76
582	20230802	110500	539415500	19460	19470	19470	19460	17
583	20230802	110400	539084650	19500	19480	19500	19480	83
584	20230802	110300	537466450	19500	19500	19500	19500	0
585	20230802	110200	537466450	19500	19500	19500	19500	0
586	20230802	110100	537466450	19500	19500	19500	19500	0
587	20230802	110000	537466450	19500	19490	19500	19490	51
588	20230802	105900	536471990	19490	19490	19490	19490	0
589	20230802	105800	536471990	19490	19490	19490	19490	4
590	20230802	105700	536394030	19520	19480	19520	19440	763
591	20230802	105600	521537250	19480	19490	19490	19480	254
592	20230802	105500	516588190	19500	19530	19530	19500	854
593	20230802	105400	499923420	19580	19590	19590	19580	41
594	20230802	105300	499120240	19580	19580	19580	19580	1
595	20230802	105200	499100660	19590	19590	19590	19590	3
596	20230802	105100	499041890	19600	19590	19600	19590	2
597	20230802	105000	499002700	19600	19580	19600	19580	6
598	20230802	104900	498885170	19600	19570	19600	19570	4
599	20230802	104800	498806830	19600	19570	19600	19570	4
600	20230802	104700	498728490	19590	19560	19590	19560	200
601	20230802	104600	494810550	19590	19570	19590	19570	5
602	20230802	104500	494712650	19560	19560	19560	19560	4
603	20230802	104400	494634410	19600	19600	19600	19600	0
604	20230802	104300	494634410	19600	19600	19600	19600	0
605	20230802	104200	494634410	19600	19600	19600	19600	0
606	20230802	104100	494634410	19600	19600	19600	19600	2
607	20230802	104000	494595210	19510	19510	19510	19510	0
608	20230802	103900	494595210	19510	19600	19600	19510	251
609	20230802	103800	489698110	19600	19600	19600	19600	63
610	20230802	103700	488463310	19600	19620	19620	19600	101
611	20230802	103600	486482740	19630	19650	19650	19630	102
612	20230802	103500	484479610	19680	19690	19690	19680	456
613	20230802	103400	475503650	19740	19740	19740	19740	3
614	20230802	103300	475444430	19740	19740	19740	19740	5
615	20230802	103200	475345730	19770	19770	19770	19770	0
616	20230802	103100	475345730	19770	19770	19770	19770	0
617	20230802	103000	475345730	19770	19770	19770	19770	0
618	20230802	102900	475345730	19770	19770	19770	19770	0
619	20230802	102800	475345730	19770	19680	19770	19680	50
620	20230802	102700	474359120	19680	19700	19700	19680	319
621	20230802	102600	468080820	19770	19780	19780	19770	208
622	20230802	102500	463968650	19770	19770	19770	19770	1
623	20230802	102400	463948880	19700	19700	19700	19700	0
624	20230802	102300	463948880	19700	19700	19700	19700	0
625	20230802	102200	463948880	19700	19700	19700	19700	0
626	20230802	102100	463948880	19700	19700	19700	19700	0
627	20230802	102000	463948880	19700	19710	19710	19700	37
628	20230802	101900	463219950	19700	19700	19700	19700	100
629	20230802	101800	461249950	19790	19790	19790	19790	0
630	20230802	101700	461249950	19790	19790	19790	19790	0
631	20230802	101600	461249950	19790	19790	19790	19790	0
632	20230802	101500	461249950	19790	19690	19790	19670	484
633	20230802	101400	451724480	19690	19790	19790	19690	22
634	20230802	101300	451291180	19680	19680	19680	19680	0
635	20230802	101200	451291180	19680	19700	19700	19680	20
636	20230802	101100	450897490	19700	19700	19700	19700	50
637	20230802	101000	449912490	19690	19690	19690	19690	0
638	20230802	100900	449912490	19690	19690	19690	19690	1
639	20230802	100800	449892800	19670	19670	19670	19670	0
640	20230802	100700	449892800	19670	19730	19730	19670	100
641	20230802	100600	447924150	19790	19790	19790	19790	0
642	20230802	100500	447924150	19790	19780	19790	19780	96
643	20230802	100400	446024750	19780	19780	19780	19780	17
644	20230802	100300	445688490	19780	19780	19780	19780	0
645	20230802	100200	445688490	19780	19760	19780	19760	17
646	20230802	100100	445352370	19760	19690	19760	19690	453
647	20230802	100000	436410690	19690	19630	19690	19630	39
648	20230802	095900	435643040	19630	19630	19630	19630	1
649	20230802	095800	435623410	19620	19580	19620	19580	1385
650	20230802	095700	408466510	19580	19570	19580	19570	22
651	20230802	095600	408035760	19490	19490	19490	19490	0
652	20230802	095500	408035760	19490	19490	19490	19490	0
653	20230802	095400	408035760	19490	19490	19490	19490	38
654	20230802	095300	407295140	19490	19490	19490	19490	8
655	20230802	095200	407139220	19580	19580	19580	19580	0
656	20230802	095100	407139220	19580	19580	19580	19580	0
657	20230802	095000	407139220	19580	19580	19580	19580	25
658	20230802	094900	406649720	19580	19470	19580	19470	70
659	20230802	094800	405284730	19470	19470	19470	19470	0
660	20230802	094700	405284730	19470	19470	19470	19470	15
661	20230802	094600	404992680	19480	19480	19480	19480	85
662	20230802	094500	403336880	19500	19500	19500	19500	64
663	20230802	094400	402088880	19500	19500	19500	19500	0
664	20230802	094300	402088880	19500	19500	19500	19500	61
665	20230802	094200	400899380	19500	19500	19500	19500	35
666	20230802	094100	400216880	19500	19500	19500	19500	898
667	20230802	094000	382705880	19500	19480	19600	19480	819
668	20230802	093900	366675960	19480	19490	19600	19480	112
669	20230802	093800	364493420	19490	19490	19490	19490	300
670	20230802	093700	358646420	19490	19490	19490	19490	400
671	20230802	093600	350850420	19490	19490	19490	19490	26
672	20230802	093500	350343680	19490	19590	19600	19490	503
673	20230802	093400	340539880	19600	19600	19600	19540	140
674	20230802	093300	337796310	19600	19620	19620	19600	211
675	20230802	093200	333659580	19620	19630	19630	19620	5
676	20230802	093100	333561450	19610	19680	19680	19610	868
677	20230802	093000	316519920	19690	19690	19690	19690	10
678	20230802	092900	316323020	19690	19710	19710	19690	101
679	20230802	092800	314334110	19710	19680	19710	19680	138
680	20230802	092700	311618240	19680	19680	19680	19670	116
681	20230802	092600	309336030	19750	19750	19750	19750	1
682	20230802	092500	309316280	19690	19700	19700	19690	126
683	20230802	092400	306835290	19690	19680	19690	19680	26
684	20230802	092300	306323410	19730	19730	19730	19730	74
685	20230802	092200	304863390	19720	19680	19730	19670	269
686	20230802	092100	299563220	19650	19670	19670	19650	85
687	20230802	092000	297892490	19670	19740	19740	19650	362
688	20230802	091900	290761150	19760	19770	19780	19760	67
689	20230802	091800	289436940	19770	19790	19790	19770	205
690	20230802	091700	285380790	19850	19850	19860	19840	834
691	20230802	091600	268818980	19850	19840	19850	19770	361
692	20230802	091500	261674940	19830	19850	19850	19830	50
693	20230802	091400	260683240	19950	20050	20050	19950	285
694	20230802	091300	254987540	20050	20050	20150	20050	2521
695	20230802	091200	204358940	20050	20000	20050	19980	2261
696	20230802	091100	159072650	20000	19720	20000	19720	3621
697	20230802	091000	86934870	19710	19790	19790	19710	535
698	20230802	090900	76377350	19790	19790	19790	19790	122
699	20230802	090800	73962970	19790	19790	19790	19790	50
700	20230802	090700	72973470	19830	19730	19830	19710	1363
701	20230802	090600	46007440	19730	19730	19730	19730	257
702	20230802	090500	40936830	19800	19800	19800	19800	25
703	20230802	090400	40441830	19800	19800	19800	19800	583
704	20230802	090300	28898430	19800	19610	19800	19610	687
705	20230802	090200	15356660	19600	19600	19610	19590	416
706	20230802	090100	7203090	19360	19380	19380	19360	45
707	20230802	090000	6331570	19350	19640	19640	19320	323