KissMeData/281740/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203300	29754392400	18690	18690	18690	18690	23893
3	20230802	203200	29754392400	18690	18690	18690	18690	0
4	20230802	203100	29754392400	18690	18690	18690	18690	0
5	20230802	203000	29754392400	18690	18690	18690	18690	0
6	20230802	202900	29754392400	18690	18690	18690	18690	0
7	20230802	202800	29754392400	18690	18690	18690	18690	0
8	20230802	202700	29754392400	18690	18690	18690	18690	0
9	20230802	202600	29754392400	18690	18690	18690	18690	0
10	20230802	202500	29754392400	18690	18690	18690	18690	0
11	20230802	202400	29754392400	18690	18690	18690	18690	0
12	20230802	202300	29754392400	18690	18690	18690	18690	0
13	20230802	202200	29754392400	18690	18690	18690	18690	0
14	20230802	202100	29754392400	18690	18690	18690	18690	0
15	20230802	202000	29754392400	18690	18690	18690	18690	0
16	20230802	201900	29754392400	18690	18690	18690	18690	0
17	20230802	201800	29754392400	18690	18690	18690	18690	0
18	20230802	201700	29754392400	18690	18690	18690	18690	0
19	20230802	201600	29754392400	18690	18690	18690	18690	0
20	20230802	201500	29754392400	18690	18690	18690	18690	0
21	20230802	201400	29754392400	18690	18690	18690	18690	0
22	20230802	201300	29754392400	18690	18690	18690	18690	0
23	20230802	201200	29754392400	18690	18690	18690	18690	0
24	20230802	201100	29754392400	18690	18690	18690	18690	0
25	20230802	201000	29754392400	18690	18690	18690	18690	0
26	20230802	200900	29754392400	18690	18690	18690	18690	0
27	20230802	200800	29754392400	18690	18690	18690	18690	0
28	20230802	200700	29754392400	18690	18690	18690	18690	0
29	20230802	200600	29754392400	18690	18690	18690	18690	0
30	20230802	200500	29754392400	18690	18690	18690	18690	0
31	20230802	200400	29754392400	18690	18690	18690	18690	0
32	20230802	200300	29754392400	18690	18690	18690	18690	23893
33	20230802	200200	29754392400	18690	18690	18690	18690	0
34	20230802	200100	29754392400	18690	18690	18690	18690	0
35	20230802	200000	29754392400	18690	18690	18690	18690	0
36	20230802	195900	29754392400	18690	18690	18690	18690	0
37	20230802	195800	29754392400	18690	18690	18690	18690	0
38	20230802	195700	29754392400	18690	18690	18690	18690	0
39	20230802	195600	29754392400	18690	18690	18690	18690	0
40	20230802	195500	29754392400	18690	18690	18690	18690	0
41	20230802	195400	29754392400	18690	18690	18690	18690	0
42	20230802	195300	29754392400	18690	18690	18690	18690	0
43	20230802	195200	29754392400	18690	18690	18690	18690	0
44	20230802	195100	29754392400	18690	18690	18690	18690	0
45	20230802	195000	29754392400	18690	18690	18690	18690	0
46	20230802	194900	29754392400	18690	18690	18690	18690	0
47	20230802	194800	29754392400	18690	18690	18690	18690	0
48	20230802	194700	29754392400	18690	18690	18690	18690	0
49	20230802	194600	29754392400	18690	18690	18690	18690	0
50	20230802	194500	29754392400	18690	18690	18690	18690	0
51	20230802	194400	29754392400	18690	18690	18690	18690	0
52	20230802	194300	29754392400	18690	18690	18690	18690	0
53	20230802	194200	29754392400	18690	18690	18690	18690	0
54	20230802	194100	29754392400	18690	18690	18690	18690	0
55	20230802	194000	29754392400	18690	18690	18690	18690	0
56	20230802	193900	29754392400	18690	18690	18690	18690	0
57	20230802	193800	29754392400	18690	18690	18690	18690	0
58	20230802	193700	29754392400	18690	18690	18690	18690	0
59	20230802	193600	29754392400	18690	18690	18690	18690	0
60	20230802	193500	29754392400	18690	18690	18690	18690	0
61	20230802	193400	29754392400	18690	18690	18690	18690	0
62	20230802	193300	29754392400	18690	18690	18690	18690	23893
63	20230802	193200	29754392400	18690	18690	18690	18690	0
64	20230802	193100	29754392400	18690	18690	18690	18690	0
65	20230802	193000	29754392400	18690	18690	18690	18690	0
66	20230802	192900	29754392400	18690	18690	18690	18690	0
67	20230802	192800	29754392400	18690	18690	18690	18690	0
68	20230802	192700	29754392400	18690	18690	18690	18690	0
69	20230802	192600	29754392400	18690	18690	18690	18690	0
70	20230802	192500	29754392400	18690	18690	18690	18690	0
71	20230802	192400	29754392400	18690	18690	18690	18690	0
72	20230802	192300	29754392400	18690	18690	18690	18690	0
73	20230802	192200	29754392400	18690	18690	18690	18690	0
74	20230802	192100	29754392400	18690	18690	18690	18690	0
75	20230802	192000	29754392400	18690	18690	18690	18690	0
76	20230802	191900	29754392400	18690	18690	18690	18690	0
77	20230802	191800	29754392400	18690	18690	18690	18690	0
78	20230802	191700	29754392400	18690	18690	18690	18690	0
79	20230802	191600	29754392400	18690	18690	18690	18690	0
80	20230802	191500	29754392400	18690	18690	18690	18690	0
81	20230802	191400	29754392400	18690	18690	18690	18690	0
82	20230802	191300	29754392400	18690	18690	18690	18690	0
83	20230802	191200	29754392400	18690	18690	18690	18690	0
84	20230802	191100	29754392400	18690	18690	18690	18690	0
85	20230802	191000	29754392400	18690	18690	18690	18690	0
86	20230802	190900	29754392400	18690	18690	18690	18690	0
87	20230802	190800	29754392400	18690	18690	18690	18690	0
88	20230802	190700	29754392400	18690	18690	18690	18690	0
89	20230802	190600	29754392400	18690	18690	18690	18690	0
90	20230802	190500	29754392400	18690	18690	18690	18690	0
91	20230802	190400	29754392400	18690	18690	18690	18690	0
92	20230802	190300	29754392400	18690	18690	18690	18690	23893
93	20230802	190200	29754392400	18690	18690	18690	18690	0
94	20230802	190100	29754392400	18690	18690	18690	18690	0
95	20230802	190000	29754392400	18690	18690	18690	18690	0
96	20230802	185900	29754392400	18690	18690	18690	18690	0
97	20230802	185800	29754392400	18690	18690	18690	18690	0
98	20230802	185700	29754392400	18690	18690	18690	18690	0
99	20230802	185600	29754392400	18690	18690	18690	18690	0
100	20230802	185500	29754392400	18690	18690	18690	18690	0
101	20230802	185400	29754392400	18690	18690	18690	18690	0
102	20230802	185300	29754392400	18690	18690	18690	18690	0
103	20230802	185200	29754392400	18690	18690	18690	18690	0
104	20230802	185100	29754392400	18690	18690	18690	18690	0
105	20230802	185000	29754392400	18690	18690	18690	18690	0
106	20230802	184900	29754392400	18690	18690	18690	18690	0
107	20230802	184800	29754392400	18690	18690	18690	18690	0
108	20230802	184700	29754392400	18690	18690	18690	18690	0
109	20230802	184600	29754392400	18690	18690	18690	18690	0
110	20230802	184500	29754392400	18690	18690	18690	18690	0
111	20230802	184400	29754392400	18690	18690	18690	18690	0
112	20230802	184300	29754392400	18690	18690	18690	18690	0
113	20230802	184200	29754392400	18690	18690	18690	18690	0
114	20230802	184100	29754392400	18690	18690	18690	18690	0
115	20230802	184000	29754392400	18690	18690	18690	18690	0
116	20230802	183900	29754392400	18690	18690	18690	18690	0
117	20230802	183800	29754392400	18690	18690	18690	18690	0
118	20230802	183700	29754392400	18690	18690	18690	18690	0
119	20230802	183600	29754392400	18690	18690	18690	18690	0
120	20230802	183500	29754392400	18690	18690	18690	18690	0
121	20230802	183400	29754392400	18690	18690	18690	18690	0
122	20230802	183300	29754392400	18690	18690	18690	18690	23893
123	20230802	183200	29754392400	18690	18690	18690	18690	0
124	20230802	183100	29754392400	18690	18690	18690	18690	0
125	20230802	183000	29754392400	18690	18690	18690	18690	0
126	20230802	182900	29754392400	18690	18690	18690	18690	0
127	20230802	182800	29754392400	18690	18690	18690	18690	0
128	20230802	182700	29754392400	18690	18690	18690	18690	0
129	20230802	182600	29754392400	18690	18690	18690	18690	0
130	20230802	182500	29754392400	18690	18690	18690	18690	0
131	20230802	182400	29754392400	18690	18690	18690	18690	0
132	20230802	182300	29754392400	18690	18690	18690	18690	0
133	20230802	182200	29754392400	18690	18690	18690	18690	0
134	20230802	182100	29754392400	18690	18690	18690	18690	0
135	20230802	182000	29754392400	18690	18690	18690	18690	0
136	20230802	181900	29754392400	18690	18690	18690	18690	0
137	20230802	181800	29754392400	18690	18690	18690	18690	0
138	20230802	181700	29754392400	18690	18690	18690	18690	0
139	20230802	181600	29754392400	18690	18690	18690	18690	0
140	20230802	181500	29754392400	18690	18690	18690	18690	0
141	20230802	181400	29754392400	18690	18690	18690	18690	0
142	20230802	181300	29754392400	18690	18690	18690	18690	0
143	20230802	181200	29754392400	18690	18690	18690	18690	0
144	20230802	181100	29754392400	18690	18690	18690	18690	0
145	20230802	181000	29754392400	18690	18690	18690	18690	0
146	20230802	180900	29754392400	18690	18690	18690	18690	0
147	20230802	180800	29754392400	18690	18690	18690	18690	0
148	20230802	180700	29754392400	18690	18690	18690	18690	0
149	20230802	180600	29754392400	18690	18690	18690	18690	0
150	20230802	180500	29754392400	18690	18690	18690	18690	0
151	20230802	180400	29754392400	18690	18690	18690	18690	0
152	20230802	180300	29754392400	18690	18690	18690	18690	23893
153	20230802	180200	29754392400	18690	18690	18690	18690	0
154	20230802	180100	29754392400	18690	18690	18690	18690	0
155	20230802	180000	29754392400	18690	18690	18690	18690	0
156	20230802	175900	29754392400	18690	18690	18690	18690	0
157	20230802	175800	29754392400	18690	18690	18690	18690	0
158	20230802	175700	29754392400	18690	18690	18690	18690	0
159	20230802	175600	29754392400	18690	18690	18690	18690	0
160	20230802	175500	29754392400	18690	18690	18690	18690	0
161	20230802	175400	29754392400	18690	18690	18690	18690	0
162	20230802	175300	29754392400	18690	18690	18690	18690	0
163	20230802	175200	29754392400	18690	18690	18690	18690	0
164	20230802	175100	29754392400	18690	18690	18690	18690	0
165	20230802	175000	29754392400	18690	18690	18690	18690	0
166	20230802	174900	29754392400	18690	18690	18690	18690	0
167	20230802	174800	29754392400	18690	18690	18690	18690	0
168	20230802	174700	29754392400	18690	18690	18690	18690	0
169	20230802	174600	29754392400	18690	18690	18690	18690	0
170	20230802	174500	29754392400	18690	18690	18690	18690	0
171	20230802	174400	29754392400	18690	18690	18690	18690	0
172	20230802	174300	29754392400	18690	18690	18690	18690	0
173	20230802	174200	29754392400	18690	18690	18690	18690	0
174	20230802	174100	29754392400	18690	18690	18690	18690	0
175	20230802	174000	29754392400	18690	18690	18690	18690	0
176	20230802	173900	29754392400	18690	18690	18690	18690	0
177	20230802	173800	29754392400	18690	18690	18690	18690	0
178	20230802	173700	29754392400	18690	18690	18690	18690	0
179	20230802	173600	29754392400	18690	18690	18690	18690	0
180	20230802	173500	29754392400	18690	18690	18690	18690	0
181	20230802	173400	29754392400	18690	18690	18690	18690	0
182	20230802	173300	29754392400	18690	18690	18690	18690	23893
183	20230802	173200	29754392400	18690	18690	18690	18690	0
184	20230802	173100	29754392400	18690	18690	18690	18690	0
185	20230802	173000	29754392400	18690	18690	18690	18690	0
186	20230802	172900	29754392400	18690	18690	18690	18690	0
187	20230802	172800	29754392400	18690	18690	18690	18690	0
188	20230802	172700	29754392400	18690	18690	18690	18690	0
189	20230802	172600	29754392400	18690	18690	18690	18690	0
190	20230802	172500	29754392400	18690	18690	18690	18690	0
191	20230802	172400	29754392400	18690	18690	18690	18690	0
192	20230802	172300	29754392400	18690	18690	18690	18690	0
193	20230802	172200	29754392400	18690	18690	18690	18690	0
194	20230802	172100	29754392400	18690	18690	18690	18690	0
195	20230802	172000	29754392400	18690	18690	18690	18690	0
196	20230802	171900	29754392400	18690	18690	18690	18690	0
197	20230802	171800	29754392400	18690	18690	18690	18690	0
198	20230802	171700	29754392400	18690	18690	18690	18690	0
199	20230802	171600	29754392400	18690	18690	18690	18690	0
200	20230802	171500	29754392400	18690	18690	18690	18690	0
201	20230802	171400	29754392400	18690	18690	18690	18690	0
202	20230802	171300	29754392400	18690	18690	18690	18690	0
203	20230802	171200	29754392400	18690	18690	18690	18690	0
204	20230802	171100	29754392400	18690	18690	18690	18690	0
205	20230802	171000	29754392400	18690	18690	18690	18690	0
206	20230802	170900	29754392400	18690	18690	18690	18690	0
207	20230802	170800	29754392400	18690	18690	18690	18690	0
208	20230802	170700	29754392400	18690	18690	18690	18690	0
209	20230802	170600	29754392400	18690	18690	18690	18690	0
210	20230802	170500	29754392400	18690	18690	18690	18690	0
211	20230802	170400	29754392400	18690	18690	18690	18690	0
212	20230802	170300	29754392400	18690	18690	18690	18690	23893
213	20230802	170200	29754392400	18690	18690	18690	18690	0
214	20230802	170100	29754392400	18690	18690	18690	18690	0
215	20230802	170000	29754392400	18690	18690	18690	18690	0
216	20230802	165900	29754392400	18690	18690	18690	18690	0
217	20230802	165800	29754392400	18690	18690	18690	18690	0
218	20230802	165700	29754392400	18690	18690	18690	18690	0
219	20230802	165600	29754392400	18690	18690	18690	18690	0
220	20230802	165500	29754392400	18690	18690	18690	18690	0
221	20230802	165400	29754392400	18690	18690	18690	18690	0
222	20230802	165300	29754392400	18690	18690	18690	18690	0
223	20230802	165200	29754392400	18690	18690	18690	18690	0
224	20230802	165100	29754392400	18690	18690	18690	18690	0
225	20230802	165000	29754392400	18690	18690	18690	18690	0
226	20230802	164900	29754392400	18690	18690	18690	18690	0
227	20230802	164800	29754392400	18690	18690	18690	18690	0
228	20230802	164700	29754392400	18690	18690	18690	18690	0
229	20230802	164600	29754392400	18690	18690	18690	18690	0
230	20230802	164500	29754392400	18690	18690	18690	18690	0
231	20230802	164400	29754392400	18690	18690	18690	18690	0
232	20230802	164300	29754392400	18690	18690	18690	18690	0
233	20230802	164200	29754392400	18690	18690	18690	18690	0
234	20230802	164100	29754392400	18690	18690	18690	18690	0
235	20230802	164000	29754392400	18690	18690	18690	18690	0
236	20230802	163900	29754392400	18690	18690	18690	18690	0
237	20230802	163800	29754392400	18690	18690	18690	18690	0
238	20230802	163700	29754392400	18690	18690	18690	18690	0
239	20230802	163600	29754392400	18690	18690	18690	18690	0
240	20230802	163500	29754392400	18690	18690	18690	18690	0
241	20230802	163400	29754392400	18690	18690	18690	18690	0
242	20230802	163300	29754392400	18690	18690	18690	18690	23893
243	20230802	163200	29754392400	18690	18690	18690	18690	0
244	20230802	163100	29754392400	18690	18690	18690	18690	0
245	20230802	163000	29754392400	18690	18690	18690	18690	0
246	20230802	162900	29754392400	18690	18690	18690	18690	0
247	20230802	162800	29754392400	18690	18690	18690	18690	0
248	20230802	162700	29754392400	18690	18690	18690	18690	0
249	20230802	162600	29754392400	18690	18690	18690	18690	0
250	20230802	162500	29754392400	18690	18690	18690	18690	0
251	20230802	162400	29754392400	18690	18690	18690	18690	0
252	20230802	162300	29754392400	18690	18690	18690	18690	0
253	20230802	162200	29754392400	18690	18690	18690	18690	0
254	20230802	162100	29754392400	18690	18690	18690	18690	0
255	20230802	162000	29754392400	18690	18690	18690	18690	0
256	20230802	161900	29754392400	18690	18690	18690	18690	0
257	20230802	161800	29754392400	18690	18690	18690	18690	0
258	20230802	161700	29754392400	18690	18690	18690	18690	0
259	20230802	161600	29754392400	18690	18690	18690	18690	0
260	20230802	161500	29754392400	18690	18690	18690	18690	0
261	20230802	161400	29754392400	18690	18690	18690	18690	0
262	20230802	161300	29754392400	18690	18690	18690	18690	0
263	20230802	161200	29754392400	18690	18690	18690	18690	0
264	20230802	161100	29754392400	18690	18690	18690	18690	0
265	20230802	161000	29754392400	18690	18690	18690	18690	0
266	20230802	160900	29754392400	18690	18690	18690	18690	0
267	20230802	160800	29754392400	18690	18690	18690	18690	0
268	20230802	160700	29754392400	18690	18690	18690	18690	0
269	20230802	160600	29754392400	18690	18690	18690	18690	0
270	20230802	160500	29754392400	18690	18690	18690	18690	0
271	20230802	160400	29754392400	18690	18690	18690	18690	0
272	20230802	160300	29754392400	18690	18690	18690	18690	23893
273	20230802	160200	29754392400	18690	18690	18690	18690	0
274	20230802	160100	29754392400	18690	18690	18690	18690	0
275	20230802	160000	29754392400	18690	18690	18690	18690	0
276	20230802	155900	29754392400	18690	18690	18690	18690	0
277	20230802	155800	29754392400	18690	18690	18690	18690	0
278	20230802	155700	29754392400	18690	18690	18690	18690	0
279	20230802	155600	29754392400	18690	18690	18690	18690	0
280	20230802	155500	29754392400	18690	18690	18690	18690	0
281	20230802	155400	29754392400	18690	18690	18690	18690	0
282	20230802	155300	29754392400	18690	18690	18690	18690	0
283	20230802	155200	29754392400	18690	18690	18690	18690	0
284	20230802	155100	29754392400	18690	18690	18690	18690	0
285	20230802	155000	29754392400	18690	18690	18690	18690	0
286	20230802	154900	29754392400	18690	18690	18690	18690	0
287	20230802	154800	29754392400	18690	18690	18690	18690	0
288	20230802	154700	29754392400	18690	18690	18690	18690	0
289	20230802	154600	29754392400	18690	18690	18690	18690	0
290	20230802	154500	29754392400	18690	18690	18690	18690	0
291	20230802	154400	29754392400	18690	18690	18690	18690	0
292	20230802	154300	29754392400	18690	18690	18690	18690	0
293	20230802	154200	29754392400	18690	18690	18690	18690	0
294	20230802	154100	29754392400	18690	18690	18690	18690	0
295	20230802	154000	29754392400	18690	18690	18690	18690	0
296	20230802	153900	29754392400	18690	18690	18690	18690	0
297	20230802	153800	29754392400	18690	18690	18690	18690	0
298	20230802	153700	29754392400	18690	18690	18690	18690	0
299	20230802	153600	29754392400	18690	18690	18690	18690	0
300	20230802	153500	29754392400	18690	18690	18690	18690	0
301	20230802	153400	29754392400	18690	18690	18690	18690	0
302	20230802	153300	29754392400	18690	18690	18690	18690	23893
303	20230802	153200	29754392400	18690	18690	18690	18690	0
304	20230802	153100	29754392400	18690	18690	18690	18690	0
305	20230802	153000	29754392400	18690	18690	18690	18690	23893
306	20230802	152900	29307832230	18690	18690	18690	18690	0
307	20230802	152800	29307832230	18690	18690	18690	18690	0
308	20230802	152700	29307832230	18690	18690	18690	18690	0
309	20230802	152600	29307832230	18690	18690	18690	18690	0
310	20230802	152500	29307832230	18690	18690	18690	18690	0
311	20230802	152400	29307832230	18690	18690	18690	18690	0
312	20230802	152300	29307832230	18690	18690	18690	18690	0
313	20230802	152200	29307832230	18690	18690	18690	18690	0
314	20230802	152100	29307832230	18690	18690	18690	18690	0
315	20230802	152000	29307832230	18690	18690	18690	18690	0
316	20230802	151900	29307832230	18690	18590	18700	18580	6570
317	20230802	151800	29185517290	18590	18570	18590	18570	5239
318	20230802	151700	29088196060	18570	18570	18580	18560	6330
319	20230802	151600	28970675680	18570	18570	18590	18560	4456
320	20230802	151500	28887932920	18570	18570	18580	18550	8534
321	20230802	151400	28729443850	18580	18600	18610	18580	17637
322	20230802	151300	28401432570	18610	18610	18620	18600	13129
323	20230802	151200	28157114010	18620	18630	18630	18610	7374
324	20230802	151100	28019804850	18620	18630	18630	18620	2696
325	20230802	151000	27969593380	18630	18630	18640	18620	5482
326	20230802	150900	27867469890	18630	18630	18650	18630	3328
327	20230802	150800	27805438840	18630	18630	18640	18630	1611
328	20230802	150700	27775425620	18630	18630	18640	18630	6453
329	20230802	150600	27655198560	18640	18650	18650	18630	4953
330	20230802	150500	27562857130	18650	18650	18650	18640	2587
331	20230802	150400	27514619460	18650	18660	18660	18640	2246
332	20230802	150300	27472731840	18660	18640	18660	18640	2683
333	20230802	150200	27422694660	18640	18650	18650	18640	3145
334	20230802	150100	27364043870	18650	18640	18650	18640	2077
335	20230802	150000	27325317260	18640	18640	18650	18640	3167
336	20230802	145900	27266283870	18650	18650	18660	18640	1470
337	20230802	145800	27238870330	18650	18660	18660	18650	1754
338	20230802	145700	27206151280	18650	18650	18660	18640	3925
339	20230802	145600	27132944180	18640	18660	18660	18640	3011
340	20230802	145500	27076812980	18650	18640	18650	18640	1707
341	20230802	145400	27044982710	18640	18650	18650	18640	2009
342	20230802	145300	27007516120	18650	18650	18670	18650	370
343	20230802	145200	27000612050	18650	18680	18690	18630	17186
344	20230802	145100	26679953550	18680	18680	18690	18680	3617
345	20230802	145000	26612357750	18680	18690	18700	18680	6094
346	20230802	144900	26498492590	18690	18700	18700	18690	2231
347	20230802	144800	26456789270	18700	18700	18710	18700	2633
348	20230802	144700	26407549470	18710	18720	18720	18700	1014
349	20230802	144600	26388577830	18720	18700	18720	18700	718
350	20230802	144500	26375143490	18720	18720	18720	18700	1319
351	20230802	144400	26350463880	18710	18730	18740	18710	2646
352	20230802	144300	26300944380	18730	18750	18750	18730	978
353	20230802	144200	26282615880	18750	18750	18750	18730	951
354	20230802	144100	26264791260	18740	18750	18770	18740	1433
355	20230802	144000	26237920070	18770	18750	18770	18750	809
356	20230802	143900	26222738920	18740	18720	18740	18720	936
357	20230802	143800	26205210200	18730	18780	18780	18730	788
358	20230802	143700	26190419960	18770	18710	18780	18700	1186
359	20230802	143600	26168179260	18710	18700	18710	18690	2420
360	20230802	143500	26122926420	18690	18690	18700	18690	611
361	20230802	143400	26111505160	18690	18700	18700	18690	1976
362	20230802	143300	26074573120	18690	18680	18700	18670	1927
363	20230802	143200	26038568160	18680	18680	18680	18680	706
364	20230802	143100	26025380080	18680	18690	18690	18670	2023
365	20230802	143000	25987583900	18690	18690	18690	18670	1719
366	20230802	142900	25955460330	18690	18650	18690	18640	2318
367	20230802	142800	25912223650	18650	18650	18650	18640	2647
368	20230802	142700	25862878190	18640	18650	18650	18640	1662
369	20230802	142600	25831893600	18640	18660	18660	18640	5185
370	20230802	142500	25735217550	18650	18660	18670	18650	4255
371	20230802	142400	25655838790	18660	18670	18670	18660	802
372	20230802	142300	25640867900	18670	18660	18690	18660	2285
373	20230802	142200	25598227940	18660	18670	18680	18660	9761
374	20230802	142100	25416081340	18660	18680	18680	18660	2349
375	20230802	142000	25372225110	18680	18700	18700	18680	7122
376	20230802	141900	25239099040	18700	18710	18710	18700	1143
377	20230802	141800	25217723780	18710	18700	18710	18700	1317
378	20230802	141700	25193095620	18710	18710	18720	18700	4064
379	20230802	141600	25117070200	18720	18710	18720	18710	1000
380	20230802	141500	25098359900	18710	18720	18720	18710	960
381	20230802	141400	25080395080	18720	18720	18720	18710	2422
382	20230802	141300	25035071630	18730	18720	18730	18710	1063
383	20230802	141200	25015176030	18720	18720	18730	18710	1930
384	20230802	141100	24979044150	18720	18720	18730	18710	893
385	20230802	141000	24962327440	18720	18720	18730	18720	635
386	20230802	140900	24950439680	18730	18760	18760	18720	3797
387	20230802	140800	24879280340	18760	18760	18770	18750	2022
388	20230802	140700	24841349100	18750	18750	18760	18750	829
389	20230802	140600	24825800270	18750	18760	18760	18750	1216
390	20230802	140500	24802999430	18760	18760	18760	18750	1868
391	20230802	140400	24767971200	18760	18760	18770	18760	613
392	20230802	140300	24756471280	18770	18770	18780	18770	686
393	20230802	140200	24743594560	18770	18770	18780	18760	873
394	20230802	140100	24727208080	18780	18770	18790	18770	755
395	20230802	140000	24713034140	18770	18770	18800	18760	1719
396	20230802	135900	24680740670	18760	18720	18760	18720	845
397	20230802	135800	24664902260	18710	18690	18710	18690	1020
398	20230802	135700	24645829750	18690	18720	18720	18690	480
399	20230802	135600	24636855840	18700	18740	18740	18690	2392
400	20230802	135500	24592094680	18740	18750	18750	18730	1148
401	20230802	135400	24570574610	18750	18770	18800	18740	1226
402	20230802	135300	24547555490	18770	18650	18770	18650	4400
403	20230802	135200	24465285030	18650	18630	18650	18630	3454
404	20230802	135100	24400904410	18640	18640	18650	18630	2088
405	20230802	135000	24361984430	18640	18650	18660	18640	5907
406	20230802	134900	24251829540	18650	18660	18660	18650	1971
407	20230802	134800	24215055970	18660	18650	18660	18640	4459
408	20230802	134700	24131921810	18650	18640	18650	18640	2062
409	20230802	134600	24093480130	18640	18640	18650	18640	1797
410	20230802	134500	24059972560	18650	18650	18660	18640	6188
411	20230802	134400	23944577930	18660	18660	18660	18650	4263
412	20230802	134300	23865066120	18660	18660	18670	18660	2341
413	20230802	134200	23821381990	18660	18690	18690	18660	8436
414	20230802	134100	23663843810	18690	18690	18700	18690	5331
415	20230802	134000	23564206930	18690	18710	18710	18690	11422
416	20230802	133900	23350618100	18710	18710	18710	18700	5114
417	20230802	133800	23254974330	18710	18720	18720	18700	6531
418	20230802	133700	23132772770	18720	18710	18720	18710	4551
419	20230802	133600	23047621620	18710	18730	18730	18710	5253
420	20230802	133500	22949291370	18730	18740	18740	18720	5949
421	20230802	133400	22837870980	18740	18750	18760	18740	5544
422	20230802	133300	22733921020	18760	18760	18770	18750	1981
423	20230802	133200	22696757190	18760	18760	18770	18760	1426
424	20230802	133100	22670005030	18770	18770	18770	18760	652
425	20230802	133000	22657770950	18770	18770	18780	18770	1057
426	20230802	132900	22637930860	18770	18790	18800	18770	1974
427	20230802	132800	22600853890	18790	18790	18800	18790	2614
428	20230802	132700	22551730730	18790	18800	18800	18790	527
429	20230802	132600	22541827200	18800	18800	18810	18790	3044
430	20230802	132500	22484600580	18800	18800	18810	18800	1438
431	20230802	132400	22457557150	18800	18800	18810	18800	3710
432	20230802	132300	22387809040	18800	18800	18810	18800	3482
433	20230802	132200	22322334420	18800	18810	18810	18800	3226
434	20230802	132100	22261678850	18810	18820	18820	18800	5148
435	20230802	132000	22164851280	18820	18820	18820	18810	2545
436	20230802	131900	22116968480	18820	18830	18840	18810	2100
437	20230802	131800	22077441680	18830	18830	18830	18830	714
438	20230802	131700	22063997060	18830	18830	18840	18830	2968
439	20230802	131600	22008107180	18840	18840	18840	18830	471
440	20230802	131500	21999236830	18840	18840	18840	18830	2041
441	20230802	131400	21960795000	18840	18860	18860	18840	4626
442	20230802	131300	21873598510	18870	18870	18880	18860	3494
443	20230802	131200	21807676280	18870	18880	18880	18870	145
444	20230802	131100	21804939880	18870	18870	18880	18870	1059
445	20230802	131000	21784951050	18880	18890	18890	18880	1390
446	20230802	130900	21758707050	18880	18880	18880	18880	285
447	20230802	130800	21753326250	18880	18880	18890	18880	1356
448	20230802	130700	21727724960	18880	18880	18890	18880	735
449	20230802	130600	21713847550	18890	18890	18900	18880	2193
450	20230802	130500	21672435640	18890	18890	18900	18880	606
451	20230802	130400	21660989810	18890	18890	18900	18890	460
452	20230802	130300	21652300110	18890	18900	18900	18890	551
453	20230802	130200	21641889810	18890	18890	18900	18890	530
454	20230802	130100	21631876600	18900	18890	18900	18880	403
455	20230802	130000	21624263860	18890	18890	18890	18880	690
456	20230802	125900	21611232370	18890	18890	18890	18880	832
457	20230802	125800	21595522400	18890	18880	18890	18880	4469
458	20230802	125700	21511132890	18890	18890	18890	18880	396
459	20230802	125600	21503653050	18890	18890	18900	18880	887
460	20230802	125500	21486897650	18890	18900	18900	18890	1665
461	20230802	125400	21455438930	18910	18910	18910	18900	1984
462	20230802	125300	21417937360	18920	18940	18940	18910	2250
463	20230802	125200	21375362900	18930	18960	18960	18930	1928
464	20230802	125100	21338827420	18960	18980	18980	18950	1773
465	20230802	125000	21305199310	18980	19000	19000	18980	1256
466	20230802	124900	21281350630	19000	19000	19000	19000	162
467	20230802	124800	21278272630	19000	19000	19010	19000	711
468	20230802	124700	21264762630	19000	19000	19010	18990	1465
469	20230802	124600	21236933020	19000	19000	19020	19000	1884
470	20230802	124500	21201133990	19010	19060	19070	19010	10918
471	20230802	124400	20993183490	19070	19070	19080	19060	1256
472	20230802	124300	20969234460	19070	19050	19070	19050	2008
473	20230802	124200	20930959610	19050	19050	19050	19040	1914
474	20230802	124100	20894504770	19050	19030	19050	19020	5936
475	20230802	124000	20781488780	19040	19000	19050	19000	3180
476	20230802	123900	20720997740	19000	19010	19020	18990	713
477	20230802	123800	20707447300	19020	18970	19020	18960	3662
478	20230802	123700	20637900340	18970	18970	18970	18960	1355
479	20230802	123600	20612204550	18970	18960	18970	18960	702
480	20230802	123500	20598887730	18970	18980	18980	18960	724
481	20230802	123400	20585153560	18980	18970	18980	18960	340
482	20230802	123300	20578703940	18960	18960	18970	18950	822
483	20230802	123200	20563121320	18960	18930	18970	18930	2844
484	20230802	123100	20509224630	18940	18940	18940	18930	460
485	20230802	123000	20500514180	18940	18950	18950	18930	1298
486	20230802	122900	20475930490	18950	18940	18950	18930	972
487	20230802	122800	20457515940	18940	18910	18940	18910	786
488	20230802	122700	20442634500	18910	18890	18910	18880	922
489	20230802	122600	20425222120	18890	18890	18890	18880	647
490	20230802	122500	20413003190	18890	18880	18890	18880	163
491	20230802	122400	20409924900	18890	18900	18910	18880	2367
492	20230802	122300	20365197060	18910	18910	18910	18900	892
493	20230802	122200	20348330250	18910	18880	18910	18880	394
494	20230802	122100	20340884930	18880	18870	18880	18850	744
495	20230802	122000	20326844480	18870	18830	18870	18830	14859
496	20230802	121900	20046898830	18840	18830	18840	18830	443
497	20230802	121800	20038554530	18830	18840	18840	18830	1755
498	20230802	121700	20005492060	18830	18830	18840	18830	773
499	20230802	121600	19990936130	18840	18840	18840	18830	893
500	20230802	121500	19974113710	18840	18840	18840	18830	441
501	20230802	121400	19965807270	18840	18840	18840	18830	1121
502	20230802	121300	19944693010	18840	18850	18850	18830	814
503	20230802	121200	19929357070	18860	18870	18870	18840	4709
504	20230802	121100	19840567180	18890	18880	18890	18870	960
505	20230802	121000	19822441940	18880	18870	18880	18870	505
506	20230802	120900	19812911140	18880	18870	18880	18870	756
507	20230802	120800	19798644510	18870	18870	18870	18860	553
508	20230802	120700	19788211290	18870	18890	18900	18870	2570
509	20230802	120600	19739681220	18890	18900	18920	18880	1410
510	20230802	120500	19713023830	18900	18870	18900	18870	2686
511	20230802	120400	19662269800	18870	18840	18870	18840	1220
512	20230802	120300	19639275320	18850	18830	18850	18830	3764
513	20230802	120200	19568357590	18820	18830	18830	18820	703
514	20230802	120100	19555121770	18830	18840	18840	18830	152
515	20230802	120000	19552258550	18840	18840	18840	18830	684
516	20230802	115900	19539376760	18840	18820	18840	18810	3176
517	20230802	115800	19479612250	18820	18830	18830	18820	1923
518	20230802	115700	19443418000	18830	18820	18830	18810	2654
519	20230802	115600	19393473340	18820	18820	18820	18810	460
520	20230802	115500	19384817090	18820	18770	18820	18770	3211
521	20230802	115400	19324470870	18770	18750	18780	18750	2743
522	20230802	115300	19272980710	18750	18730	18750	18720	2658
523	20230802	115200	19223205190	18720	18730	18730	18710	4180
524	20230802	115100	19144955590	18720	18720	18730	18720	1712
525	20230802	115000	19112906510	18720	18740	18740	18720	4520
526	20230802	114900	19028259820	18740	18750	18750	18740	5464
527	20230802	114800	18925860440	18750	18750	18750	18740	974
528	20230802	114700	18907599750	18750	18750	18750	18740	3166
529	20230802	114600	18848243120	18750	18750	18750	18740	2401
530	20230802	114500	18803226690	18750	18750	18750	18740	2681
531	20230802	114400	18752960280	18750	18740	18760	18740	5939
532	20230802	114300	18641615550	18740	18750	18750	18740	2848
533	20230802	114200	18588243800	18740	18750	18760	18740	6739
534	20230802	114100	18461907270	18760	18760	18760	18750	4978
535	20230802	114000	18368567310	18760	18760	18760	18750	2703
536	20230802	113900	18317866230	18760	18770	18780	18750	14069
537	20230802	113800	18053893090	18770	18790	18790	18770	2977
538	20230802	113700	17997986770	18780	18800	18800	18780	2759
539	20230802	113600	17946160390	18800	18800	18810	18790	8340
540	20230802	113500	17789430490	18790	18810	18820	18790	2633
541	20230802	113400	17739921990	18810	18830	18840	18790	4879
542	20230802	113300	17648153280	18840	18830	18840	18830	1283
543	20230802	113200	17623990650	18840	18800	18840	18790	2617
544	20230802	113100	17574785720	18800	18800	18800	18790	1481
545	20230802	113000	17546950830	18800	18800	18800	18790	2181
546	20230802	112900	17505956530	18800	18800	18810	18790	1233
547	20230802	112800	17482776540	18810	18800	18810	18790	1697
548	20230802	112700	17450875310	18800	18850	18850	18790	1073
549	20230802	112600	17430694620	18850	18790	18950	18780	19168
550	20230802	112500	17069771090	18780	18810	18820	18780	10036
551	20230802	112400	16881079460	18810	18800	18820	18800	4984
552	20230802	112300	16787339390	18810	18810	18820	18810	3266
553	20230802	112200	16725899740	18820	18810	18820	18810	3365
554	20230802	112100	16662601550	18820	18890	18890	18800	18913
555	20230802	112000	16306792340	18890	18890	18900	18860	3561
556	20230802	111900	16239568810	18890	18860	18890	18850	5412
557	20230802	111800	16137446910	18870	18840	18870	18840	809
558	20230802	111700	16122199470	18840	18820	18840	18810	1334
559	20230802	111600	16097091670	18820	18820	18820	18810	5390
560	20230802	111500	15995681420	18830	18820	18830	18810	4426
561	20230802	111400	15912386790	18830	18830	18840	18820	850
562	20230802	111300	15896382470	18840	18830	18840	18830	2508
563	20230802	111200	15849156390	18840	18840	18850	18830	4192
564	20230802	111100	15770189170	18850	18840	18860	18830	3210
565	20230802	111000	15709715530	18840	18860	18870	18840	2375
566	20230802	110900	15664940660	18870	18860	18870	18850	3323
567	20230802	110800	15602262440	18870	18880	18880	18850	3028
568	20230802	110700	15545133000	18890	18900	18900	18880	5187
569	20230802	110600	15447108610	18910	18920	18920	18900	5957
570	20230802	110500	15334483710	18920	18940	18940	18910	1064
571	20230802	110400	15314345220	18940	18940	18950	18910	2814
572	20230802	110300	15261072680	18940	18940	18950	18930	5754
573	20230802	110200	15152107030	18940	18880	18940	18880	7106
574	20230802	110100	15017811900	18890	18850	18890	18850	5608
575	20230802	110000	14911981040	18850	18820	18850	18800	3431
576	20230802	105900	14847401720	18810	18800	18820	18790	3112
577	20230802	105800	14788893690	18800	18770	18810	18760	12798
578	20230802	105700	14548455380	18780	18790	18790	18760	9603
579	20230802	105600	14368201230	18790	18800	18800	18780	8122
580	20230802	105500	14215558510	18800	18790	18810	18790	4841
581	20230802	105400	14124545060	18800	18820	18820	18770	20553
582	20230802	105300	13738367020	18820	18860	18860	18800	29840
583	20230802	105200	13176877880	18860	18890	18890	18850	25004
584	20230802	105100	12705063890	18890	18910	18960	18880	21499
585	20230802	105000	12298712940	18900	18930	18930	18900	14396
586	20230802	104900	12026533810	18930	18960	18960	18930	8054
587	20230802	104800	11873971910	18960	18960	18960	18950	3852
588	20230802	104700	11800955180	18960	19010	19010	18950	9074
589	20230802	104600	11628788860	19010	19020	19030	18980	31618
590	20230802	104500	11027917140	19030	19030	19030	19010	7881
591	20230802	104400	10878031190	19020	19030	19030	19010	8779
592	20230802	104300	10711045370	19030	19070	19070	19020	10768
593	20230802	104200	10505990110	19060	19090	19090	19060	12714
594	20230802	104100	10263471260	19090	19090	19090	19080	1641
595	20230802	104000	10232148280	19090	19100	19100	19090	3165
596	20230802	103900	10171717670	19100	19090	19100	19090	4183
597	20230802	103800	10091852020	19100	19100	19100	19090	856
598	20230802	103700	10075508260	19100	19120	19120	19090	17854
599	20230802	103600	9734411090	19120	19140	19140	19120	5405
600	20230802	103500	9630988550	19140	19160	19160	19130	6477
601	20230802	103400	9507002440	19160	19170	19180	19160	8174
602	20230802	103300	9350347100	19180	19180	19190	19160	2395
603	20230802	103200	9304434160	19190	19160	19190	19160	1240
604	20230802	103100	9280668050	19160	19150	19170	19140	4243
605	20230802	103000	9199413770	19150	19150	19150	19140	2619
606	20230802	102900	9149261460	19150	19150	19150	19140	1953
607	20230802	102800	9111864020	19150	19140	19150	19140	2147
608	20230802	102700	9070765460	19150	19150	19150	19140	1895
609	20230802	102600	9034493360	19150	19150	19150	19140	4376
610	20230802	102500	8950732260	19150	19150	19150	19140	2490
611	20230802	102400	8903050800	19150	19150	19160	19140	2448
612	20230802	102300	8856168910	19150	19140	19170	19140	6102
613	20230802	102200	8739299350	19150	19150	19160	19140	3447
614	20230802	102100	8673300550	19160	19170	19170	19150	3515
615	20230802	102000	8605974310	19170	19190	19190	19160	9005
616	20230802	101900	8433313550	19200	19200	19200	19180	4634
617	20230802	101800	8344379460	19200	19210	19210	19200	4398
618	20230802	101700	8259922720	19210	19220	19230	19210	2644
619	20230802	101600	8209113260	19230	19220	19230	19220	2812
620	20230802	101500	8155060420	19230	19230	19230	19220	1876
621	20230802	101400	8119000940	19230	19220	19240	19220	4857
622	20230802	101300	8025570130	19230	19240	19240	19220	5194
623	20230802	101200	7925658300	19240	19250	19250	19240	1437
624	20230802	101100	7898005480	19250	19270	19280	19240	5256
625	20230802	101000	7796811140	19290	19290	19320	19270	3147
626	20230802	100900	7736132520	19300	19320	19330	19270	3751
627	20230802	100800	7663751820	19320	19300	19320	19300	1543
628	20230802	100700	7633964300	19300	19290	19310	19290	716
629	20230802	100600	7620145700	19290	19290	19290	19260	3467
630	20230802	100500	7553318340	19290	19310	19310	19280	9134
631	20230802	100400	7377128850	19320	19330	19330	19310	401
632	20230802	100300	7369381070	19330	19350	19350	19330	649
633	20230802	100200	7356825820	19330	19300	19340	19300	3448
634	20230802	100100	7290229800	19310	19310	19320	19300	3162
635	20230802	100000	7229193220	19310	19300	19320	19300	1766
636	20230802	095900	7195096920	19300	19320	19320	19280	4606
637	20230802	095800	7106187890	19320	19330	19330	19310	3342
638	20230802	095700	7041632300	19330	19330	19330	19330	807
639	20230802	095600	7026032990	19330	19330	19330	19330	2705
640	20230802	095500	6973745340	19340	19340	19340	19330	1441
641	20230802	095400	6945889530	19340	19340	19350	19320	3241
642	20230802	095300	6883237760	19350	19380	19380	19350	1952
643	20230802	095200	6845446150	19370	19330	19370	19320	3304
644	20230802	095100	6781546500	19320	19320	19320	19310	1262
645	20230802	095000	6757167000	19320	19300	19330	19300	3565
646	20230802	094900	6688340640	19300	19340	19340	19290	2252
647	20230802	094800	6644844570	19340	19340	19350	19340	1190
648	20230802	094700	6621825220	19340	19350	19350	19340	806
649	20230802	094600	6606236630	19350	19350	19360	19350	2048
650	20230802	094500	6566606970	19350	19380	19380	19350	5776
651	20230802	094400	6454767710	19370	19350	19400	19350	1563
652	20230802	094300	6424480670	19360	19320	19360	19310	3573
653	20230802	094200	6355412120	19320	19320	19330	19310	1047
654	20230802	094100	6335180990	19320	19260	19320	19260	5322
655	20230802	094000	6232590730	19270	19320	19320	19260	19411
656	20230802	093900	5857995280	19320	19330	19340	19310	1067
657	20230802	093800	5837382820	19310	19270	19360	19270	1446
658	20230802	093700	5809470600	19270	19280	19280	19250	1039
659	20230802	093600	5789450160	19280	19240	19290	19240	3409
660	20230802	093500	5723799970	19240	19240	19250	19230	1870
661	20230802	093400	5687818850	19240	19220	19240	19220	1163
662	20230802	093300	5665456600	19220	19210	19220	19200	2029
663	20230802	093200	5626478560	19200	19210	19210	19200	2823
664	20230802	093100	5572273940	19210	19200	19220	19200	1747
665	20230802	093000	5538711510	19210	19210	19220	19210	2925
666	20230802	092900	5482511530	19220	19210	19250	19210	2128
667	20230802	092800	5441580250	19200	19200	19210	19190	5118
668	20230802	092700	5343338940	19200	19180	19200	19170	4255
669	20230802	092600	5261739510	19180	19190	19190	19180	3953
670	20230802	092500	5185918130	19180	19180	19200	19150	5064
671	20230802	092400	5088871930	19160	19090	19170	19090	6263
672	20230802	092300	4969050860	19090	19140	19140	19070	23156
673	20230802	092200	4526857290	19110	19240	19240	19110	33752
674	20230802	092100	3879582580	19240	19250	19260	19230	7748
675	20230802	092000	3730504510	19250	19260	19270	19240	5488
676	20230802	091900	3624851960	19260	19240	19270	19240	2157
677	20230802	091800	3583324820	19240	19300	19300	19240	7284
678	20230802	091700	3443069240	19300	19370	19370	19270	12322
679	20230802	091600	3204846850	19380	19430	19460	19360	5705
680	20230802	091500	3094153970	19440	19420	19450	19410	2903
681	20230802	091400	3037753810	19420	19420	19430	19410	3810
682	20230802	091300	2963774370	19410	19390	19420	19370	8439
683	20230802	091200	2800153110	19390	19410	19410	19390	4378
684	20230802	091100	2715221750	19410	19460	19470	19400	20284
685	20230802	091000	2320759010	19460	19350	19460	19330	7378
686	20230802	090900	2177661060	19330	19310	19350	19300	3508
687	20230802	090800	2109890460	19310	19280	19310	19280	1927
688	20230802	090700	2072721270	19280	19240	19280	19220	7311
689	20230802	090600	1932031730	19240	19270	19280	19230	10989
690	20230802	090500	1720536570	19270	19220	19280	19210	5743
691	20230802	090400	1610107090	19210	19220	19250	19200	11211
692	20230802	090300	1394722050	19250	19180	19270	19180	10213
693	20230802	090200	1198599120	19190	19210	19210	19150	7361
694	20230802	090100	1057456000	19190	19130	19230	19110	18316
695	20230802	090000	706874100	19160	19250	19250	19120	35765