KissMeData/054450/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	192500	4541961840	18650	18650	18650	18650	3475
3	20230807	192400	4541961840	18650	18650	18650	18650	0
4	20230807	192300	4541961840	18650	18650	18650	18650	0
5	20230807	192200	4541961840	18650	18650	18650	18650	0
6	20230807	192100	4541961840	18650	18650	18650	18650	0
7	20230807	192000	4541961840	18650	18650	18650	18650	0
8	20230807	191900	4541961840	18650	18650	18650	18650	0
9	20230807	191800	4541961840	18650	18650	18650	18650	0
10	20230807	191700	4541961840	18650	18650	18650	18650	0
11	20230807	191600	4541961840	18650	18650	18650	18650	0
12	20230807	191500	4541961840	18650	18650	18650	18650	0
13	20230807	191400	4541961840	18650	18650	18650	18650	0
14	20230807	191300	4541961840	18650	18650	18650	18650	0
15	20230807	191200	4541961840	18650	18650	18650	18650	0
16	20230807	191100	4541961840	18650	18650	18650	18650	0
17	20230807	191000	4541961840	18650	18650	18650	18650	0
18	20230807	190900	4541961840	18650	18650	18650	18650	0
19	20230807	190800	4541961840	18650	18650	18650	18650	0
20	20230807	190700	4541961840	18650	18650	18650	18650	0
21	20230807	190600	4541961840	18650	18650	18650	18650	0
22	20230807	190500	4541961840	18650	18650	18650	18650	0
23	20230807	190400	4541961840	18650	18650	18650	18650	0
24	20230807	190300	4541961840	18650	18650	18650	18650	0
25	20230807	190200	4541961840	18650	18650	18650	18650	0
26	20230807	190100	4541961840	18650	18650	18650	18650	0
27	20230807	190000	4541961840	18650	18650	18650	18650	0
28	20230807	185900	4541961840	18650	18650	18650	18650	0
29	20230807	185800	4541961840	18650	18650	18650	18650	0
30	20230807	185700	4541961840	18650	18650	18650	18650	0
31	20230807	185600	4541961840	18650	18650	18650	18650	0
32	20230807	185500	4541961840	18650	18650	18650	18650	3475
33	20230807	185400	4541961840	18650	18650	18650	18650	0
34	20230807	185300	4541961840	18650	18650	18650	18650	0
35	20230807	185200	4541961840	18650	18650	18650	18650	0
36	20230807	185100	4541961840	18650	18650	18650	18650	0
37	20230807	185000	4541961840	18650	18650	18650	18650	0
38	20230807	184900	4541961840	18650	18650	18650	18650	0
39	20230807	184800	4541961840	18650	18650	18650	18650	0
40	20230807	184700	4541961840	18650	18650	18650	18650	0
41	20230807	184600	4541961840	18650	18650	18650	18650	0
42	20230807	184500	4541961840	18650	18650	18650	18650	0
43	20230807	184400	4541961840	18650	18650	18650	18650	0
44	20230807	184300	4541961840	18650	18650	18650	18650	0
45	20230807	184200	4541961840	18650	18650	18650	18650	0
46	20230807	184100	4541961840	18650	18650	18650	18650	0
47	20230807	184000	4541961840	18650	18650	18650	18650	0
48	20230807	183900	4541961840	18650	18650	18650	18650	0
49	20230807	183800	4541961840	18650	18650	18650	18650	0
50	20230807	183700	4541961840	18650	18650	18650	18650	0
51	20230807	183600	4541961840	18650	18650	18650	18650	0
52	20230807	183500	4541961840	18650	18650	18650	18650	0
53	20230807	183400	4541961840	18650	18650	18650	18650	0
54	20230807	183300	4541961840	18650	18650	18650	18650	0
55	20230807	183200	4541961840	18650	18650	18650	18650	0
56	20230807	183100	4541961840	18650	18650	18650	18650	0
57	20230807	183000	4541961840	18650	18650	18650	18650	0
58	20230807	182900	4541961840	18650	18650	18650	18650	0
59	20230807	182800	4541961840	18650	18650	18650	18650	0
60	20230807	182700	4541961840	18650	18650	18650	18650	0
61	20230807	182600	4541961840	18650	18650	18650	18650	0
62	20230807	182500	4541961840	18650	18650	18650	18650	3475
63	20230807	182400	4541961840	18650	18650	18650	18650	0
64	20230807	182300	4541961840	18650	18650	18650	18650	0
65	20230807	182200	4541961840	18650	18650	18650	18650	0
66	20230807	182100	4541961840	18650	18650	18650	18650	0
67	20230807	182000	4541961840	18650	18650	18650	18650	0
68	20230807	181900	4541961840	18650	18650	18650	18650	0
69	20230807	181800	4541961840	18650	18650	18650	18650	0
70	20230807	181700	4541961840	18650	18650	18650	18650	0
71	20230807	181600	4541961840	18650	18650	18650	18650	0
72	20230807	181500	4541961840	18650	18650	18650	18650	0
73	20230807	181400	4541961840	18650	18650	18650	18650	0
74	20230807	181300	4541961840	18650	18650	18650	18650	0
75	20230807	181200	4541961840	18650	18650	18650	18650	0
76	20230807	181100	4541961840	18650	18650	18650	18650	0
77	20230807	181000	4541961840	18650	18650	18650	18650	0
78	20230807	180900	4541961840	18650	18650	18650	18650	0
79	20230807	180800	4541961840	18650	18650	18650	18650	0
80	20230807	180700	4541961840	18650	18650	18650	18650	0
81	20230807	180600	4541961840	18650	18650	18650	18650	0
82	20230807	180500	4541961840	18650	18650	18650	18650	0
83	20230807	180400	4541961840	18650	18650	18650	18650	0
84	20230807	180300	4541961840	18650	18650	18650	18650	0
85	20230807	180200	4541961840	18650	18650	18650	18650	0
86	20230807	180100	4541961840	18650	18650	18650	18650	0
87	20230807	180000	4541961840	18650	18650	18650	18650	0
88	20230807	175900	4541961840	18650	18650	18650	18650	0
89	20230807	175800	4541961840	18650	18650	18650	18650	0
90	20230807	175700	4541961840	18650	18650	18650	18650	0
91	20230807	175600	4541961840	18650	18650	18650	18650	0
92	20230807	175500	4541961840	18650	18650	18650	18650	3475
93	20230807	175400	4541961840	18650	18650	18650	18650	0
94	20230807	175300	4541961840	18650	18650	18650	18650	0
95	20230807	175200	4541961840	18650	18650	18650	18650	0
96	20230807	175100	4541961840	18650	18650	18650	18650	0
97	20230807	175000	4541961840	18650	18650	18650	18650	0
98	20230807	174900	4541961840	18650	18650	18650	18650	0
99	20230807	174800	4541961840	18650	18650	18650	18650	0
100	20230807	174700	4541961840	18650	18650	18650	18650	0
101	20230807	174600	4541961840	18650	18650	18650	18650	0
102	20230807	174500	4541961840	18650	18650	18650	18650	0
103	20230807	174400	4541961840	18650	18650	18650	18650	0
104	20230807	174300	4541961840	18650	18650	18650	18650	0
105	20230807	174200	4541961840	18650	18650	18650	18650	0
106	20230807	174100	4541961840	18650	18650	18650	18650	0
107	20230807	174000	4541961840	18650	18650	18650	18650	0
108	20230807	173900	4541961840	18650	18650	18650	18650	0
109	20230807	173800	4541961840	18650	18650	18650	18650	0
110	20230807	173700	4541961840	18650	18650	18650	18650	0
111	20230807	173600	4541961840	18650	18650	18650	18650	0
112	20230807	173500	4541961840	18650	18650	18650	18650	0
113	20230807	173400	4541961840	18650	18650	18650	18650	0
114	20230807	173300	4541961840	18650	18650	18650	18650	0
115	20230807	173200	4541961840	18650	18650	18650	18650	0
116	20230807	173100	4541961840	18650	18650	18650	18650	0
117	20230807	173000	4541961840	18650	18650	18650	18650	0
118	20230807	172900	4541961840	18650	18650	18650	18650	0
119	20230807	172800	4541961840	18650	18650	18650	18650	0
120	20230807	172700	4541961840	18650	18650	18650	18650	0
121	20230807	172600	4541961840	18650	18650	18650	18650	0
122	20230807	172500	4541961840	18650	18650	18650	18650	3475
123	20230807	172400	4541961840	18650	18650	18650	18650	0
124	20230807	172300	4541961840	18650	18650	18650	18650	0
125	20230807	172200	4541961840	18650	18650	18650	18650	0
126	20230807	172100	4541961840	18650	18650	18650	18650	0
127	20230807	172000	4541961840	18650	18650	18650	18650	0
128	20230807	171900	4541961840	18650	18650	18650	18650	0
129	20230807	171800	4541961840	18650	18650	18650	18650	0
130	20230807	171700	4541961840	18650	18650	18650	18650	0
131	20230807	171600	4541961840	18650	18650	18650	18650	0
132	20230807	171500	4541961840	18650	18650	18650	18650	0
133	20230807	171400	4541961840	18650	18650	18650	18650	0
134	20230807	171300	4541961840	18650	18650	18650	18650	0
135	20230807	171200	4541961840	18650	18650	18650	18650	0
136	20230807	171100	4541961840	18650	18650	18650	18650	0
137	20230807	171000	4541961840	18650	18650	18650	18650	0
138	20230807	170900	4541961840	18650	18650	18650	18650	0
139	20230807	170800	4541961840	18650	18650	18650	18650	0
140	20230807	170700	4541961840	18650	18650	18650	18650	0
141	20230807	170600	4541961840	18650	18650	18650	18650	0
142	20230807	170500	4541961840	18650	18650	18650	18650	0
143	20230807	170400	4541961840	18650	18650	18650	18650	0
144	20230807	170300	4541961840	18650	18650	18650	18650	0
145	20230807	170200	4541961840	18650	18650	18650	18650	0
146	20230807	170100	4541961840	18650	18650	18650	18650	0
147	20230807	170000	4541961840	18650	18650	18650	18650	0
148	20230807	165900	4541961840	18650	18650	18650	18650	0
149	20230807	165800	4541961840	18650	18650	18650	18650	0
150	20230807	165700	4541961840	18650	18650	18650	18650	0
151	20230807	165600	4541961840	18650	18650	18650	18650	0
152	20230807	165500	4541961840	18650	18650	18650	18650	3475
153	20230807	165400	4541961840	18650	18650	18650	18650	0
154	20230807	165300	4541961840	18650	18650	18650	18650	0
155	20230807	165200	4541961840	18650	18650	18650	18650	0
156	20230807	165100	4541961840	18650	18650	18650	18650	0
157	20230807	165000	4541961840	18650	18650	18650	18650	0
158	20230807	164900	4541961840	18650	18650	18650	18650	0
159	20230807	164800	4541961840	18650	18650	18650	18650	0
160	20230807	164700	4541961840	18650	18650	18650	18650	0
161	20230807	164600	4541961840	18650	18650	18650	18650	0
162	20230807	164500	4541961840	18650	18650	18650	18650	0
163	20230807	164400	4541961840	18650	18650	18650	18650	0
164	20230807	164300	4541961840	18650	18650	18650	18650	0
165	20230807	164200	4541961840	18650	18650	18650	18650	0
166	20230807	164100	4541961840	18650	18650	18650	18650	0
167	20230807	164000	4541961840	18650	18650	18650	18650	0
168	20230807	163900	4541961840	18650	18650	18650	18650	0
169	20230807	163800	4541961840	18650	18650	18650	18650	0
170	20230807	163700	4541961840	18650	18650	18650	18650	0
171	20230807	163600	4541961840	18650	18650	18650	18650	0
172	20230807	163500	4541961840	18650	18650	18650	18650	0
173	20230807	163400	4541961840	18650	18650	18650	18650	0
174	20230807	163300	4541961840	18650	18650	18650	18650	0
175	20230807	163200	4541961840	18650	18650	18650	18650	0
176	20230807	163100	4541961840	18650	18650	18650	18650	0
177	20230807	163000	4541961840	18650	18650	18650	18650	0
178	20230807	162900	4541961840	18650	18650	18650	18650	0
179	20230807	162800	4541961840	18650	18650	18650	18650	0
180	20230807	162700	4541961840	18650	18650	18650	18650	0
181	20230807	162600	4541961840	18650	18650	18650	18650	0
182	20230807	162500	4541961840	18650	18650	18650	18650	3475
183	20230807	162400	4541961840	18650	18650	18650	18650	0
184	20230807	162300	4541961840	18650	18650	18650	18650	0
185	20230807	162200	4541961840	18650	18650	18650	18650	0
186	20230807	162100	4541961840	18650	18650	18650	18650	0
187	20230807	162000	4541961840	18650	18650	18650	18650	0
188	20230807	161900	4541961840	18650	18650	18650	18650	0
189	20230807	161800	4541961840	18650	18650	18650	18650	0
190	20230807	161700	4541961840	18650	18650	18650	18650	0
191	20230807	161600	4541961840	18650	18650	18650	18650	0
192	20230807	161500	4541961840	18650	18650	18650	18650	0
193	20230807	161400	4541961840	18650	18650	18650	18650	0
194	20230807	161300	4541961840	18650	18650	18650	18650	0
195	20230807	161200	4541961840	18650	18650	18650	18650	0
196	20230807	161100	4541961840	18650	18650	18650	18650	0
197	20230807	161000	4541961840	18650	18650	18650	18650	0
198	20230807	160900	4541961840	18650	18650	18650	18650	0
199	20230807	160800	4541961840	18650	18650	18650	18650	0
200	20230807	160700	4541961840	18650	18650	18650	18650	0
201	20230807	160600	4541961840	18650	18650	18650	18650	0
202	20230807	160500	4541961840	18650	18650	18650	18650	0
203	20230807	160400	4541961840	18650	18650	18650	18650	0
204	20230807	160300	4541961840	18650	18650	18650	18650	0
205	20230807	160200	4541961840	18650	18650	18650	18650	0
206	20230807	160100	4541961840	18650	18650	18650	18650	0
207	20230807	160000	4541961840	18650	18650	18650	18650	0
208	20230807	155900	4541961840	18650	18650	18650	18650	0
209	20230807	155800	4541961840	18650	18650	18650	18650	0
210	20230807	155700	4541961840	18650	18650	18650	18650	0
211	20230807	155600	4541961840	18650	18650	18650	18650	0
212	20230807	155500	4541961840	18650	18650	18650	18650	3475
213	20230807	155400	4541961840	18650	18650	18650	18650	0
214	20230807	155300	4541961840	18650	18650	18650	18650	0
215	20230807	155200	4541961840	18650	18650	18650	18650	0
216	20230807	155100	4541961840	18650	18650	18650	18650	0
217	20230807	155000	4541961840	18650	18650	18650	18650	0
218	20230807	154900	4541961840	18650	18650	18650	18650	0
219	20230807	154800	4541961840	18650	18650	18650	18650	0
220	20230807	154700	4541961840	18650	18650	18650	18650	0
221	20230807	154600	4541961840	18650	18650	18650	18650	0
222	20230807	154500	4541961840	18650	18650	18650	18650	0
223	20230807	154400	4541961840	18650	18650	18650	18650	0
224	20230807	154300	4541961840	18650	18650	18650	18650	0
225	20230807	154200	4541961840	18650	18650	18650	18650	0
226	20230807	154100	4541961840	18650	18650	18650	18650	0
227	20230807	154000	4541961840	18650	18650	18650	18650	0
228	20230807	153900	4541961840	18650	18650	18650	18650	0
229	20230807	153800	4541961840	18650	18650	18650	18650	0
230	20230807	153700	4541961840	18650	18650	18650	18650	0
231	20230807	153600	4541961840	18650	18650	18650	18650	0
232	20230807	153500	4541961840	18650	18650	18650	18650	0
233	20230807	153400	4541961840	18650	18650	18650	18650	0
234	20230807	153300	4541961840	18650	18650	18650	18650	0
235	20230807	153200	4541961840	18650	18650	18650	18650	0
236	20230807	153100	4541961840	18650	18650	18650	18650	0
237	20230807	153000	4541961840	18650	18650	18650	18650	3475
238	20230807	152900	4477153090	18650	18650	18650	18650	0
239	20230807	152800	4477153090	18650	18650	18650	18650	0
240	20230807	152700	4477153090	18650	18650	18650	18650	0
241	20230807	152600	4477153090	18650	18650	18650	18650	0
242	20230807	152500	4477153090	18650	18650	18650	18650	0
243	20230807	152400	4477153090	18650	18650	18650	18650	0
244	20230807	152300	4477153090	18650	18650	18650	18650	0
245	20230807	152200	4477153090	18650	18650	18650	18650	0
246	20230807	152100	4477153090	18650	18650	18650	18650	0
247	20230807	152000	4477153090	18650	18650	18650	18650	0
248	20230807	151900	4477153090	18650	18660	18660	18650	974
249	20230807	151800	4458984690	18660	18650	18660	18640	1239
250	20230807	151700	4435877730	18640	18630	18650	18630	750
251	20230807	151600	4421902520	18630	18620	18630	18620	786
252	20230807	151500	4407266340	18620	18620	18620	18610	563
253	20230807	151400	4396785110	18620	18600	18620	18600	1000
254	20230807	151300	4378181460	18600	18580	18600	18570	1125
255	20230807	151200	4357278350	18580	18570	18580	18570	351
256	20230807	151100	4350757260	18570	18550	18580	18540	108
257	20230807	151000	4348754430	18580	18560	18580	18560	871
258	20230807	150900	4332586310	18550	18550	18550	18520	2029
259	20230807	150800	4294983570	18550	18540	18550	18540	171
260	20230807	150700	4291812720	18550	18540	18550	18540	212
261	20230807	150600	4287881120	18530	18540	18550	18510	287
262	20230807	150500	4282560490	18540	18540	18550	18500	7368
263	20230807	150400	4146150770	18550	18550	18550	18550	1940
264	20230807	150300	4110163770	18550	18550	18550	18540	334
265	20230807	150200	4103969770	18560	18560	18560	18550	26
266	20230807	150100	4103487450	18540	18540	18550	18540	340
267	20230807	150000	4097182150	18540	18540	18550	18540	979
268	20230807	145900	4079031440	18550	18560	18560	18540	1515
269	20230807	145800	4050927270	18560	18560	18570	18560	203
270	20230807	145700	4047159560	18570	18570	18570	18560	272
271	20230807	145600	4042110040	18560	18590	18590	18560	2001
272	20230807	145500	4004962610	18570	18590	18590	18570	66
273	20230807	145400	4003736770	18600	18580	18600	18580	5
274	20230807	145300	4003643850	18580	18580	18580	18580	6
275	20230807	145200	4003532370	18580	18600	18600	18580	219
276	20230807	145100	3999461570	18600	18600	18600	18600	202
277	20230807	145000	3995704370	18620	18590	18620	18580	155
278	20230807	144900	3992824160	18580	18580	18590	18580	105
279	20230807	144800	3990873210	18580	18580	18580	18570	35
280	20230807	144700	3990222920	18580	18580	18580	18570	144
281	20230807	144600	3987547700	18580	18580	18580	18570	1378
282	20230807	144500	3961946760	18580	18580	18580	18580	4002
283	20230807	144400	3887589600	18630	18580	18630	18580	101
284	20230807	144300	3885712970	18580	18620	18620	18580	266
285	20230807	144200	3880770580	18580	18620	18620	18580	1850
286	20230807	144100	3846375930	18600	18630	18630	18600	145
287	20230807	144000	3843676150	18630	18610	18630	18600	834
288	20230807	143900	3828158990	18640	18620	18640	18620	731
289	20230807	143800	3814547730	18650	18650	18650	18620	774
290	20230807	143700	3800135430	18650	18640	18650	18640	21
291	20230807	143600	3799743870	18640	18620	18640	18600	283
292	20230807	143500	3794476390	18640	18640	18640	18620	126
293	20230807	143400	3792127970	18640	18600	18640	18600	202
294	20230807	143300	3788370730	18640	18630	18640	18600	22
295	20230807	143200	3787961380	18630	18640	18640	18580	707
296	20230807	143100	3774813470	18640	18640	18640	18640	32
297	20230807	143000	3774216990	18650	18620	18650	18620	11
298	20230807	142900	3774012140	18650	18600	18650	18600	4648
299	20230807	142800	3687492640	18610	18610	18610	18580	2278
300	20230807	142700	3645151630	18610	18610	18610	18610	1
301	20230807	142600	3645133020	18590	18600	18610	18580	136
302	20230807	142500	3642605430	18590	18620	18620	18590	1989
303	20230807	142400	3605615570	18610	18630	18630	18610	458
304	20230807	142300	3597087860	18630	18630	18630	18630	0
305	20230807	142200	3597087860	18630	18620	18630	18610	259
306	20230807	142100	3592265990	18610	18610	18610	18610	131
307	20230807	142000	3589828080	18610	18630	18630	18610	77
308	20230807	141900	3588394030	18620	18620	18630	18610	232
309	20230807	141800	3584074560	18630	18620	18630	18620	38
310	20230807	141700	3583366920	18630	18630	18630	18610	50
311	20230807	141600	3582436280	18630	18630	18630	18620	47
312	20230807	141500	3581560730	18610	18610	18610	18610	100
313	20230807	141400	3579699730	18610	18610	18630	18610	217
314	20230807	141300	3575659780	18610	18610	18610	18610	58
315	20230807	141200	3574580400	18620	18610	18620	18610	391
316	20230807	141100	3567303690	18620	18650	18650	18610	1605
317	20230807	141000	3537415640	18650	18630	18650	18630	41
318	20230807	140900	3536651750	18660	18660	18660	18630	76
319	20230807	140800	3535235240	18660	18660	18660	18660	84
320	20230807	140700	3533667800	18660	18670	18670	18660	11
321	20230807	140600	3533462530	18630	18630	18670	18630	34
322	20230807	140500	3532828590	18670	18670	18670	18670	13
323	20230807	140400	3532585880	18670	18610	18670	18610	21
324	20230807	140300	3532194950	18610	18660	18670	18610	565
325	20230807	140200	3521671850	18610	18670	18670	18610	170
326	20230807	140100	3518499490	18670	18670	18670	18610	58
327	20230807	140000	3517419630	18610	18620	18630	18600	644
328	20230807	135900	3505433330	18680	18620	18680	18620	222
329	20230807	135800	3501295760	18620	18620	18620	18620	224
330	20230807	135700	3497124880	18620	18620	18650	18620	12
331	20230807	135600	3496901320	18610	18620	18620	18610	200
332	20230807	135500	3493179080	18610	18650	18650	18610	26
333	20230807	135400	3492694980	18650	18650	18650	18650	119
334	20230807	135300	3490475630	18650	18660	18660	18610	116
335	20230807	135200	3488316650	18630	18660	18660	18630	51
336	20230807	135100	3487366490	18630	18630	18630	18610	577
337	20230807	135000	3476620520	18690	18640	18690	18630	258
338	20230807	134900	3471813160	18690	18690	18690	18690	1
339	20230807	134800	3471794470	18700	18700	18700	18700	1
340	20230807	134700	3471775770	18730	18660	18730	18650	233
341	20230807	134600	3467429680	18750	18750	18750	18750	1
342	20230807	134500	3467410930	18750	18680	18770	18650	152
343	20230807	134400	3464571830	18680	18630	18680	18630	1137
344	20230807	134300	3443385790	18630	18610	18630	18610	11
345	20230807	134200	3443181060	18610	18610	18610	18610	68
346	20230807	134100	3441915580	18610	18610	18610	18600	586
347	20230807	134000	3431013270	18610	18610	18610	18600	49
348	20230807	133900	3430101750	18620	18600	18620	18600	432
349	20230807	133800	3422066490	18600	18630	18630	18600	865
350	20230807	133700	3405976430	18630	18640	18640	18630	7
351	20230807	133600	3405845970	18640	18640	18640	18600	3650
352	20230807	133500	3337879900	18640	18650	18650	18640	302
353	20230807	133400	3332250610	18650	18650	18650	18650	574
354	20230807	133300	3321545510	18660	18670	18670	18660	273
355	20230807	133200	3316451280	18680	18680	18680	18660	490
356	20230807	133100	3307298900	18680	18740	18740	18680	1059
357	20230807	133000	3287459470	18800	18740	18800	18740	143
358	20230807	132900	3284778390	18800	18740	18800	18740	530
359	20230807	132800	3274821800	18730	18690	18730	18690	1523
360	20230807	132700	3246333840	18690	18690	18690	18690	3
361	20230807	132600	3246277770	18650	18680	18680	18650	13
362	20230807	132500	3246035110	18640	18640	18640	18640	10
363	20230807	132400	3245848710	18640	18640	18640	18640	15
364	20230807	132300	3245569110	18640	18690	18690	18640	166
365	20230807	132200	3242474820	18690	18620	18690	18620	306
366	20230807	132100	3236771280	18620	18610	18620	18600	2001
367	20230807	132000	3199544060	18620	18620	18620	18620	450
368	20230807	131900	3191165060	18620	18630	18630	18620	251
369	20230807	131800	3186491340	18660	18620	18660	18620	112
370	20230807	131700	3184405820	18620	18630	18630	18620	343
371	20230807	131600	3178019140	18620	18660	18660	18620	1075
372	20230807	131500	3157983270	18660	18660	18690	18660	191
373	20230807	131400	3154418100	18660	18670	18690	18660	363
374	20230807	131300	3147641720	18690	18690	18690	18690	6
375	20230807	131200	3147529580	18690	18660	18690	18660	432
376	20230807	131100	3139468400	18660	18700	18700	18660	88
377	20230807	131000	3137825330	18660	18710	18710	18660	758
378	20230807	130900	3123675790	18680	18720	18720	18680	977
379	20230807	130800	3105409220	18720	18740	18760	18720	1365
380	20230807	130700	3079848600	18740	18770	18770	18740	1242
381	20230807	130600	3056559330	18770	18760	18770	18760	51
382	20230807	130500	3055602470	18800	18770	18800	18770	734
383	20230807	130400	3041821530	18800	18790	18820	18780	796
384	20230807	130300	3026868670	18800	18830	18830	18790	1492
385	20230807	130200	2998815890	18830	18840	18840	18830	11
386	20230807	130100	2998608660	18840	18840	18840	18840	95
387	20230807	130000	2996818860	18840	18840	18840	18840	6
388	20230807	125900	2996705820	18830	18830	18830	18830	70
389	20230807	125800	2995387720	18830	18830	18830	18820	33
390	20230807	125700	2994766340	18840	18830	18840	18810	576
391	20230807	125600	2983926540	18840	18830	18840	18830	290
392	20230807	125500	2978465830	18830	18830	18830	18830	160
393	20230807	125400	2975453030	18830	18820	18830	18820	81
394	20230807	125300	2973928000	18820	18820	18820	18820	10
395	20230807	125200	2973739800	18810	18810	18810	18810	238
396	20230807	125100	2969263020	18820	18810	18820	18810	225
397	20230807	125000	2965029950	18810	18810	18810	18810	11
398	20230807	124900	2964823040	18800	18810	18810	18800	90
399	20230807	124800	2963130940	18810	18820	18820	18810	247
400	20230807	124700	2958484620	18820	18820	18820	18820	101
401	20230807	124600	2956583800	18800	18800	18800	18800	254
402	20230807	124500	2951808600	18810	18810	18810	18810	8
403	20230807	124400	2951658120	18810	18820	18820	18810	138
404	20230807	124300	2949061880	18820	18820	18820	18820	253
405	20230807	124200	2944300420	18820	18820	18820	18820	28
406	20230807	124100	2943773460	18820	18800	18820	18800	371
407	20230807	124000	2936795640	18800	18810	18810	18800	452
408	20230807	123900	2928297090	18810	18830	18830	18800	336
409	20230807	123800	2921974550	18830	18840	18840	18810	181
410	20230807	123700	2918567570	18840	18830	18840	18830	1398
411	20230807	123600	2892229450	18830	18790	18830	18790	717
412	20230807	123500	2878741980	18800	18840	18840	18800	1081
413	20230807	123400	2858396760	18840	18840	18840	18840	11
414	20230807	123300	2858189520	18840	18830	18840	18830	1274
415	20230807	123200	2834187800	18840	18850	18850	18800	65
416	20230807	123100	2832962680	18850	18820	18850	18820	854
417	20230807	123000	2816874400	18790	18790	18790	18790	3
418	20230807	122900	2816818030	18820	18820	18820	18820	1
419	20230807	122800	2816799210	18770	18770	18770	18770	1
420	20230807	122700	2816780440	18770	18820	18820	18770	1069
421	20230807	122600	2796699530	18820	18800	18850	18800	181
422	20230807	122500	2793294630	18850	18790	18850	18790	115
423	20230807	122400	2791132880	18790	18790	18790	18790	107
424	20230807	122300	2789122350	18790	18790	18790	18780	237
425	20230807	122200	2784669420	18790	18790	18790	18790	164
426	20230807	122100	2781587860	18790	18790	18790	18790	36
427	20230807	122000	2780911420	18790	18790	18790	18790	103
428	20230807	121900	2778976050	18790	18790	18790	18790	1
429	20230807	121800	2778957260	18790	18810	18810	18790	326
430	20230807	121700	2772828680	18820	18850	18850	18820	977
431	20230807	121600	2754423960	18850	18900	18900	18840	975
432	20230807	121500	2736052750	18900	18900	18900	18900	41
433	20230807	121400	2735277850	18900	18840	18900	18840	186
434	20230807	121300	2731763770	18900	18920	18920	18900	34
435	20230807	121200	2731120710	18920	18900	18940	18900	1921
436	20230807	121100	2694756100	18930	18850	18940	18850	688
437	20230807	121000	2681762050	18850	18850	18850	18850	194
438	20230807	120900	2678105150	18820	18840	18840	18820	136
439	20230807	120800	2675543110	18840	18840	18840	18840	290
440	20230807	120700	2670079510	18840	18800	18840	18800	614
441	20230807	120600	2658525090	18800	18800	18800	18800	15
442	20230807	120500	2658243090	18800	18790	18800	18790	1197
443	20230807	120400	2635742180	18780	18760	18780	18760	379
444	20230807	120300	2628628170	18740	18740	18740	18740	408
445	20230807	120200	2620982250	18760	18730	18760	18730	354
446	20230807	120100	2614344600	18730	18730	18730	18730	172
447	20230807	120000	2611123040	18730	18710	18730	18710	343
448	20230807	115900	2604705490	18700	18690	18700	18690	880
449	20230807	115800	2588252490	18700	18700	18700	18690	354
450	20230807	115700	2581636110	18700	18700	18700	18690	86
451	20230807	115600	2580028110	18700	18710	18710	18700	38
452	20230807	115500	2579317340	18700	18690	18710	18690	804
453	20230807	115400	2564281420	18700	18700	18700	18690	40
454	20230807	115300	2563533460	18700	18690	18700	18690	69
455	20230807	115200	2562243170	18700	18700	18710	18690	138
456	20230807	115100	2559662750	18710	18700	18710	18700	116
457	20230807	115000	2557493190	18700	18700	18700	18700	20
458	20230807	114900	2557119190	18710	18710	18710	18700	384
459	20230807	114800	2549938270	18710	18700	18710	18700	4
460	20230807	114700	2549863460	18710	18710	18710	18710	18
461	20230807	114600	2549526680	18710	18710	18730	18710	103
462	20230807	114500	2547599450	18710	18710	18710	18710	69
463	20230807	114400	2546308460	18710	18710	18710	18710	31
464	20230807	114300	2545728450	18730	18700	18730	18700	262
465	20230807	114200	2540829020	18700	18700	18700	18700	148
466	20230807	114100	2538061420	18690	18700	18700	18690	6
467	20230807	114000	2537949230	18700	18730	18730	18690	528
468	20230807	113900	2528074780	18710	18710	18710	18710	2
469	20230807	113800	2528037360	18710	18710	18710	18710	6
470	20230807	113700	2527925100	18740	18740	18740	18740	0
471	20230807	113600	2527925100	18740	18740	18740	18740	9
472	20230807	113500	2527756440	18680	18690	18690	18680	53
473	20230807	113400	2526766360	18680	18680	18680	18680	0
474	20230807	113300	2526766360	18680	18740	18740	18680	131
475	20230807	113200	2524317980	18700	18740	18740	18700	54
476	20230807	113100	2523306060	18760	18700	18760	18700	307
477	20230807	113000	2517550500	18680	18680	18700	18680	130
478	20230807	112900	2515121520	18680	18680	18680	18650	141
479	20230807	112800	2512487700	18700	18700	18700	18700	0
480	20230807	112700	2512487700	18700	18720	18720	18690	97
481	20230807	112600	2510673780	18720	18750	18750	18690	721
482	20230807	112500	2497178230	18750	18760	18760	18750	804
483	20230807	112400	2482101180	18760	18760	18770	18760	73
484	20230807	112300	2480731610	18770	18770	18770	18760	175
485	20230807	112200	2477447860	18780	18770	18780	18750	145
486	20230807	112100	2474726840	18770	18750	18770	18750	703
487	20230807	112000	2461538830	18760	18760	18760	18750	201
488	20230807	111900	2457768080	18750	18690	18750	18690	1696
489	20230807	111800	2426030960	18690	18640	18690	18640	1002
490	20230807	111700	2407324560	18640	18640	18640	18640	38
491	20230807	111600	2406616240	18640	18610	18640	18610	514
492	20230807	111500	2397050430	18600	18600	18600	18600	0
493	20230807	111400	2397050430	18600	18670	18670	18600	235
494	20230807	111300	2392676120	18670	18680	18680	18670	3
495	20230807	111200	2392620100	18680	18640	18680	18640	1234
496	20230807	111100	2369596130	18580	18650	18650	18580	28
497	20230807	111000	2369075760	18550	18630	18630	18550	201
498	20230807	110900	2365339410	18630	18630	18630	18630	20
499	20230807	110800	2364966810	18630	18650	18650	18620	92
500	20230807	110700	2363253730	18640	18630	18640	18620	349
501	20230807	110600	2356750470	18620	18620	18620	18620	5
502	20230807	110500	2356657370	18620	18620	18620	18620	22
503	20230807	110400	2356247730	18620	18620	18620	18620	80
504	20230807	110300	2354758130	18610	18600	18610	18560	743
505	20230807	110200	2340947780	18570	18570	18570	18570	10
506	20230807	110100	2340762080	18560	18560	18560	18560	0
507	20230807	110000	2340762080	18560	18600	18600	18560	415
508	20230807	105900	2333059560	18560	18520	18560	18520	81
509	20230807	105800	2331556480	18510	18570	18570	18510	2608
510	20230807	105700	2283245460	18560	18600	18600	18560	57
511	20230807	105600	2282185460	18600	18600	18600	18600	54
512	20230807	105500	2281181060	18610	18560	18610	18560	1054
513	20230807	105400	2261616670	18550	18590	18590	18550	520
514	20230807	105300	2251968880	18590	18600	18600	18590	254
515	20230807	105200	2247246720	18600	18610	18610	18600	502
516	20230807	105100	2237909290	18610	18640	18640	18610	209
517	20230807	105000	2234019680	18640	18640	18640	18600	36
518	20230807	104900	2233348760	18640	18600	18640	18600	575
519	20230807	104800	2222643940	18600	18600	18600	18600	111
520	20230807	104700	2220579340	18600	18590	18600	18550	2782
521	20230807	104600	2168943160	18590	18610	18610	18590	72
522	20230807	104500	2167604590	18610	18610	18610	18610	91
523	20230807	104400	2165911080	18610	18610	18610	18580	572
524	20230807	104300	2155282440	18610	18620	18620	18610	2
525	20230807	104200	2155245210	18620	18630	18630	18620	173
526	20230807	104100	2152023600	18640	18640	18640	18640	0
527	20230807	104000	2152023600	18640	18640	18640	18640	101
528	20230807	103900	2150140960	18650	18650	18650	18650	275
529	20230807	103800	2145012210	18650	18650	18650	18650	96
530	20230807	103700	2143221810	18650	18640	18650	18570	647
531	20230807	103600	2131204860	18640	18660	18660	18560	287
532	20230807	103500	2125871060	18670	18670	18670	18550	182
533	20230807	103400	2122479140	18670	18600	18670	18540	520
534	20230807	103300	2112779810	18630	18630	18630	18630	1
535	20230807	103200	2112761180	18620	18550	18620	18540	1197
536	20230807	103100	2090544400	18560	18620	18620	18560	3015
537	20230807	103000	2034558500	18620	18620	18670	18620	458
538	20230807	102900	2026030490	18680	18680	18680	18680	124
539	20230807	102800	2023714170	18620	18650	18680	18620	285
540	20230807	102700	2018398800	18660	18670	18670	18660	201
541	20230807	102600	2014646150	18670	18700	18700	18670	131
542	20230807	102500	2012196480	18710	18680	18710	18680	24
543	20230807	102400	2011748100	18680	18680	18680	18680	100
544	20230807	102300	2009880100	18680	18670	18690	18670	1032
545	20230807	102200	1990598750	18670	18670	18670	18670	12
546	20230807	102100	1990374710	18670	18660	18670	18650	324
547	20230807	102000	1984328830	18670	18640	18670	18610	426
548	20230807	101900	1976392750	18640	18640	18690	18550	1495
549	20230807	101800	1948551470	18640	18550	18640	18550	274
550	20230807	101700	1943450860	18550	18600	18600	18550	973
551	20230807	101600	1925385690	18600	18600	18600	18600	17
552	20230807	101500	1925069490	18590	18590	18650	18580	28
553	20230807	101400	1924548980	18590	18590	18660	18580	61
554	20230807	101300	1923413770	18580	18580	18580	18560	1414
555	20230807	101200	1897161290	18570	18570	18580	18570	104
556	20230807	101100	1895229440	18570	18590	18590	18550	284
557	20230807	101000	1889954270	18560	18540	18560	18530	2453
558	20230807	100900	1844493970	18540	18590	18590	18540	1635
559	20230807	100800	1814142670	18590	18600	18600	18590	310
560	20230807	100700	1808377180	18590	18600	18600	18580	257
561	20230807	100600	1803599990	18600	18660	18660	18580	6800
562	20230807	100500	1677099590	18660	18660	18660	18660	500
563	20230807	100400	1667769590	18620	18650	18730	18620	976
564	20230807	100300	1649568100	18650	18660	18730	18650	711
565	20230807	100200	1636307470	18670	18690	18690	18660	787
566	20230807	100100	1621612660	18740	18690	18740	18680	163
567	20230807	100000	1618567340	18690	18700	18700	18690	201
568	20230807	095900	1614809650	18690	18700	18750	18690	115
569	20230807	095800	1612659670	18700	18740	18750	18680	1021
570	20230807	095700	1593580850	18680	18750	18760	18680	452
571	20230807	095600	1585132570	18770	18760	18770	18750	53
572	20230807	095500	1584138010	18770	18750	18770	18750	895
573	20230807	095400	1567342590	18680	18740	18740	18680	720
574	20230807	095300	1553866810	18760	18750	18760	18750	1133
575	20230807	095200	1532618240	18750	18700	18750	18700	1831
576	20230807	095100	1498343540	18720	18720	18730	18720	445
577	20230807	095000	1490010650	18700	18690	18700	18680	960
578	20230807	094900	1472066130	18690	18670	18690	18670	362
579	20230807	094800	1465306330	18670	18580	18690	18580	475
580	20230807	094700	1456453160	18580	18690	18690	18570	331
581	20230807	094600	1450300040	18690	18700	18700	18680	168
582	20230807	094500	1447160000	18700	18680	18700	18570	526
583	20230807	094400	1437328290	18560	18540	18680	18540	773
584	20230807	094300	1422931730	18530	18510	18640	18510	1175
585	20230807	094200	1401141960	18470	18590	18600	18470	2578
586	20230807	094100	1353482300	18470	18520	18590	18450	3763
587	20230807	094000	1283969200	18500	18540	18560	18500	3804
588	20230807	093900	1213570210	18540	18550	18600	18540	1911
589	20230807	093800	1178111370	18550	18610	18620	18550	4273
590	20230807	093700	1098655790	18620	18670	18670	18610	2808
591	20230807	093600	1046302230	18700	18700	18700	18660	2835
592	20230807	093500	993353460	18700	18710	18780	18700	196
593	20230807	093400	989685400	18720	18760	18800	18720	549
594	20230807	093300	979370960	18770	18800	18800	18750	93
595	20230807	093200	977623530	18810	18730	18810	18730	270
596	20230807	093100	972561630	18730	18810	18820	18710	57
597	20230807	093000	971490600	18820	18710	18820	18700	432
598	20230807	092900	963407270	18700	18800	18830	18700	1827
599	20230807	092800	929178860	18800	18840	18840	18800	337
600	20230807	092700	922841290	18820	18890	18890	18820	215
601	20230807	092600	918787810	18890	18900	18900	18890	167
602	20230807	092500	915632040	18800	18830	18830	18800	441
603	20230807	092400	907335540	18870	18810	18870	18810	129
604	20230807	092300	904908120	18810	18930	18930	18810	1099
605	20230807	092200	884180570	18930	18860	18930	18860	893
606	20230807	092100	867284000	18850	18840	18850	18830	274
607	20230807	092000	862121760	18850	18910	18920	18850	1139
608	20230807	091900	840616110	18910	18980	18990	18910	1146
609	20230807	091800	818889170	18980	18910	18980	18880	1311
610	20230807	091700	794047750	18880	18860	18900	18860	2343
611	20230807	091600	749808970	18800	18800	18860	18780	1988
612	20230807	091500	712392220	18800	18800	18800	18790	74
613	20230807	091400	711001130	18810	18760	18810	18710	4815
614	20230807	091300	620603830	18760	18740	18760	18700	703
615	20230807	091200	607420120	18700	18640	18760	18630	548
616	20230807	091100	597167380	18630	18740	18740	18630	3725
617	20230807	091000	527708970	18740	18650	18770	18640	605
618	20230807	090900	516381020	18770	18640	18780	18640	361
619	20230807	090800	509606560	18640	18750	18750	18640	527
620	20230807	090700	499730860	18750	18750	18760	18630	3726
621	20230807	090600	430291050	18770	18630	18770	18630	1294
622	20230807	090500	406136070	18630	18570	18630	18570	284
623	20230807	090400	400849150	18570	18570	18570	18480	1142
624	20230807	090300	379679320	18480	18550	18640	18450	3474
625	20230807	090200	315394070	18550	18550	18660	18500	1315
626	20230807	090100	291009760	18540	18510	18630	18500	3277
627	20230807	090000	230313810	18510	18500	18680	18500	11749