KissMeData/405920/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	205500	886750640	15740	15740	15740	15740	800
3	20230802	205400	886750640	15740	15740	15740	15740	0
4	20230802	205300	886750640	15740	15740	15740	15740	0
5	20230802	205200	886750640	15740	15740	15740	15740	0
6	20230802	205100	886750640	15740	15740	15740	15740	0
7	20230802	205000	886750640	15740	15740	15740	15740	0
8	20230802	204900	886750640	15740	15740	15740	15740	0
9	20230802	204800	886750640	15740	15740	15740	15740	0
10	20230802	204700	886750640	15740	15740	15740	15740	0
11	20230802	204600	886750640	15740	15740	15740	15740	0
12	20230802	204500	886750640	15740	15740	15740	15740	0
13	20230802	204400	886750640	15740	15740	15740	15740	0
14	20230802	204300	886750640	15740	15740	15740	15740	0
15	20230802	204200	886750640	15740	15740	15740	15740	0
16	20230802	204100	886750640	15740	15740	15740	15740	0
17	20230802	204000	886750640	15740	15740	15740	15740	0
18	20230802	203900	886750640	15740	15740	15740	15740	0
19	20230802	203800	886750640	15740	15740	15740	15740	0
20	20230802	203700	886750640	15740	15740	15740	15740	0
21	20230802	203600	886750640	15740	15740	15740	15740	0
22	20230802	203500	886750640	15740	15740	15740	15740	0
23	20230802	203400	886750640	15740	15740	15740	15740	0
24	20230802	203300	886750640	15740	15740	15740	15740	0
25	20230802	203200	886750640	15740	15740	15740	15740	0
26	20230802	203100	886750640	15740	15740	15740	15740	0
27	20230802	203000	886750640	15740	15740	15740	15740	0
28	20230802	202900	886750640	15740	15740	15740	15740	0
29	20230802	202800	886750640	15740	15740	15740	15740	0
30	20230802	202700	886750640	15740	15740	15740	15740	0
31	20230802	202600	886750640	15740	15740	15740	15740	0
32	20230802	202500	886750640	15740	15740	15740	15740	800
33	20230802	202400	886750640	15740	15740	15740	15740	0
34	20230802	202300	886750640	15740	15740	15740	15740	0
35	20230802	202200	886750640	15740	15740	15740	15740	0
36	20230802	202100	886750640	15740	15740	15740	15740	0
37	20230802	202000	886750640	15740	15740	15740	15740	0
38	20230802	201900	886750640	15740	15740	15740	15740	0
39	20230802	201800	886750640	15740	15740	15740	15740	0
40	20230802	201700	886750640	15740	15740	15740	15740	0
41	20230802	201600	886750640	15740	15740	15740	15740	0
42	20230802	201500	886750640	15740	15740	15740	15740	0
43	20230802	201400	886750640	15740	15740	15740	15740	0
44	20230802	201300	886750640	15740	15740	15740	15740	0
45	20230802	201200	886750640	15740	15740	15740	15740	0
46	20230802	201100	886750640	15740	15740	15740	15740	0
47	20230802	201000	886750640	15740	15740	15740	15740	0
48	20230802	200900	886750640	15740	15740	15740	15740	0
49	20230802	200800	886750640	15740	15740	15740	15740	0
50	20230802	200700	886750640	15740	15740	15740	15740	0
51	20230802	200600	886750640	15740	15740	15740	15740	0
52	20230802	200500	886750640	15740	15740	15740	15740	0
53	20230802	200400	886750640	15740	15740	15740	15740	0
54	20230802	200300	886750640	15740	15740	15740	15740	0
55	20230802	200200	886750640	15740	15740	15740	15740	0
56	20230802	200100	886750640	15740	15740	15740	15740	0
57	20230802	200000	886750640	15740	15740	15740	15740	0
58	20230802	195900	886750640	15740	15740	15740	15740	0
59	20230802	195800	886750640	15740	15740	15740	15740	0
60	20230802	195700	886750640	15740	15740	15740	15740	0
61	20230802	195600	886750640	15740	15740	15740	15740	0
62	20230802	195500	886750640	15740	15740	15740	15740	800
63	20230802	195400	886750640	15740	15740	15740	15740	0
64	20230802	195300	886750640	15740	15740	15740	15740	0
65	20230802	195200	886750640	15740	15740	15740	15740	0
66	20230802	195100	886750640	15740	15740	15740	15740	0
67	20230802	195000	886750640	15740	15740	15740	15740	0
68	20230802	194900	886750640	15740	15740	15740	15740	0
69	20230802	194800	886750640	15740	15740	15740	15740	0
70	20230802	194700	886750640	15740	15740	15740	15740	0
71	20230802	194600	886750640	15740	15740	15740	15740	0
72	20230802	194500	886750640	15740	15740	15740	15740	0
73	20230802	194400	886750640	15740	15740	15740	15740	0
74	20230802	194300	886750640	15740	15740	15740	15740	0
75	20230802	194200	886750640	15740	15740	15740	15740	0
76	20230802	194100	886750640	15740	15740	15740	15740	0
77	20230802	194000	886750640	15740	15740	15740	15740	0
78	20230802	193900	886750640	15740	15740	15740	15740	0
79	20230802	193800	886750640	15740	15740	15740	15740	0
80	20230802	193700	886750640	15740	15740	15740	15740	0
81	20230802	193600	886750640	15740	15740	15740	15740	0
82	20230802	193500	886750640	15740	15740	15740	15740	0
83	20230802	193400	886750640	15740	15740	15740	15740	0
84	20230802	193300	886750640	15740	15740	15740	15740	0
85	20230802	193200	886750640	15740	15740	15740	15740	0
86	20230802	193100	886750640	15740	15740	15740	15740	0
87	20230802	193000	886750640	15740	15740	15740	15740	0
88	20230802	192900	886750640	15740	15740	15740	15740	0
89	20230802	192800	886750640	15740	15740	15740	15740	0
90	20230802	192700	886750640	15740	15740	15740	15740	0
91	20230802	192600	886750640	15740	15740	15740	15740	0
92	20230802	192500	886750640	15740	15740	15740	15740	800
93	20230802	192400	886750640	15740	15740	15740	15740	0
94	20230802	192300	886750640	15740	15740	15740	15740	0
95	20230802	192200	886750640	15740	15740	15740	15740	0
96	20230802	192100	886750640	15740	15740	15740	15740	0
97	20230802	192000	886750640	15740	15740	15740	15740	0
98	20230802	191900	886750640	15740	15740	15740	15740	0
99	20230802	191800	886750640	15740	15740	15740	15740	0
100	20230802	191700	886750640	15740	15740	15740	15740	0
101	20230802	191600	886750640	15740	15740	15740	15740	0
102	20230802	191500	886750640	15740	15740	15740	15740	0
103	20230802	191400	886750640	15740	15740	15740	15740	0
104	20230802	191300	886750640	15740	15740	15740	15740	0
105	20230802	191200	886750640	15740	15740	15740	15740	0
106	20230802	191100	886750640	15740	15740	15740	15740	0
107	20230802	191000	886750640	15740	15740	15740	15740	0
108	20230802	190900	886750640	15740	15740	15740	15740	0
109	20230802	190800	886750640	15740	15740	15740	15740	0
110	20230802	190700	886750640	15740	15740	15740	15740	0
111	20230802	190600	886750640	15740	15740	15740	15740	0
112	20230802	190500	886750640	15740	15740	15740	15740	0
113	20230802	190400	886750640	15740	15740	15740	15740	0
114	20230802	190300	886750640	15740	15740	15740	15740	0
115	20230802	190200	886750640	15740	15740	15740	15740	0
116	20230802	190100	886750640	15740	15740	15740	15740	0
117	20230802	190000	886750640	15740	15740	15740	15740	0
118	20230802	185900	886750640	15740	15740	15740	15740	0
119	20230802	185800	886750640	15740	15740	15740	15740	0
120	20230802	185700	886750640	15740	15740	15740	15740	0
121	20230802	185600	886750640	15740	15740	15740	15740	0
122	20230802	185500	886750640	15740	15740	15740	15740	800
123	20230802	185400	886750640	15740	15740	15740	15740	0
124	20230802	185300	886750640	15740	15740	15740	15740	0
125	20230802	185200	886750640	15740	15740	15740	15740	0
126	20230802	185100	886750640	15740	15740	15740	15740	0
127	20230802	185000	886750640	15740	15740	15740	15740	0
128	20230802	184900	886750640	15740	15740	15740	15740	0
129	20230802	184800	886750640	15740	15740	15740	15740	0
130	20230802	184700	886750640	15740	15740	15740	15740	0
131	20230802	184600	886750640	15740	15740	15740	15740	0
132	20230802	184500	886750640	15740	15740	15740	15740	0
133	20230802	184400	886750640	15740	15740	15740	15740	0
134	20230802	184300	886750640	15740	15740	15740	15740	0
135	20230802	184200	886750640	15740	15740	15740	15740	0
136	20230802	184100	886750640	15740	15740	15740	15740	0
137	20230802	184000	886750640	15740	15740	15740	15740	0
138	20230802	183900	886750640	15740	15740	15740	15740	0
139	20230802	183800	886750640	15740	15740	15740	15740	0
140	20230802	183700	886750640	15740	15740	15740	15740	0
141	20230802	183600	886750640	15740	15740	15740	15740	0
142	20230802	183500	886750640	15740	15740	15740	15740	0
143	20230802	183400	886750640	15740	15740	15740	15740	0
144	20230802	183300	886750640	15740	15740	15740	15740	0
145	20230802	183200	886750640	15740	15740	15740	15740	0
146	20230802	183100	886750640	15740	15740	15740	15740	0
147	20230802	183000	886750640	15740	15740	15740	15740	0
148	20230802	182900	886750640	15740	15740	15740	15740	0
149	20230802	182800	886750640	15740	15740	15740	15740	0
150	20230802	182700	886750640	15740	15740	15740	15740	0
151	20230802	182600	886750640	15740	15740	15740	15740	0
152	20230802	182500	886750640	15740	15740	15740	15740	800
153	20230802	182400	886750640	15740	15740	15740	15740	0
154	20230802	182300	886750640	15740	15740	15740	15740	0
155	20230802	182200	886750640	15740	15740	15740	15740	0
156	20230802	182100	886750640	15740	15740	15740	15740	0
157	20230802	182000	886750640	15740	15740	15740	15740	0
158	20230802	181900	886750640	15740	15740	15740	15740	0
159	20230802	181800	886750640	15740	15740	15740	15740	0
160	20230802	181700	886750640	15740	15740	15740	15740	0
161	20230802	181600	886750640	15740	15740	15740	15740	0
162	20230802	181500	886750640	15740	15740	15740	15740	0
163	20230802	181400	886750640	15740	15740	15740	15740	0
164	20230802	181300	886750640	15740	15740	15740	15740	0
165	20230802	181200	886750640	15740	15740	15740	15740	0
166	20230802	181100	886750640	15740	15740	15740	15740	0
167	20230802	181000	886750640	15740	15740	15740	15740	0
168	20230802	180900	886750640	15740	15740	15740	15740	0
169	20230802	180800	886750640	15740	15740	15740	15740	0
170	20230802	180700	886750640	15740	15740	15740	15740	0
171	20230802	180600	886750640	15740	15740	15740	15740	0
172	20230802	180500	886750640	15740	15740	15740	15740	0
173	20230802	180400	886750640	15740	15740	15740	15740	0
174	20230802	180300	886750640	15740	15740	15740	15740	0
175	20230802	180200	886750640	15740	15740	15740	15740	0
176	20230802	180100	886750640	15740	15740	15740	15740	0
177	20230802	180000	886750640	15740	15740	15740	15740	0
178	20230802	175900	886750640	15740	15740	15740	15740	0
179	20230802	175800	886750640	15740	15740	15740	15740	0
180	20230802	175700	886750640	15740	15740	15740	15740	0
181	20230802	175600	886750640	15740	15740	15740	15740	0
182	20230802	175500	886750640	15740	15740	15740	15740	800
183	20230802	175400	886750640	15740	15740	15740	15740	0
184	20230802	175300	886750640	15740	15740	15740	15740	0
185	20230802	175200	886750640	15740	15740	15740	15740	0
186	20230802	175100	886750640	15740	15740	15740	15740	0
187	20230802	175000	886750640	15740	15740	15740	15740	0
188	20230802	174900	886750640	15740	15740	15740	15740	0
189	20230802	174800	886750640	15740	15740	15740	15740	0
190	20230802	174700	886750640	15740	15740	15740	15740	0
191	20230802	174600	886750640	15740	15740	15740	15740	0
192	20230802	174500	886750640	15740	15740	15740	15740	0
193	20230802	174400	886750640	15740	15740	15740	15740	0
194	20230802	174300	886750640	15740	15740	15740	15740	0
195	20230802	174200	886750640	15740	15740	15740	15740	0
196	20230802	174100	886750640	15740	15740	15740	15740	0
197	20230802	174000	886750640	15740	15740	15740	15740	0
198	20230802	173900	886750640	15740	15740	15740	15740	0
199	20230802	173800	886750640	15740	15740	15740	15740	0
200	20230802	173700	886750640	15740	15740	15740	15740	0
201	20230802	173600	886750640	15740	15740	15740	15740	0
202	20230802	173500	886750640	15740	15740	15740	15740	0
203	20230802	173400	886750640	15740	15740	15740	15740	0
204	20230802	173300	886750640	15740	15740	15740	15740	0
205	20230802	173200	886750640	15740	15740	15740	15740	0
206	20230802	173100	886750640	15740	15740	15740	15740	0
207	20230802	173000	886750640	15740	15740	15740	15740	0
208	20230802	172900	886750640	15740	15740	15740	15740	0
209	20230802	172800	886750640	15740	15740	15740	15740	0
210	20230802	172700	886750640	15740	15740	15740	15740	0
211	20230802	172600	886750640	15740	15740	15740	15740	0
212	20230802	172500	886750640	15740	15740	15740	15740	800
213	20230802	172400	886750640	15740	15740	15740	15740	0
214	20230802	172300	886750640	15740	15740	15740	15740	0
215	20230802	172200	886750640	15740	15740	15740	15740	0
216	20230802	172100	886750640	15740	15740	15740	15740	0
217	20230802	172000	886750640	15740	15740	15740	15740	0
218	20230802	171900	886750640	15740	15740	15740	15740	0
219	20230802	171800	886750640	15740	15740	15740	15740	0
220	20230802	171700	886750640	15740	15740	15740	15740	0
221	20230802	171600	886750640	15740	15740	15740	15740	0
222	20230802	171500	886750640	15740	15740	15740	15740	0
223	20230802	171400	886750640	15740	15740	15740	15740	0
224	20230802	171300	886750640	15740	15740	15740	15740	0
225	20230802	171200	886750640	15740	15740	15740	15740	0
226	20230802	171100	886750640	15740	15740	15740	15740	0
227	20230802	171000	886750640	15740	15740	15740	15740	0
228	20230802	170900	886750640	15740	15740	15740	15740	0
229	20230802	170800	886750640	15740	15740	15740	15740	0
230	20230802	170700	886750640	15740	15740	15740	15740	0
231	20230802	170600	886750640	15740	15740	15740	15740	0
232	20230802	170500	886750640	15740	15740	15740	15740	0
233	20230802	170400	886750640	15740	15740	15740	15740	0
234	20230802	170300	886750640	15740	15740	15740	15740	0
235	20230802	170200	886750640	15740	15740	15740	15740	0
236	20230802	170100	886750640	15740	15740	15740	15740	0
237	20230802	170000	886750640	15740	15740	15740	15740	0
238	20230802	165900	886750640	15740	15740	15740	15740	0
239	20230802	165800	886750640	15740	15740	15740	15740	0
240	20230802	165700	886750640	15740	15740	15740	15740	0
241	20230802	165600	886750640	15740	15740	15740	15740	0
242	20230802	165500	886750640	15740	15740	15740	15740	800
243	20230802	165400	886750640	15740	15740	15740	15740	0
244	20230802	165300	886750640	15740	15740	15740	15740	0
245	20230802	165200	886750640	15740	15740	15740	15740	0
246	20230802	165100	886750640	15740	15740	15740	15740	0
247	20230802	165000	886750640	15740	15740	15740	15740	0
248	20230802	164900	886750640	15740	15740	15740	15740	0
249	20230802	164800	886750640	15740	15740	15740	15740	0
250	20230802	164700	886750640	15740	15740	15740	15740	0
251	20230802	164600	886750640	15740	15740	15740	15740	0
252	20230802	164500	886750640	15740	15740	15740	15740	0
253	20230802	164400	886750640	15740	15740	15740	15740	0
254	20230802	164300	886750640	15740	15740	15740	15740	0
255	20230802	164200	886750640	15740	15740	15740	15740	0
256	20230802	164100	886750640	15740	15740	15740	15740	0
257	20230802	164000	886750640	15740	15740	15740	15740	0
258	20230802	163900	886750640	15740	15740	15740	15740	0
259	20230802	163800	886750640	15740	15740	15740	15740	0
260	20230802	163700	886750640	15740	15740	15740	15740	0
261	20230802	163600	886750640	15740	15740	15740	15740	0
262	20230802	163500	886750640	15740	15740	15740	15740	0
263	20230802	163400	886750640	15740	15740	15740	15740	0
264	20230802	163300	886750640	15740	15740	15740	15740	0
265	20230802	163200	886750640	15740	15740	15740	15740	0
266	20230802	163100	886750640	15740	15740	15740	15740	0
267	20230802	163000	886750640	15740	15740	15740	15740	0
268	20230802	162900	886750640	15740	15740	15740	15740	0
269	20230802	162800	886750640	15740	15740	15740	15740	0
270	20230802	162700	886750640	15740	15740	15740	15740	0
271	20230802	162600	886750640	15740	15740	15740	15740	0
272	20230802	162500	886750640	15740	15740	15740	15740	800
273	20230802	162400	886750640	15740	15740	15740	15740	0
274	20230802	162300	886750640	15740	15740	15740	15740	0
275	20230802	162200	886750640	15740	15740	15740	15740	0
276	20230802	162100	886750640	15740	15740	15740	15740	0
277	20230802	162000	886750640	15740	15740	15740	15740	0
278	20230802	161900	886750640	15740	15740	15740	15740	0
279	20230802	161800	886750640	15740	15740	15740	15740	0
280	20230802	161700	886750640	15740	15740	15740	15740	0
281	20230802	161600	886750640	15740	15740	15740	15740	0
282	20230802	161500	886750640	15740	15740	15740	15740	0
283	20230802	161400	886750640	15740	15740	15740	15740	0
284	20230802	161300	886750640	15740	15740	15740	15740	0
285	20230802	161200	886750640	15740	15740	15740	15740	0
286	20230802	161100	886750640	15740	15740	15740	15740	0
287	20230802	161000	886750640	15740	15740	15740	15740	0
288	20230802	160900	886750640	15740	15740	15740	15740	0
289	20230802	160800	886750640	15740	15740	15740	15740	0
290	20230802	160700	886750640	15740	15740	15740	15740	0
291	20230802	160600	886750640	15740	15740	15740	15740	0
292	20230802	160500	886750640	15740	15740	15740	15740	0
293	20230802	160400	886750640	15740	15740	15740	15740	0
294	20230802	160300	886750640	15740	15740	15740	15740	0
295	20230802	160200	886750640	15740	15740	15740	15740	0
296	20230802	160100	886750640	15740	15740	15740	15740	0
297	20230802	160000	886750640	15740	15740	15740	15740	0
298	20230802	155900	886750640	15740	15740	15740	15740	0
299	20230802	155800	886750640	15740	15740	15740	15740	0
300	20230802	155700	886750640	15740	15740	15740	15740	0
301	20230802	155600	886750640	15740	15740	15740	15740	0
302	20230802	155500	886750640	15740	15740	15740	15740	800
303	20230802	155400	886750640	15740	15740	15740	15740	0
304	20230802	155300	886750640	15740	15740	15740	15740	0
305	20230802	155200	886750640	15740	15740	15740	15740	0
306	20230802	155100	886750640	15740	15740	15740	15740	0
307	20230802	155000	886750640	15740	15740	15740	15740	0
308	20230802	154900	886750640	15740	15740	15740	15740	0
309	20230802	154800	886750640	15740	15740	15740	15740	0
310	20230802	154700	886750640	15740	15740	15740	15740	0
311	20230802	154600	886750640	15740	15740	15740	15740	0
312	20230802	154500	886750640	15740	15740	15740	15740	0
313	20230802	154400	886750640	15740	15740	15740	15740	0
314	20230802	154300	886750640	15740	15740	15740	15740	0
315	20230802	154200	886750640	15740	15740	15740	15740	0
316	20230802	154100	886750640	15740	15740	15740	15740	0
317	20230802	154000	886750640	15740	15740	15740	15740	0
318	20230802	153900	886750640	15740	15740	15740	15740	0
319	20230802	153800	886750640	15740	15740	15740	15740	0
320	20230802	153700	886750640	15740	15740	15740	15740	0
321	20230802	153600	886750640	15740	15740	15740	15740	0
322	20230802	153500	886750640	15740	15740	15740	15740	0
323	20230802	153400	886750640	15740	15740	15740	15740	0
324	20230802	153300	886750640	15740	15740	15740	15740	0
325	20230802	153200	886750640	15740	15740	15740	15740	0
326	20230802	153100	886750640	15740	15740	15740	15740	0
327	20230802	153000	886750640	15740	15740	15740	15740	800
328	20230802	152900	874158640	15740	15740	15740	15740	0
329	20230802	152800	874158640	15740	15740	15740	15740	0
330	20230802	152700	874158640	15740	15740	15740	15740	0
331	20230802	152600	874158640	15740	15740	15740	15740	0
332	20230802	152500	874158640	15740	15740	15740	15740	0
333	20230802	152400	874158640	15740	15740	15740	15740	0
334	20230802	152300	874158640	15740	15740	15740	15740	0
335	20230802	152200	874158640	15740	15740	15740	15740	0
336	20230802	152100	874158640	15740	15740	15740	15740	0
337	20230802	152000	874158640	15740	15740	15740	15740	0
338	20230802	151900	874158640	15740	15670	15740	15660	130
339	20230802	151800	872122340	15670	15680	15680	15660	318
340	20230802	151700	867140090	15680	15680	15680	15680	0
341	20230802	151600	867140090	15680	15680	15680	15670	101
342	20230802	151500	865557360	15680	15680	15680	15680	213
343	20230802	151400	862217520	15670	15670	15670	15670	0
344	20230802	151300	862217520	15670	15690	15690	15670	100
345	20230802	151200	860649420	15770	15720	15770	15720	200
346	20230802	151100	857501270	15700	15700	15700	15700	205
347	20230802	151000	854282770	15700	15700	15700	15700	4
348	20230802	150900	854219970	15700	15700	15700	15700	1
349	20230802	150800	854204270	15680	15680	15680	15680	3
350	20230802	150700	854157230	15670	15670	15670	15670	0
351	20230802	150600	854157230	15670	15670	15670	15670	86
352	20230802	150500	852809610	15660	15660	15660	15660	0
353	20230802	150400	852809610	15660	15660	15660	15660	0
354	20230802	150300	852809610	15660	15660	15660	15660	0
355	20230802	150200	852809610	15660	15660	15660	15660	0
356	20230802	150100	852809610	15660	15730	15730	15660	908
357	20230802	150000	838566140	15730	15730	15730	15730	32
358	20230802	145900	838062780	15720	15720	15720	15720	100
359	20230802	145800	836490780	15730	15730	15730	15730	0
360	20230802	145700	836490780	15730	15730	15730	15730	0
361	20230802	145600	836490780	15730	15750	15750	15730	53
362	20230802	145500	835656090	15730	15730	15730	15730	0
363	20230802	145400	835656090	15730	15740	15740	15730	550
364	20230802	145300	827004060	15740	15770	15770	15740	23
365	20230802	145200	826641950	15730	15750	15750	15730	400
366	20230802	145100	820347020	15770	15770	15770	15770	0
367	20230802	145000	820347020	15770	15770	15770	15770	0
368	20230802	144900	820347020	15770	15740	15770	15740	7
369	20230802	144800	820236810	15740	15750	15750	15740	22
370	20230802	144700	819890480	15780	15780	15780	15780	0
371	20230802	144600	819890480	15780	15780	15780	15780	0
372	20230802	144500	819890480	15780	15780	15780	15780	0
373	20230802	144400	819890480	15780	15780	15780	15780	20
374	20230802	144300	819574880	15770	15770	15770	15770	46
375	20230802	144200	818849460	15730	15730	15730	15730	70
376	20230802	144100	817748360	15730	15730	15730	15730	0
377	20230802	144000	817748360	15730	15730	15730	15730	0
378	20230802	143900	817748360	15730	15730	15730	15730	0
379	20230802	143800	817748360	15730	15740	15740	15730	67
380	20230802	143700	816694420	15730	15730	15730	15730	0
381	20230802	143600	816694420	15730	15730	15730	15730	69
382	20230802	143500	815609050	15730	15730	15730	15730	0
383	20230802	143400	815609050	15730	15730	15730	15730	2
384	20230802	143300	815577590	15720	15740	15740	15720	144
385	20230802	143200	813313580	15730	15730	15730	15730	0
386	20230802	143100	813313580	15730	15730	15730	15730	0
387	20230802	143000	813313580	15730	15750	15750	15730	450
388	20230802	142900	806234050	15730	15730	15730	15730	0
389	20230802	142800	806234050	15730	15730	15730	15730	0
390	20230802	142700	806234050	15730	15730	15730	15730	5
391	20230802	142600	806155400	15730	15730	15730	15730	0
392	20230802	142500	806155400	15730	15730	15730	15730	0
393	20230802	142400	806155400	15730	15730	15730	15730	1
394	20230802	142300	806139670	15790	15790	15790	15790	0
395	20230802	142200	806139670	15790	15790	15790	15790	10
396	20230802	142100	805981770	15790	15790	15790	15790	0
397	20230802	142000	805981770	15790	15790	15790	15790	5
398	20230802	141900	805902820	15790	15790	15790	15790	10
399	20230802	141800	805744920	15780	15780	15780	15780	7
400	20230802	141700	805634460	15790	15790	15790	15790	0
401	20230802	141600	805634460	15790	15790	15790	15790	2
402	20230802	141500	805602880	15790	15790	15790	15790	100
403	20230802	141400	804023880	15790	15790	15790	15790	15
404	20230802	141300	803787030	15770	15770	15770	15770	222
405	20230802	141200	800286090	15770	15760	15770	15760	24
406	20230802	141100	799907820	15760	15760	15760	15750	114
407	20230802	141000	798111720	15750	15740	15750	15740	52
408	20230802	140900	797292770	15750	15750	15750	15750	0
409	20230802	140800	797292770	15750	15750	15750	15750	0
410	20230802	140700	797292770	15750	15750	15750	15750	0
411	20230802	140600	797292770	15750	15750	15750	15750	2
412	20230802	140500	797261270	15750	15700	15750	15700	51
413	20230802	140400	796460520	15700	15700	15700	15700	0
414	20230802	140300	796460520	15700	15700	15700	15700	11
415	20230802	140200	796287820	15700	15700	15700	15700	0
416	20230802	140100	796287820	15700	15700	15700	15700	30
417	20230802	140000	795816820	15700	15700	15700	15700	0
418	20230802	135900	795816820	15700	15650	15700	15650	770
419	20230802	135800	783757980	15650	15650	15650	15650	0
420	20230802	135700	783757980	15650	15650	15650	15650	100
421	20230802	135600	782192980	15650	15640	15650	15640	171
422	20230802	135500	779517560	15640	15640	15640	15640	139
423	20230802	135400	777343600	15640	15640	15640	15640	1
424	20230802	135300	777327960	15640	15640	15640	15640	0
425	20230802	135200	777327960	15640	15640	15640	15640	150
426	20230802	135100	774981960	15620	15620	15620	15620	0
427	20230802	135000	774981960	15620	15620	15620	15620	149
428	20230802	134900	772654580	15610	15610	15610	15610	141
429	20230802	134800	770453570	15630	15640	15640	15630	21
430	20230802	134700	770125310	15630	15630	15630	15630	20
431	20230802	134600	769812710	15610	15610	15610	15610	32
432	20230802	134500	769313190	15610	15610	15610	15610	0
433	20230802	134400	769313190	15610	15610	15610	15610	5
434	20230802	134300	769235140	15610	15620	15620	15610	127
435	20230802	134200	767251840	15650	15650	15650	15650	202
436	20230802	134100	764090540	15650	15650	15650	15650	30
437	20230802	134000	763621040	15650	15650	15650	15650	439
438	20230802	133900	756750690	15650	15650	15650	15650	0
439	20230802	133800	756750690	15650	15650	15650	15650	0
440	20230802	133700	756750690	15650	15650	15650	15650	0
441	20230802	133600	756750690	15650	15650	15650	15650	0
442	20230802	133500	756750690	15650	15650	15650	15650	10
443	20230802	133400	756594190	15650	15620	15650	15600	712
444	20230802	133300	745474380	15620	15650	15650	15620	503
445	20230802	133200	737604290	15650	15650	15650	15650	60
446	20230802	133100	736665290	15650	15650	15650	15650	0
447	20230802	133000	736665290	15650	15680	15680	15650	48
448	20230802	132900	735913500	15680	15680	15680	15680	5
449	20230802	132800	735835100	15680	15680	15680	15670	37
450	20230802	132700	735254970	15680	15690	15690	15680	79
451	20230802	132600	734015550	15690	15690	15690	15690	3
452	20230802	132500	733968480	15690	15710	15710	15690	93
453	20230802	132400	732508380	15700	15700	15700	15700	4
454	20230802	132300	732445580	15700	15700	15700	15700	0
455	20230802	132200	732445580	15700	15700	15700	15700	0
456	20230802	132100	732445580	15700	15700	15700	15700	0
457	20230802	132000	732445580	15700	15700	15700	15700	0
458	20230802	131900	732445580	15700	15710	15710	15700	233
459	20230802	131800	728785630	15720	15720	15720	15720	0
460	20230802	131700	728785630	15720	15720	15720	15720	0
461	20230802	131600	728785630	15720	15720	15720	15720	20
462	20230802	131500	728471230	15720	15720	15720	15720	1
463	20230802	131400	728455510	15710	15710	15710	15710	0
464	20230802	131300	728455510	15710	15710	15710	15710	1
465	20230802	131200	728439800	15710	15710	15710	15710	0
466	20230802	131100	728439800	15710	15710	15710	15710	37
467	20230802	131000	727858530	15720	15730	15730	15720	880
468	20230802	130900	714024580	15720	15720	15720	15720	0
469	20230802	130800	714024580	15720	15720	15720	15720	0
470	20230802	130700	714024580	15720	15720	15720	15720	0
471	20230802	130600	714024580	15720	15720	15720	15720	150
472	20230802	130500	711666580	15720	15760	15760	15720	40
473	20230802	130400	711037650	15790	15790	15790	15790	0
474	20230802	130300	711037650	15790	15790	15790	15790	0
475	20230802	130200	711037650	15790	15790	15790	15790	0
476	20230802	130100	711037650	15790	15790	15790	15790	2
477	20230802	130000	711006070	15790	15790	15790	15790	0
478	20230802	125900	711006070	15790	15790	15790	15790	0
479	20230802	125800	711006070	15790	15790	15790	15790	0
480	20230802	125700	711006070	15790	15790	15790	15790	0
481	20230802	125600	711006070	15790	15790	15790	15790	1
482	20230802	125500	710990280	15710	15710	15710	15710	0
483	20230802	125400	710990280	15710	15720	15720	15710	50
484	20230802	125300	710204370	15720	15720	15720	15720	0
485	20230802	125200	710204370	15720	15720	15720	15720	0
486	20230802	125100	710204370	15720	15720	15720	15720	0
487	20230802	125000	710204370	15720	15720	15720	15720	0
488	20230802	124900	710204370	15720	15730	15730	15720	28
489	20230802	124800	709764010	15720	15720	15720	15720	52
490	20230802	124700	708946570	15720	15730	15730	15720	20
491	20230802	124600	708632160	15720	15720	15720	15720	19
492	20230802	124500	708333480	15720	15720	15720	15720	24
493	20230802	124400	707956200	15730	15730	15730	15730	2
494	20230802	124300	707924740	15810	15810	15810	15810	0
495	20230802	124200	707924740	15810	15810	15810	15810	291
496	20230802	124100	703324030	15820	15820	15820	15820	0
497	20230802	124000	703324030	15820	15820	15820	15820	0
498	20230802	123900	703324030	15820	15820	15820	15820	0
499	20230802	123800	703324030	15820	15820	15820	15820	0
500	20230802	123700	703324030	15820	15820	15820	15820	0
501	20230802	123600	703324030	15820	15820	15820	15820	50
502	20230802	123500	702533030	15820	15820	15820	15820	0
503	20230802	123400	702533030	15820	15820	15820	15820	31
504	20230802	123300	702042610	15820	15820	15820	15820	1
505	20230802	123200	702026790	15820	15790	15820	15790	7
506	20230802	123100	701916110	15790	15790	15790	15790	52
507	20230802	123000	701095030	15820	15820	15820	15820	0
508	20230802	122900	701095030	15820	15790	15830	15790	140
509	20230802	122800	698880750	15790	15790	15790	15790	18
510	20230802	122700	698596530	15790	15790	15790	15790	4
511	20230802	122600	698533370	15780	15780	15790	15780	236
512	20230802	122500	694809050	15740	15730	15740	15730	359
513	20230802	122400	689159640	15590	15590	15590	15590	0
514	20230802	122300	689159640	15590	15590	15590	15590	0
515	20230802	122200	689159640	15590	15590	15590	15590	0
516	20230802	122100	689159640	15590	15590	15590	15590	0
517	20230802	122000	689159640	15590	15590	15590	15590	89
518	20230802	121900	687772130	15590	15610	15610	15590	111
519	20230802	121800	686041540	15590	15590	15590	15590	0
520	20230802	121700	686041540	15590	15590	15590	15590	32
521	20230802	121600	685542660	15590	15610	15610	15590	201
522	20230802	121500	682407150	15600	15600	15600	15600	0
523	20230802	121400	682407150	15600	15650	15650	15600	2150
524	20230802	121300	648842550	15650	15650	15650	15650	0
525	20230802	121200	648842550	15650	15650	15650	15650	65
526	20230802	121100	647825300	15640	15640	15640	15640	0
527	20230802	121000	647825300	15640	15640	15640	15640	0
528	20230802	120900	647825300	15640	15640	15640	15640	10
529	20230802	120800	647668900	15630	15630	15630	15630	0
530	20230802	120700	647668900	15630	15630	15630	15630	0
531	20230802	120600	647668900	15630	15630	15630	15630	0
532	20230802	120500	647668900	15630	15630	15630	15630	0
533	20230802	120400	647668900	15630	15640	15640	15630	51
534	20230802	120300	646871740	15620	15640	15640	15620	91
535	20230802	120200	645448980	15620	15620	15620	15620	0
536	20230802	120100	645448980	15620	15620	15620	15620	0
537	20230802	120000	645448980	15620	15620	15620	15620	0
538	20230802	115900	645448980	15620	15730	15730	15620	1241
539	20230802	115800	626023040	15740	15740	15740	15740	18
540	20230802	115700	625739720	15740	15740	15740	15740	2
541	20230802	115600	625708240	15730	15730	15730	15730	200
542	20230802	115500	622562240	15740	15740	15740	15740	1
543	20230802	115400	622546500	15700	15700	15700	15700	98
544	20230802	115300	621007900	15700	15700	15700	15700	0
545	20230802	115200	621007900	15700	15700	15700	15700	10
546	20230802	115100	620850900	15700	15700	15700	15700	57
547	20230802	115000	619956000	15740	15740	15740	15740	1
548	20230802	114900	619940260	15740	15740	15740	15740	2
549	20230802	114800	619908780	15680	15680	15680	15680	6
550	20230802	114700	619814700	15680	15700	15700	15680	15
551	20230802	114600	619579300	15700	15700	15700	15700	0
552	20230802	114500	619579300	15700	15700	15700	15700	5
553	20230802	114400	619500800	15710	15710	15710	15710	0
554	20230802	114300	619500800	15710	15710	15710	15710	0
555	20230802	114200	619500800	15710	15710	15710	15710	30
556	20230802	114100	619029500	15710	15710	15710	15710	40
557	20230802	114000	618401100	15710	15670	15710	15670	185
558	20230802	113900	615495550	15670	15670	15670	15670	0
559	20230802	113800	615495550	15670	15670	15670	15670	88
560	20230802	113700	614116590	15670	15710	15710	15670	63
561	20230802	113600	613129340	15740	15740	15740	15740	0
562	20230802	113500	613129340	15740	15740	15740	15740	0
563	20230802	113400	613129340	15740	15740	15740	15740	0
564	20230802	113300	613129340	15740	15740	15740	15740	0
565	20230802	113200	613129340	15740	15740	15740	15740	0
566	20230802	113100	613129340	15740	15740	15740	15740	0
567	20230802	113000	613129340	15740	15740	15740	15740	0
568	20230802	112900	613129340	15740	15740	15740	15740	0
569	20230802	112800	613129340	15740	15740	15740	15740	0
570	20230802	112700	613129340	15740	15740	15740	15740	0
571	20230802	112600	613129340	15740	15660	15740	15660	164
572	20230802	112500	610561020	15660	15660	15660	15660	0
573	20230802	112400	610561020	15660	15680	15680	15650	572
574	20230802	112300	601608230	15670	15670	15670	15670	51
575	20230802	112200	600809060	15680	15690	15690	15680	60
576	20230802	112100	599867860	15690	15690	15690	15690	20
577	20230802	112000	599554060	15690	15690	15690	15690	20
578	20230802	111900	599240260	15690	15720	15720	15690	366
579	20230802	111800	593493050	15720	15720	15720	15720	4
580	20230802	111700	593430170	15720	15720	15720	15720	35
581	20230802	111600	592879970	15720	15720	15720	15720	83
582	20230802	111500	591575210	15710	15720	15720	15710	108
583	20230802	111400	589878460	15720	15720	15720	15720	0
584	20230802	111300	589878460	15720	15720	15720	15720	167
585	20230802	111200	587253220	15790	15790	15790	15790	2
586	20230802	111100	587221640	15790	15790	15790	15790	12
587	20230802	111000	587032160	15790	15730	15790	15720	51
588	20230802	110900	586227560	15720	15720	15720	15720	17
589	20230802	110800	585960320	15730	15780	15780	15730	26
590	20230802	110700	585550840	15780	15780	15780	15780	0
591	20230802	110600	585550840	15780	15780	15780	15780	1
592	20230802	110500	585535060	15780	15780	15780	15780	5
593	20230802	110400	585456160	15760	15730	15760	15720	144
594	20230802	110300	583192010	15730	15720	15760	15720	150
595	20230802	110200	580832910	15720	15720	15720	15720	7
596	20230802	110100	580722870	15720	15720	15720	15720	100
597	20230802	110000	579150870	15720	15770	15770	15720	589
598	20230802	105900	569879020	15770	15780	15780	15770	37
599	20230802	105800	569295520	15780	15780	15780	15780	0
600	20230802	105700	569295520	15780	15790	15790	15780	282
601	20230802	105600	564842770	15790	15820	15820	15790	1890
602	20230802	105500	534984280	15820	15820	15820	15820	41
603	20230802	105400	534335660	15870	15870	15870	15870	0
604	20230802	105300	534335660	15870	15860	15870	15860	30
605	20230802	105200	533859680	15870	15870	15870	15870	0
606	20230802	105100	533859680	15870	15870	15870	15870	2
607	20230802	105000	533827940	15820	15820	15820	15820	72
608	20230802	104900	532688900	15820	15820	15820	15820	0
609	20230802	104800	532688900	15820	15820	15820	15820	50
610	20230802	104700	531897900	15820	15820	15820	15820	0
611	20230802	104600	531897900	15820	15820	15820	15820	239
612	20230802	104500	528116920	15820	15820	15820	15820	119
613	20230802	104400	526234340	15830	15830	15830	15830	3
614	20230802	104300	526186850	15830	15830	15830	15830	2
615	20230802	104200	526155190	15840	15840	15840	15840	112
616	20230802	104100	524381110	15850	15850	15850	15850	84
617	20230802	104000	523049710	15840	15840	15840	15840	93
618	20230802	103900	521576590	15840	15840	15840	15840	59
619	20230802	103800	520642030	15840	15840	15840	15840	1
620	20230802	103700	520626190	15840	15840	15840	15840	1
621	20230802	103600	520610350	15810	15810	15810	15810	0
622	20230802	103500	520610350	15810	15810	15810	15810	38
623	20230802	103400	520009570	15810	15810	15810	15810	16
624	20230802	103300	519756610	15800	15840	15840	15800	89
625	20230802	103200	518349490	15810	15800	15810	15800	98
626	20230802	103100	516800120	15810	15820	15820	15800	58
627	20230802	103000	515883240	15810	15810	15810	15810	0
628	20230802	102900	515883240	15810	15820	15820	15810	100
629	20230802	102800	514302140	15810	15810	15810	15800	39
630	20230802	102700	513685870	15810	15840	15840	15810	86
631	20230802	102600	512326180	15810	15830	15830	15810	88
632	20230802	102500	510934270	15830	15840	15840	15830	38
633	20230802	102400	510332430	15830	15840	15840	15830	29
634	20230802	102300	509873170	15840	15860	15860	15840	61
635	20230802	102200	508906370	15870	15870	15870	15870	0
636	20230802	102100	508906370	15870	15880	15880	15870	10
637	20230802	102000	508747600	15880	15890	15890	15880	261
638	20230802	101900	504602810	15890	15880	15890	15880	53
639	20230802	101800	503761150	15880	15890	15890	15880	6
640	20230802	101700	503665850	15890	15890	15890	15890	4
641	20230802	101600	503602290	15890	15890	15890	15890	17
642	20230802	101500	503332160	15890	15890	15890	15890	50
643	20230802	101400	502537660	15890	15900	15900	15890	164
644	20230802	101300	499930350	15900	15910	15910	15900	86
645	20230802	101200	498562510	15910	15910	15910	15910	1
646	20230802	101100	498546600	15910	15920	15920	15910	44
647	20230802	101000	497846430	15910	15930	15980	15910	16
648	20230802	100900	497591660	15930	15930	15930	15930	20
649	20230802	100800	497273060	15990	15990	15990	15990	2
650	20230802	100700	497241080	15990	15960	15990	15900	388
651	20230802	100600	491056930	16000	15970	16000	15960	307
652	20230802	100500	486145200	16000	16000	16000	16000	0
653	20230802	100400	486145200	16000	16000	16000	16000	158
654	20230802	100300	483617200	16050	16030	16050	16030	64
655	20230802	100200	482591200	16050	15980	16050	15980	59
656	20230802	100100	481647640	15980	15980	16070	15980	1446
657	20230802	100000	458517790	15980	15980	15980	15960	466
658	20230802	095900	451073130	15960	15950	15960	15950	123
659	20230802	095800	449111210	15950	15940	15950	15930	755
660	20230802	095700	437075110	15930	15900	15930	15900	634
661	20230802	095600	426985140	15900	15900	15900	15900	10
662	20230802	095500	426826140	15890	15820	15890	15820	89
663	20230802	095400	425412210	15800	15860	15860	15800	93
664	20230802	095300	423942230	15810	15850	15850	15810	188
665	20230802	095200	420963920	15860	15860	15860	15860	437
666	20230802	095100	414033100	15860	15860	15860	15860	3
667	20230802	095000	413985520	15860	15880	15880	15860	35
668	20230802	094900	413430290	15890	15890	15890	15890	55
669	20230802	094800	412556340	15890	15900	15900	15890	316
670	20230802	094700	407532400	15900	15920	15920	15900	724
671	20230802	094600	396019370	15920	15900	15920	15900	274
672	20230802	094500	391660160	15900	15870	15900	15870	785
673	20230802	094400	379195350	15880	15890	15890	15840	354
674	20230802	094300	373571120	15880	15880	15900	15870	2958
675	20230802	094200	326590060	15880	15820	15880	15820	773
676	20230802	094100	314335850	15790	15770	15790	15770	48
677	20230802	094000	313578350	15770	15730	15770	15730	151
678	20230802	093900	311199910	15730	15730	15730	15730	2
679	20230802	093800	311168450	15690	15650	15690	15650	1046
680	20230802	093700	294757420	15650	15650	15650	15650	0
681	20230802	093600	294757420	15650	15600	15650	15600	10
682	20230802	093500	294601170	15600	15600	15600	15600	158
683	20230802	093400	292136370	15600	15600	15600	15600	100
684	20230802	093300	290576370	15590	15590	15590	15590	10
685	20230802	093200	290420470	15690	15580	15690	15580	214
686	20230802	093100	287068310	15640	15600	15640	15550	251
687	20230802	093000	283158460	15640	15600	15640	15600	1341
688	20230802	092900	262229520	15550	15550	15550	15550	100
689	20230802	092800	260674520	15590	15590	15590	15590	219
690	20230802	092700	257260310	15540	15560	15560	15540	710
691	20230802	092600	246226430	15540	15540	15540	15540	0
692	20230802	092500	246226430	15540	15610	15610	15540	20
693	20230802	092400	245914890	15520	15520	15520	15520	10
694	20230802	092300	245759690	15520	15610	15620	15520	375
695	20230802	092200	239927120	15520	15520	15610	15520	2136
696	20230802	092100	206677610	15570	15570	15570	15570	65
697	20230802	092000	205665560	15570	15540	15570	15500	2084
698	20230802	091900	173341540	15530	15530	15530	15530	57
699	20230802	091800	172456330	15520	15530	15530	15520	100
700	20230802	091700	170904030	15520	15520	15520	15520	0
701	20230802	091600	170904030	15520	15530	15530	15520	100
702	20230802	091500	169351680	15520	15530	15530	15520	886
703	20230802	091400	155600220	15520	15520	15520	15520	19
704	20230802	091300	155305340	15520	15570	15570	15500	3131
705	20230802	091200	106729460	15540	15600	15600	15540	2094
706	20230802	091100	74133320	15590	15630	15630	15590	97
707	20230802	091000	72620360	15760	15760	15760	15760	4
708	20230802	090900	72557320	15620	15620	15620	15620	1
709	20230802	090800	72541700	15610	15620	15850	15610	221
710	20230802	090700	69055990	15560	15550	15560	15550	257
711	20230802	090600	65059570	15550	15560	15560	15540	327
712	20230802	090500	59975350	15560	15560	15560	15560	0
713	20230802	090400	59975350	15560	15560	15560	15550	596
714	20230802	090300	50702640	15620	15550	15620	15550	188
715	20230802	090200	47778550	15550	15560	15640	15550	619
716	20230802	090100	38145640	15560	15550	15560	15550	250
717	20230802	090000	34257520	15530	15630	15630	15530	2148