KissMeData/298380/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203600	5822447480	18760	18760	18760	18760	3893
3	20230802	203500	5822447480	18760	18760	18760	18760	0
4	20230802	203400	5822447480	18760	18760	18760	18760	0
5	20230802	203300	5822447480	18760	18760	18760	18760	0
6	20230802	203200	5822447480	18760	18760	18760	18760	0
7	20230802	203100	5822447480	18760	18760	18760	18760	0
8	20230802	203000	5822447480	18760	18760	18760	18760	0
9	20230802	202900	5822447480	18760	18760	18760	18760	0
10	20230802	202800	5822447480	18760	18760	18760	18760	0
11	20230802	202700	5822447480	18760	18760	18760	18760	0
12	20230802	202600	5822447480	18760	18760	18760	18760	0
13	20230802	202500	5822447480	18760	18760	18760	18760	0
14	20230802	202400	5822447480	18760	18760	18760	18760	0
15	20230802	202300	5822447480	18760	18760	18760	18760	0
16	20230802	202200	5822447480	18760	18760	18760	18760	0
17	20230802	202100	5822447480	18760	18760	18760	18760	0
18	20230802	202000	5822447480	18760	18760	18760	18760	0
19	20230802	201900	5822447480	18760	18760	18760	18760	0
20	20230802	201800	5822447480	18760	18760	18760	18760	0
21	20230802	201700	5822447480	18760	18760	18760	18760	0
22	20230802	201600	5822447480	18760	18760	18760	18760	0
23	20230802	201500	5822447480	18760	18760	18760	18760	0
24	20230802	201400	5822447480	18760	18760	18760	18760	0
25	20230802	201300	5822447480	18760	18760	18760	18760	0
26	20230802	201200	5822447480	18760	18760	18760	18760	0
27	20230802	201100	5822447480	18760	18760	18760	18760	0
28	20230802	201000	5822447480	18760	18760	18760	18760	0
29	20230802	200900	5822447480	18760	18760	18760	18760	0
30	20230802	200800	5822447480	18760	18760	18760	18760	0
31	20230802	200700	5822447480	18760	18760	18760	18760	0
32	20230802	200600	5822447480	18760	18760	18760	18760	3893
33	20230802	200500	5822447480	18760	18760	18760	18760	0
34	20230802	200400	5822447480	18760	18760	18760	18760	0
35	20230802	200300	5822447480	18760	18760	18760	18760	0
36	20230802	200200	5822447480	18760	18760	18760	18760	0
37	20230802	200100	5822447480	18760	18760	18760	18760	0
38	20230802	200000	5822447480	18760	18760	18760	18760	0
39	20230802	195900	5822447480	18760	18760	18760	18760	0
40	20230802	195800	5822447480	18760	18760	18760	18760	0
41	20230802	195700	5822447480	18760	18760	18760	18760	0
42	20230802	195600	5822447480	18760	18760	18760	18760	0
43	20230802	195500	5822447480	18760	18760	18760	18760	0
44	20230802	195400	5822447480	18760	18760	18760	18760	0
45	20230802	195300	5822447480	18760	18760	18760	18760	0
46	20230802	195200	5822447480	18760	18760	18760	18760	0
47	20230802	195100	5822447480	18760	18760	18760	18760	0
48	20230802	195000	5822447480	18760	18760	18760	18760	0
49	20230802	194900	5822447480	18760	18760	18760	18760	0
50	20230802	194800	5822447480	18760	18760	18760	18760	0
51	20230802	194700	5822447480	18760	18760	18760	18760	0
52	20230802	194600	5822447480	18760	18760	18760	18760	0
53	20230802	194500	5822447480	18760	18760	18760	18760	0
54	20230802	194400	5822447480	18760	18760	18760	18760	0
55	20230802	194300	5822447480	18760	18760	18760	18760	0
56	20230802	194200	5822447480	18760	18760	18760	18760	0
57	20230802	194100	5822447480	18760	18760	18760	18760	0
58	20230802	194000	5822447480	18760	18760	18760	18760	0
59	20230802	193900	5822447480	18760	18760	18760	18760	0
60	20230802	193800	5822447480	18760	18760	18760	18760	0
61	20230802	193700	5822447480	18760	18760	18760	18760	0
62	20230802	193600	5822447480	18760	18760	18760	18760	3893
63	20230802	193500	5822447480	18760	18760	18760	18760	0
64	20230802	193400	5822447480	18760	18760	18760	18760	0
65	20230802	193300	5822447480	18760	18760	18760	18760	0
66	20230802	193200	5822447480	18760	18760	18760	18760	0
67	20230802	193100	5822447480	18760	18760	18760	18760	0
68	20230802	193000	5822447480	18760	18760	18760	18760	0
69	20230802	192900	5822447480	18760	18760	18760	18760	0
70	20230802	192800	5822447480	18760	18760	18760	18760	0
71	20230802	192700	5822447480	18760	18760	18760	18760	0
72	20230802	192600	5822447480	18760	18760	18760	18760	0
73	20230802	192500	5822447480	18760	18760	18760	18760	0
74	20230802	192400	5822447480	18760	18760	18760	18760	0
75	20230802	192300	5822447480	18760	18760	18760	18760	0
76	20230802	192200	5822447480	18760	18760	18760	18760	0
77	20230802	192100	5822447480	18760	18760	18760	18760	0
78	20230802	192000	5822447480	18760	18760	18760	18760	0
79	20230802	191900	5822447480	18760	18760	18760	18760	0
80	20230802	191800	5822447480	18760	18760	18760	18760	0
81	20230802	191700	5822447480	18760	18760	18760	18760	0
82	20230802	191600	5822447480	18760	18760	18760	18760	0
83	20230802	191500	5822447480	18760	18760	18760	18760	0
84	20230802	191400	5822447480	18760	18760	18760	18760	0
85	20230802	191300	5822447480	18760	18760	18760	18760	0
86	20230802	191200	5822447480	18760	18760	18760	18760	0
87	20230802	191100	5822447480	18760	18760	18760	18760	0
88	20230802	191000	5822447480	18760	18760	18760	18760	0
89	20230802	190900	5822447480	18760	18760	18760	18760	0
90	20230802	190800	5822447480	18760	18760	18760	18760	0
91	20230802	190700	5822447480	18760	18760	18760	18760	0
92	20230802	190600	5822447480	18760	18760	18760	18760	3893
93	20230802	190500	5822447480	18760	18760	18760	18760	0
94	20230802	190400	5822447480	18760	18760	18760	18760	0
95	20230802	190300	5822447480	18760	18760	18760	18760	0
96	20230802	190200	5822447480	18760	18760	18760	18760	0
97	20230802	190100	5822447480	18760	18760	18760	18760	0
98	20230802	190000	5822447480	18760	18760	18760	18760	0
99	20230802	185900	5822447480	18760	18760	18760	18760	0
100	20230802	185800	5822447480	18760	18760	18760	18760	0
101	20230802	185700	5822447480	18760	18760	18760	18760	0
102	20230802	185600	5822447480	18760	18760	18760	18760	0
103	20230802	185500	5822447480	18760	18760	18760	18760	0
104	20230802	185400	5822447480	18760	18760	18760	18760	0
105	20230802	185300	5822447480	18760	18760	18760	18760	0
106	20230802	185200	5822447480	18760	18760	18760	18760	0
107	20230802	185100	5822447480	18760	18760	18760	18760	0
108	20230802	185000	5822447480	18760	18760	18760	18760	0
109	20230802	184900	5822447480	18760	18760	18760	18760	0
110	20230802	184800	5822447480	18760	18760	18760	18760	0
111	20230802	184700	5822447480	18760	18760	18760	18760	0
112	20230802	184600	5822447480	18760	18760	18760	18760	0
113	20230802	184500	5822447480	18760	18760	18760	18760	0
114	20230802	184400	5822447480	18760	18760	18760	18760	0
115	20230802	184300	5822447480	18760	18760	18760	18760	0
116	20230802	184200	5822447480	18760	18760	18760	18760	0
117	20230802	184100	5822447480	18760	18760	18760	18760	0
118	20230802	184000	5822447480	18760	18760	18760	18760	0
119	20230802	183900	5822447480	18760	18760	18760	18760	0
120	20230802	183800	5822447480	18760	18760	18760	18760	0
121	20230802	183700	5822447480	18760	18760	18760	18760	0
122	20230802	183600	5822447480	18760	18760	18760	18760	3893
123	20230802	183500	5822447480	18760	18760	18760	18760	0
124	20230802	183400	5822447480	18760	18760	18760	18760	0
125	20230802	183300	5822447480	18760	18760	18760	18760	0
126	20230802	183200	5822447480	18760	18760	18760	18760	0
127	20230802	183100	5822447480	18760	18760	18760	18760	0
128	20230802	183000	5822447480	18760	18760	18760	18760	0
129	20230802	182900	5822447480	18760	18760	18760	18760	0
130	20230802	182800	5822447480	18760	18760	18760	18760	0
131	20230802	182700	5822447480	18760	18760	18760	18760	0
132	20230802	182600	5822447480	18760	18760	18760	18760	0
133	20230802	182500	5822447480	18760	18760	18760	18760	0
134	20230802	182400	5822447480	18760	18760	18760	18760	0
135	20230802	182300	5822447480	18760	18760	18760	18760	0
136	20230802	182200	5822447480	18760	18760	18760	18760	0
137	20230802	182100	5822447480	18760	18760	18760	18760	0
138	20230802	182000	5822447480	18760	18760	18760	18760	0
139	20230802	181900	5822447480	18760	18760	18760	18760	0
140	20230802	181800	5822447480	18760	18760	18760	18760	0
141	20230802	181700	5822447480	18760	18760	18760	18760	0
142	20230802	181600	5822447480	18760	18760	18760	18760	0
143	20230802	181500	5822447480	18760	18760	18760	18760	0
144	20230802	181400	5822447480	18760	18760	18760	18760	0
145	20230802	181300	5822447480	18760	18760	18760	18760	0
146	20230802	181200	5822447480	18760	18760	18760	18760	0
147	20230802	181100	5822447480	18760	18760	18760	18760	0
148	20230802	181000	5822447480	18760	18760	18760	18760	0
149	20230802	180900	5822447480	18760	18760	18760	18760	0
150	20230802	180800	5822447480	18760	18760	18760	18760	0
151	20230802	180700	5822447480	18760	18760	18760	18760	0
152	20230802	180600	5822447480	18760	18760	18760	18760	3893
153	20230802	180500	5822447480	18760	18760	18760	18760	0
154	20230802	180400	5822447480	18760	18760	18760	18760	0
155	20230802	180300	5822447480	18760	18760	18760	18760	0
156	20230802	180200	5822447480	18760	18760	18760	18760	0
157	20230802	180100	5822447480	18760	18760	18760	18760	0
158	20230802	180000	5822447480	18760	18760	18760	18760	0
159	20230802	175900	5822447480	18760	18760	18760	18760	0
160	20230802	175800	5822447480	18760	18760	18760	18760	0
161	20230802	175700	5822447480	18760	18760	18760	18760	0
162	20230802	175600	5822447480	18760	18760	18760	18760	0
163	20230802	175500	5822447480	18760	18760	18760	18760	0
164	20230802	175400	5822447480	18760	18760	18760	18760	0
165	20230802	175300	5822447480	18760	18760	18760	18760	0
166	20230802	175200	5822447480	18760	18760	18760	18760	0
167	20230802	175100	5822447480	18760	18760	18760	18760	0
168	20230802	175000	5822447480	18760	18760	18760	18760	0
169	20230802	174900	5822447480	18760	18760	18760	18760	0
170	20230802	174800	5822447480	18760	18760	18760	18760	0
171	20230802	174700	5822447480	18760	18760	18760	18760	0
172	20230802	174600	5822447480	18760	18760	18760	18760	0
173	20230802	174500	5822447480	18760	18760	18760	18760	0
174	20230802	174400	5822447480	18760	18760	18760	18760	0
175	20230802	174300	5822447480	18760	18760	18760	18760	0
176	20230802	174200	5822447480	18760	18760	18760	18760	0
177	20230802	174100	5822447480	18760	18760	18760	18760	0
178	20230802	174000	5822447480	18760	18760	18760	18760	0
179	20230802	173900	5822447480	18760	18760	18760	18760	0
180	20230802	173800	5822447480	18760	18760	18760	18760	0
181	20230802	173700	5822447480	18760	18760	18760	18760	0
182	20230802	173600	5822447480	18760	18760	18760	18760	3893
183	20230802	173500	5822447480	18760	18760	18760	18760	0
184	20230802	173400	5822447480	18760	18760	18760	18760	0
185	20230802	173300	5822447480	18760	18760	18760	18760	0
186	20230802	173200	5822447480	18760	18760	18760	18760	0
187	20230802	173100	5822447480	18760	18760	18760	18760	0
188	20230802	173000	5822447480	18760	18760	18760	18760	0
189	20230802	172900	5822447480	18760	18760	18760	18760	0
190	20230802	172800	5822447480	18760	18760	18760	18760	0
191	20230802	172700	5822447480	18760	18760	18760	18760	0
192	20230802	172600	5822447480	18760	18760	18760	18760	0
193	20230802	172500	5822447480	18760	18760	18760	18760	0
194	20230802	172400	5822447480	18760	18760	18760	18760	0
195	20230802	172300	5822447480	18760	18760	18760	18760	0
196	20230802	172200	5822447480	18760	18760	18760	18760	0
197	20230802	172100	5822447480	18760	18760	18760	18760	0
198	20230802	172000	5822447480	18760	18760	18760	18760	0
199	20230802	171900	5822447480	18760	18760	18760	18760	0
200	20230802	171800	5822447480	18760	18760	18760	18760	0
201	20230802	171700	5822447480	18760	18760	18760	18760	0
202	20230802	171600	5822447480	18760	18760	18760	18760	0
203	20230802	171500	5822447480	18760	18760	18760	18760	0
204	20230802	171400	5822447480	18760	18760	18760	18760	0
205	20230802	171300	5822447480	18760	18760	18760	18760	0
206	20230802	171200	5822447480	18760	18760	18760	18760	0
207	20230802	171100	5822447480	18760	18760	18760	18760	0
208	20230802	171000	5822447480	18760	18760	18760	18760	0
209	20230802	170900	5822447480	18760	18760	18760	18760	0
210	20230802	170800	5822447480	18760	18760	18760	18760	0
211	20230802	170700	5822447480	18760	18760	18760	18760	0
212	20230802	170600	5822447480	18760	18760	18760	18760	3893
213	20230802	170500	5822447480	18760	18760	18760	18760	0
214	20230802	170400	5822447480	18760	18760	18760	18760	0
215	20230802	170300	5822447480	18760	18760	18760	18760	0
216	20230802	170200	5822447480	18760	18760	18760	18760	0
217	20230802	170100	5822447480	18760	18760	18760	18760	0
218	20230802	170000	5822447480	18760	18760	18760	18760	0
219	20230802	165900	5822447480	18760	18760	18760	18760	0
220	20230802	165800	5822447480	18760	18760	18760	18760	0
221	20230802	165700	5822447480	18760	18760	18760	18760	0
222	20230802	165600	5822447480	18760	18760	18760	18760	0
223	20230802	165500	5822447480	18760	18760	18760	18760	0
224	20230802	165400	5822447480	18760	18760	18760	18760	0
225	20230802	165300	5822447480	18760	18760	18760	18760	0
226	20230802	165200	5822447480	18760	18760	18760	18760	0
227	20230802	165100	5822447480	18760	18760	18760	18760	0
228	20230802	165000	5822447480	18760	18760	18760	18760	0
229	20230802	164900	5822447480	18760	18760	18760	18760	0
230	20230802	164800	5822447480	18760	18760	18760	18760	0
231	20230802	164700	5822447480	18760	18760	18760	18760	0
232	20230802	164600	5822447480	18760	18760	18760	18760	0
233	20230802	164500	5822447480	18760	18760	18760	18760	0
234	20230802	164400	5822447480	18760	18760	18760	18760	0
235	20230802	164300	5822447480	18760	18760	18760	18760	0
236	20230802	164200	5822447480	18760	18760	18760	18760	0
237	20230802	164100	5822447480	18760	18760	18760	18760	0
238	20230802	164000	5822447480	18760	18760	18760	18760	0
239	20230802	163900	5822447480	18760	18760	18760	18760	0
240	20230802	163800	5822447480	18760	18760	18760	18760	0
241	20230802	163700	5822447480	18760	18760	18760	18760	0
242	20230802	163600	5822447480	18760	18760	18760	18760	3893
243	20230802	163500	5822447480	18760	18760	18760	18760	0
244	20230802	163400	5822447480	18760	18760	18760	18760	0
245	20230802	163300	5822447480	18760	18760	18760	18760	0
246	20230802	163200	5822447480	18760	18760	18760	18760	0
247	20230802	163100	5822447480	18760	18760	18760	18760	0
248	20230802	163000	5822447480	18760	18760	18760	18760	0
249	20230802	162900	5822447480	18760	18760	18760	18760	0
250	20230802	162800	5822447480	18760	18760	18760	18760	0
251	20230802	162700	5822447480	18760	18760	18760	18760	0
252	20230802	162600	5822447480	18760	18760	18760	18760	0
253	20230802	162500	5822447480	18760	18760	18760	18760	0
254	20230802	162400	5822447480	18760	18760	18760	18760	0
255	20230802	162300	5822447480	18760	18760	18760	18760	0
256	20230802	162200	5822447480	18760	18760	18760	18760	0
257	20230802	162100	5822447480	18760	18760	18760	18760	0
258	20230802	162000	5822447480	18760	18760	18760	18760	0
259	20230802	161900	5822447480	18760	18760	18760	18760	0
260	20230802	161800	5822447480	18760	18760	18760	18760	0
261	20230802	161700	5822447480	18760	18760	18760	18760	0
262	20230802	161600	5822447480	18760	18760	18760	18760	0
263	20230802	161500	5822447480	18760	18760	18760	18760	0
264	20230802	161400	5822447480	18760	18760	18760	18760	0
265	20230802	161300	5822447480	18760	18760	18760	18760	0
266	20230802	161200	5822447480	18760	18760	18760	18760	0
267	20230802	161100	5822447480	18760	18760	18760	18760	0
268	20230802	161000	5822447480	18760	18760	18760	18760	0
269	20230802	160900	5822447480	18760	18760	18760	18760	0
270	20230802	160800	5822447480	18760	18760	18760	18760	0
271	20230802	160700	5822447480	18760	18760	18760	18760	0
272	20230802	160600	5822447480	18760	18760	18760	18760	3893
273	20230802	160500	5822447480	18760	18760	18760	18760	0
274	20230802	160400	5822447480	18760	18760	18760	18760	0
275	20230802	160300	5822447480	18760	18760	18760	18760	0
276	20230802	160200	5822447480	18760	18760	18760	18760	0
277	20230802	160100	5822447480	18760	18760	18760	18760	0
278	20230802	160000	5822447480	18760	18760	18760	18760	0
279	20230802	155900	5822447480	18760	18760	18760	18760	0
280	20230802	155800	5822447480	18760	18760	18760	18760	0
281	20230802	155700	5822447480	18760	18760	18760	18760	0
282	20230802	155600	5822447480	18760	18760	18760	18760	0
283	20230802	155500	5822447480	18760	18760	18760	18760	0
284	20230802	155400	5822447480	18760	18760	18760	18760	0
285	20230802	155300	5822447480	18760	18760	18760	18760	0
286	20230802	155200	5822447480	18760	18760	18760	18760	0
287	20230802	155100	5822447480	18760	18760	18760	18760	0
288	20230802	155000	5822447480	18760	18760	18760	18760	0
289	20230802	154900	5822447480	18760	18760	18760	18760	0
290	20230802	154800	5822447480	18760	18760	18760	18760	0
291	20230802	154700	5822447480	18760	18760	18760	18760	0
292	20230802	154600	5822447480	18760	18760	18760	18760	0
293	20230802	154500	5822447480	18760	18760	18760	18760	0
294	20230802	154400	5822447480	18760	18760	18760	18760	0
295	20230802	154300	5822447480	18760	18760	18760	18760	0
296	20230802	154200	5822447480	18760	18760	18760	18760	0
297	20230802	154100	5822447480	18760	18760	18760	18760	0
298	20230802	154000	5822447480	18760	18760	18760	18760	0
299	20230802	153900	5822447480	18760	18760	18760	18760	0
300	20230802	153800	5822447480	18760	18760	18760	18760	0
301	20230802	153700	5822447480	18760	18760	18760	18760	0
302	20230802	153600	5822447480	18760	18760	18760	18760	3893
303	20230802	153500	5822447480	18760	18760	18760	18760	0
304	20230802	153400	5822447480	18760	18760	18760	18760	0
305	20230802	153300	5822447480	18760	18760	18760	18760	0
306	20230802	153200	5822447480	18760	18760	18760	18760	0
307	20230802	153100	5822447480	18760	18760	18760	18760	0
308	20230802	153000	5822447480	18760	18760	18760	18760	3893
309	20230802	152900	5749414800	18780	18780	18780	18780	0
310	20230802	152800	5749414800	18780	18780	18780	18780	0
311	20230802	152700	5749414800	18780	18780	18780	18780	0
312	20230802	152600	5749414800	18780	18780	18780	18780	0
313	20230802	152500	5749414800	18780	18780	18780	18780	0
314	20230802	152400	5749414800	18780	18780	18780	18780	0
315	20230802	152300	5749414800	18780	18780	18780	18780	0
316	20230802	152200	5749414800	18780	18780	18780	18780	0
317	20230802	152100	5749414800	18780	18780	18780	18780	0
318	20230802	152000	5749414800	18780	18780	18780	18780	0
319	20230802	151900	5749414800	18780	18740	18780	18740	1466
320	20230802	151800	5721909170	18730	18730	18740	18730	704
321	20230802	151700	5708719160	18720	18690	18740	18690	2847
322	20230802	151600	5655401490	18690	18720	18720	18690	268
323	20230802	151500	5650388510	18720	18690	18720	18690	1170
324	20230802	151400	5628491770	18700	18700	18700	18690	731
325	20230802	151300	5614825700	18710	18710	18710	18700	932
326	20230802	151200	5597391950	18700	18710	18710	18700	309
327	20230802	151100	5591613440	18700	18730	18730	18700	2417
328	20230802	151000	5546398720	18730	18730	18730	18710	868
329	20230802	150900	5530148920	18730	18710	18740	18710	1434
330	20230802	150800	5503293960	18720	18720	18730	18710	4521
331	20230802	150700	5418695060	18730	18720	18730	18720	57
332	20230802	150600	5417627920	18730	18720	18730	18710	627
333	20230802	150500	5405895500	18720	18720	18730	18710	208
334	20230802	150400	5402000650	18720	18700	18720	18700	572
335	20230802	150300	5391298710	18700	18720	18730	18700	257
336	20230802	150200	5386487820	18730	18710	18730	18700	460
337	20230802	150100	5377877900	18710	18700	18710	18690	1098
338	20230802	150000	5357345260	18710	18690	18710	18690	260
339	20230802	145900	5352483400	18690	18700	18710	18690	740
340	20230802	145800	5338649980	18690	18690	18700	18690	117
341	20230802	145700	5336463150	18700	18700	18700	18690	597
342	20230802	145600	5325301620	18690	18710	18710	18690	72
343	20230802	145500	5323955790	18690	18700	18710	18690	761
344	20230802	145400	5309727270	18700	18690	18700	18690	371
345	20230802	145300	5302790380	18700	18690	18700	18690	94
346	20230802	145200	5301033410	18700	18690	18700	18690	116
347	20230802	145100	5298864720	18690	18680	18690	18680	860
348	20230802	145000	5282793080	18680	18680	18690	18680	415
349	20230802	144900	5275040680	18680	18700	18700	18680	734
350	20230802	144800	5261322520	18700	18680	18700	18680	146
351	20230802	144700	5258593690	18710	18690	18710	18680	685
352	20230802	144600	5245791420	18690	18700	18710	18690	1584
353	20230802	144500	5216181420	18690	18700	18700	18690	595
354	20230802	144400	5205060200	18690	18690	18710	18690	305
355	20230802	144300	5199356830	18690	18710	18710	18690	63
356	20230802	144200	5198178990	18700	18700	18720	18690	653
357	20230802	144100	5185966140	18700	18710	18710	18700	563
358	20230802	144000	5175435160	18710	18700	18710	18700	130
359	20230802	143900	5173004060	18700	18710	18720	18700	179
360	20230802	143800	5169654910	18710	18720	18720	18710	69
361	20230802	143700	5168363750	18720	18700	18720	18690	91
362	20230802	143600	5166661210	18700	18690	18700	18690	607
363	20230802	143500	5155315330	18690	18690	18700	18680	592
364	20230802	143400	5144250950	18700	18690	18700	18690	150
365	20230802	143300	5141447300	18700	18710	18710	18690	100
366	20230802	143200	5139577220	18700	18700	18710	18690	229
367	20230802	143100	5135294640	18690	18690	18700	18680	355
368	20230802	143000	5128659270	18690	18680	18700	18680	131
369	20230802	142900	5126210770	18680	18680	18700	18670	409
370	20230802	142800	5118570520	18670	18680	18680	18670	215
371	20230802	142700	5114555040	18670	18670	18690	18670	1356
372	20230802	142600	5089219700	18670	18680	18690	18670	625
373	20230802	142500	5077544540	18680	18680	18690	18680	79
374	20230802	142400	5076068530	18680	18680	18690	18680	146
375	20230802	142300	5073340520	18680	18680	18690	18680	561
376	20230802	142200	5062860580	18690	18690	18690	18680	355
377	20230802	142100	5056228100	18690	18690	18700	18680	114
378	20230802	142000	5054097900	18690	18680	18690	18680	323
379	20230802	141900	5048063480	18680	18690	18690	18680	111
380	20230802	141800	5045989360	18700	18670	18700	18660	170
381	20230802	141700	5042814180	18660	18670	18670	18660	256
382	20230802	141600	5038036080	18670	18670	18670	18660	548
383	20230802	141500	5027807000	18670	18660	18670	18660	716
384	20230802	141400	5014441470	18670	18680	18680	18660	1438
385	20230802	141300	4987588170	18680	18690	18690	18680	50
386	20230802	141200	4986653790	18680	18700	18700	18680	1271
387	20230802	141100	4962890260	18700	18700	18710	18700	821
388	20230802	141000	4947535870	18710	18710	18710	18700	153
389	20230802	140900	4944673720	18710	18720	18760	18710	989
390	20230802	140800	4926157960	18710	18710	18710	18700	597
391	20230802	140700	4914988640	18710	18700	18710	18700	298
392	20230802	140600	4909414910	18710	18710	18710	18700	135
393	20230802	140500	4906889550	18700	18710	18720	18700	616
394	20230802	140400	4895363100	18710	18710	18710	18700	454
395	20230802	140300	4886869240	18710	18710	18720	18700	451
396	20230802	140200	4878430520	18710	18710	18720	18700	134
397	20230802	140100	4875923380	18700	18700	18710	18700	341
398	20230802	140000	4869543790	18700	18710	18720	18700	506
399	20230802	135900	4860076510	18710	18720	18720	18710	206
400	20230802	135800	4856221930	18720	18720	18730	18710	136
401	20230802	135700	4853675940	18710	18720	18720	18710	427
402	20230802	135600	4845685470	18720	18700	18720	18690	469
403	20230802	135500	4836915830	18690	18690	18690	18680	159
404	20230802	135400	4833944840	18690	18680	18720	18680	795
405	20230802	135300	4819085010	18700	18660	18700	18660	1617
406	20230802	135200	4788885710	18660	18670	18680	18660	250
407	20230802	135100	4784217600	18670	18650	18670	18650	299
408	20230802	135000	4778638350	18650	18650	18660	18650	53
409	20230802	134900	4777649880	18650	18670	18670	18640	3636
410	20230802	134800	4709839030	18670	18660	18680	18660	135
411	20230802	134700	4707319000	18660	18660	18670	18660	309
412	20230802	134600	4701551140	18660	18660	18680	18660	128
413	20230802	134500	4699162100	18660	18670	18680	18650	824
414	20230802	134400	4683785610	18670	18700	18710	18670	39
415	20230802	134300	4683056850	18710	18660	18710	18660	2135
416	20230802	134200	4643201730	18650	18650	18660	18650	1504
417	20230802	134100	4615147290	18650	18660	18670	18650	337
418	20230802	134000	4608860790	18670	18660	18670	18660	609
419	20230802	133900	4597496740	18660	18670	18670	18660	866
420	20230802	133800	4581334180	18660	18680	18680	18660	1718
421	20230802	133700	4549263650	18680	18680	18680	18680	260
422	20230802	133600	4544406850	18680	18670	18680	18670	561
423	20230802	133500	4533931190	18670	18670	18680	18670	578
424	20230802	133400	4523134270	18680	18670	18680	18660	891
425	20230802	133300	4506500350	18670	18670	18680	18670	1460
426	20230802	133200	4479237010	18670	18680	18690	18670	1220
427	20230802	133100	4456448370	18680	18700	18700	18680	1296
428	20230802	133000	4432232590	18700	18700	18710	18700	342
429	20230802	132900	4425837170	18700	18700	18710	18700	173
430	20230802	132800	4422601870	18700	18710	18710	18700	2151
431	20230802	132700	4382377910	18710	18710	18710	18700	151
432	20230802	132600	4379553840	18710	18700	18710	18700	436
433	20230802	132500	4371399590	18700	18710	18710	18700	68
434	20230802	132400	4370127610	18710	18710	18710	18700	157
435	20230802	132300	4367190370	18710	18710	18710	18700	81
436	20230802	132200	4365675060	18700	18720	18720	18700	1354
437	20230802	132100	4340345890	18720	18740	18740	18710	747
438	20230802	132000	4326357210	18730	18740	18750	18730	899
439	20230802	131900	4309512220	18740	18750	18750	18740	267
440	20230802	131800	4304508320	18750	18740	18750	18740	107
441	20230802	131700	4302502330	18750	18750	18760	18750	440
442	20230802	131600	4294252170	18760	18750	18760	18750	1785
443	20230802	131500	4260771180	18740	18750	18750	18740	1948
444	20230802	131400	4224246300	18750	18770	18770	18750	2582
445	20230802	131300	4175812380	18770	18800	18800	18770	1995
446	20230802	131200	4138331170	18800	18800	18810	18800	1543
447	20230802	131100	4109322640	18800	18800	18810	18800	57
448	20230802	131000	4108250660	18800	18800	18810	18800	768
449	20230802	130900	4093811580	18800	18810	18810	18800	31
450	20230802	130800	4093228670	18800	18800	18800	18800	400
451	20230802	130700	4085708670	18800	18810	18820	18800	1458
452	20230802	130600	4058286850	18810	18820	18820	18800	839
453	20230802	130500	4042507450	18810	18820	18830	18800	3480
454	20230802	130400	3977061390	18810	18820	18820	18810	758
455	20230802	130300	3962796070	18810	18810	18810	18810	234
456	20230802	130200	3958394530	18810	18840	18840	18810	2446
457	20230802	130100	3912359040	18840	18840	18850	18840	101
458	20230802	130000	3910455880	18840	18840	18840	18840	379
459	20230802	125900	3903315520	18840	18840	18840	18840	123
460	20230802	125800	3900998200	18840	18850	18850	18840	935
461	20230802	125700	3883382400	18850	18860	18860	18840	480
462	20230802	125600	3874334510	18870	18860	18870	18850	1009
463	20230802	125500	3855305120	18860	18870	18870	18860	247
464	20230802	125400	3850644490	18870	18880	18880	18870	345
465	20230802	125300	3844134150	18870	18880	18880	18870	969
466	20230802	125200	3825839990	18880	18880	18890	18880	946
467	20230802	125100	3807974510	18880	18890	18890	18880	441
468	20230802	125000	3799644190	18890	18900	18900	18890	1581
469	20230802	124900	3769767110	18900	18910	18910	18900	372
470	20230802	124800	3762735850	18900	18900	18900	18900	193
471	20230802	124700	3759088150	18900	18900	18900	18900	128
472	20230802	124600	3756668950	18910	18910	18910	18900	1474
473	20230802	124500	3728795670	18910	18910	18920	18910	262
474	20230802	124400	3723841150	18910	18920	18920	18910	1251
475	20230802	124300	3700172420	18920	18920	18920	18920	32
476	20230802	124200	3699566980	18920	18930	18930	18920	42
477	20230802	124100	3698772040	18930	18920	18930	18920	251
478	20230802	124000	3694021840	18930	18920	18930	18920	63
479	20230802	123900	3692829450	18920	18950	18950	18920	186
480	20230802	123800	3689310300	18920	18920	18960	18910	61
481	20230802	123700	3688155970	18920	18910	18920	18910	169
482	20230802	123600	3684958660	18910	18910	18920	18910	29
483	20230802	123500	3684410170	18920	18910	18920	18910	143
484	20230802	123400	3681704740	18910	18910	18920	18910	1429
485	20230802	123300	3654682250	18910	18910	18920	18910	133
486	20230802	123200	3652166170	18910	18920	18920	18910	245
487	20230802	123100	3647531190	18910	18920	18920	18910	732
488	20230802	123000	3633683670	18920	18920	18920	18910	1393
489	20230802	122900	3607328700	18910	18910	18920	18910	317
490	20230802	122800	3601331230	18910	18910	18920	18910	64
491	20230802	122700	3600120930	18910	18910	18920	18910	43
492	20230802	122600	3599307590	18910	18910	18920	18910	619
493	20230802	122500	3587597200	18910	18910	18910	18910	18
494	20230802	122400	3587256820	18910	18910	18910	18910	92
495	20230802	122300	3585517100	18910	18910	18920	18910	113
496	20230802	122200	3583379330	18910	18910	18920	18910	95
497	20230802	122100	3581582260	18910	18920	18920	18910	422
498	20230802	122000	3573600500	18910	18910	18920	18910	52
499	20230802	121900	3572617130	18910	18910	18910	18910	97
500	20230802	121800	3570782860	18910	18910	18910	18910	226
501	20230802	121700	3566509200	18910	18920	18920	18910	45
502	20230802	121600	3565658230	18910	18910	18920	18910	29
503	20230802	121500	3565109740	18920	18920	18920	18910	214
504	20230802	121400	3561062420	18910	18910	18920	18910	29
505	20230802	121300	3560514010	18910	18920	18920	18910	756
506	20230802	121200	3546216400	18910	18920	18920	18910	692
507	20230802	121100	3533123890	18910	18930	18930	18910	3193
508	20230802	121000	3472708660	18920	18930	18930	18920	770
509	20230802	120900	3458132620	18930	18940	18940	18930	130
510	20230802	120800	3455670720	18930	18920	18930	18920	835
511	20230802	120700	3439864230	18920	18930	18930	18920	1013
512	20230802	120600	3420688380	18930	18930	18930	18920	776
513	20230802	120500	3405998980	18940	18930	18940	18930	26
514	20230802	120400	3405506720	18930	18930	18940	18930	477
515	20230802	120300	3396475930	18940	18950	18950	18930	101
516	20230802	120200	3394563020	18950	18950	18950	18920	114
517	20230802	120100	3392403140	18930	18930	18950	18920	196
518	20230802	120000	3388692300	18920	18920	18930	18920	1792
519	20230802	115900	3354772450	18920	18930	18930	18920	692
520	20230802	115800	3341672980	18930	18970	18970	18930	4860
521	20230802	115700	3249558790	18970	18970	18980	18970	609
522	20230802	115600	3238005000	18980	18970	18980	18970	270
523	20230802	115500	3232883060	18970	18980	18990	18970	394
524	20230802	115400	3225406060	18990	18980	18990	18980	80
525	20230802	115300	3223887080	19000	18980	19000	18980	28
526	20230802	115200	3223355440	18980	19000	19000	18980	49
527	20230802	115100	3222424880	19000	18980	19000	18970	215
528	20230802	115000	3218341390	18980	18970	18980	18970	41
529	20230802	114900	3217563450	18970	18960	18990	18960	165
530	20230802	114800	3214432290	18960	18970	18970	18950	62
531	20230802	114700	3213256530	18970	18950	18970	18950	521
532	20230802	114600	3203378540	18960	18960	18960	18950	525
533	20230802	114500	3193426430	18960	18950	18960	18950	1130
534	20230802	114400	3172001710	18960	18960	18960	18950	416
535	20230802	114300	3164116800	18960	18970	18970	18950	1623
536	20230802	114200	3133344750	18980	18950	18980	18950	780
537	20230802	114100	3118556010	18950	18960	18960	18950	525
538	20230802	114000	3108602480	18960	19010	19010	18960	2080
539	20230802	113900	3069117160	18990	18990	19000	18990	576
540	20230802	113800	3058173420	19000	19000	19000	18990	320
541	20230802	113700	3052093580	19000	19000	19020	19000	140
542	20230802	113600	3049433120	19000	19000	19020	18990	2724
543	20230802	113500	2997676680	19020	19040	19040	19010	7061
544	20230802	113400	2863384220	19030	19030	19040	19030	628
545	20230802	113300	2851432060	19030	19050	19060	19030	310
546	20230802	113200	2845529610	19050	19040	19050	19040	56
547	20230802	113100	2844463350	19040	19040	19040	19030	222
548	20230802	113000	2840236520	19030	19030	19040	19030	1014
549	20230802	112900	2820937930	19040	19050	19050	19030	2368
550	20230802	112800	2775852240	19050	19040	19050	19040	345
551	20230802	112700	2769283310	19040	19040	19050	19040	451
552	20230802	112600	2760695550	19050	19060	19060	19040	4687
553	20230802	112500	2671396260	19060	19070	19080	19060	1003
554	20230802	112400	2652268920	19080	19080	19080	19070	312
555	20230802	112300	2646318650	19070	19080	19080	19070	1246
556	20230802	112200	2622547300	19070	19080	19080	19070	549
557	20230802	112100	2612074330	19080	19100	19100	19080	3225
558	20230802	112000	2550492040	19110	19120	19130	19110	2120
559	20230802	111900	2509964490	19130	19120	19130	19120	125
560	20230802	111800	2507574480	19120	19120	19130	19120	214
561	20230802	111700	2503482700	19130	19130	19130	19130	3
562	20230802	111600	2503425310	19130	19110	19130	19110	447
563	20230802	111500	2494878910	19110	19100	19110	19100	186
564	20230802	111400	2491324460	19100	19120	19120	19100	559
565	20230802	111300	2480642510	19120	19120	19120	19120	5
566	20230802	111200	2480546910	19110	19120	19120	19110	52
567	20230802	111100	2479552850	19120	19120	19120	19110	283
568	20230802	111000	2474144590	19110	19110	19140	19110	402
569	20230802	110900	2466462280	19100	19130	19140	19100	1151
570	20230802	110800	2444466650	19120	19130	19130	19120	945
571	20230802	110700	2426394740	19130	19160	19160	19120	210
572	20230802	110600	2422377390	19130	19130	19130	19120	331
573	20230802	110500	2416045390	19160	19130	19160	19120	450
574	20230802	110400	2407437970	19130	19140	19170	19130	50
575	20230802	110300	2406481020	19130	19150	19150	19130	350
576	20230802	110200	2399783520	19130	19130	19150	19100	1878
577	20230802	110100	2363862930	19130	19140	19150	19130	506
578	20230802	110000	2354180650	19150	19210	19210	19150	17424
579	20230802	105900	2019938960	19210	19210	19220	19210	517
580	20230802	105800	2010007270	19220	19220	19220	19220	18
581	20230802	105700	2009661310	19220	19220	19220	19220	0
582	20230802	105600	2009661310	19220	19220	19220	19210	44
583	20230802	105500	2008815780	19210	19220	19230	19210	628
584	20230802	105400	1996747090	19220	19220	19230	19220	1498
585	20230802	105300	1967950390	19220	19230	19240	19220	1136
586	20230802	105200	1946107440	19230	19240	19270	19230	295
587	20230802	105100	1940434140	19240	19240	19240	19230	262
588	20230802	105000	1935393430	19230	19240	19250	19230	204
589	20230802	104900	1931469220	19240	19250	19250	19240	480
590	20230802	104800	1922234000	19290	19290	19290	19290	0
591	20230802	104700	1922234000	19290	19240	19290	19240	30
592	20230802	104600	1921656650	19340	19250	19340	19240	770
593	20230802	104500	1906830300	19250	19250	19250	19240	240
594	20230802	104400	1902210460	19250	19250	19250	19250	65
595	20230802	104300	1900959210	19250	19240	19250	19240	272
596	20230802	104200	1895723430	19240	19250	19250	19240	622
597	20230802	104100	1883752090	19250	19250	19250	19250	133
598	20230802	104000	1881191840	19250	19240	19250	19240	24
599	20230802	103900	1880729890	19240	19240	19240	19240	0
600	20230802	103800	1880729890	19240	19240	19240	19240	128
601	20230802	103700	1878267170	19240	19240	19240	19240	309
602	20230802	103600	1872322010	19250	19250	19250	19250	410
603	20230802	103500	1864429510	19250	19250	19250	19250	12
604	20230802	103400	1864198510	19250	19250	19250	19250	314
605	20230802	103300	1858154010	19260	19250	19260	19250	71
606	20230802	103200	1856787250	19260	19250	19260	19250	169
607	20230802	103100	1853532400	19260	19260	19260	19260	95
608	20230802	103000	1851702700	19280	19270	19280	19260	292
609	20230802	102900	1846077610	19270	19340	19340	19270	394
610	20230802	102800	1838482390	19340	19330	19340	19330	70
611	20230802	102700	1837128610	19340	19280	19340	19270	4
612	20230802	102600	1837051450	19270	19270	19270	19270	55
613	20230802	102500	1835991600	19270	19280	19290	19270	551
614	20230802	102400	1825370340	19280	19290	19290	19280	296
615	20230802	102300	1819662420	19290	19330	19330	19290	185
616	20230802	102200	1816090400	19340	19340	19340	19340	2
617	20230802	102100	1816051720	19340	19360	19360	19340	867
618	20230802	102000	1799276830	19360	19360	19360	19360	107
619	20230802	101900	1797205310	19360	19390	19390	19360	3
620	20230802	101800	1797147200	19390	19410	19410	19390	207
621	20230802	101700	1793132230	19410	19390	19410	19390	938
622	20230802	101600	1774932080	19390	19390	19390	19370	237
623	20230802	101500	1770338650	19390	19370	19400	19370	1105
624	20230802	101400	1748914440	19370	19350	19370	19350	350
625	20230802	101300	1742137030	19350	19340	19350	19340	385
626	20230802	101200	1734688420	19300	19350	19350	19300	320
627	20230802	101100	1728508910	19350	19320	19350	19320	949
628	20230802	101000	1710159250	19320	19320	19320	19320	106
629	20230802	100900	1708111330	19330	19330	19330	19330	311
630	20230802	100800	1702099700	19330	19330	19330	19330	452
631	20230802	100700	1693362540	19330	19340	19340	19330	80
632	20230802	100600	1691815490	19330	19310	19330	19310	608
633	20230802	100500	1680072850	19310	19310	19310	19310	344
634	20230802	100400	1673430210	19300	19340	19340	19300	39
635	20230802	100300	1672676570	19340	19340	19350	19340	302
636	20230802	100200	1666832980	19350	19290	19350	19290	852
637	20230802	100100	1650354310	19250	19250	19260	19250	308
638	20230802	100000	1644425260	19330	19280	19330	19280	740
639	20230802	095900	1630137290	19280	19250	19280	19240	231
640	20230802	095800	1625688150	19250	19240	19250	19240	113
641	20230802	095700	1623513910	19260	19250	19260	19240	211
642	20230802	095600	1619451900	19250	19250	19250	19240	71
643	20230802	095500	1618085190	19240	19250	19250	19240	368
644	20230802	095400	1611002870	19260	19260	19260	19260	429
645	20230802	095300	1602740330	19260	19240	19270	19240	115
646	20230802	095200	1600527310	19270	19260	19270	19260	37
647	20230802	095100	1599814340	19270	19270	19270	19240	4
648	20230802	095000	1599737300	19280	19230	19280	19220	745
649	20230802	094900	1585404530	19230	19250	19250	19230	654
650	20230802	094800	1572826840	19250	19260	19260	19250	41
651	20230802	094700	1572037200	19240	19250	19280	19240	555
652	20230802	094600	1561357990	19240	19280	19280	19240	132
653	20230802	094500	1558817110	19280	19240	19290	19240	30
654	20230802	094400	1558238850	19240	19250	19250	19240	28
655	20230802	094300	1557700060	19280	19270	19280	19250	2984
656	20230802	094200	1500214680	19270	19270	19270	19260	146
657	20230802	094100	1497402590	19270	19260	19270	19260	27
658	20230802	094000	1496882400	19260	19260	19280	19260	304
659	20230802	093900	1491025820	19260	19280	19280	19260	937
660	20230802	093800	1472974150	19270	19280	19300	19270	397
661	20230802	093700	1465320450	19300	19300	19300	19300	0
662	20230802	093600	1465320450	19300	19300	19300	19300	170
663	20230802	093500	1462039450	19300	19270	19300	19260	300
664	20230802	093400	1456252370	19260	19280	19290	19260	2138
665	20230802	093300	1415040030	19290	19280	19300	19280	1236
666	20230802	093200	1391199770	19300	19300	19310	19290	812
667	20230802	093100	1375534110	19310	19310	19310	19300	347
668	20230802	093000	1368836540	19310	19290	19310	19290	881
669	20230802	092900	1351838930	19300	19300	19300	19280	544
670	20230802	092800	1341344440	19300	19290	19330	19290	1316
671	20230802	092700	1315945350	19300	19280	19310	19280	532
672	20230802	092600	1305681980	19280	19300	19300	19250	1310
673	20230802	092500	1280431610	19310	19480	19480	19300	7962
674	20230802	092400	1126091670	19480	19470	19480	19360	3980
675	20230802	092300	1048776530	19480	19470	19550	19470	5912
676	20230802	092200	933439300	19470	19340	19470	19340	3424
677	20230802	092100	867033050	19330	19310	19330	19300	2455
678	20230802	092000	819629310	19300	19290	19330	19290	2394
679	20230802	091900	773426350	19290	19240	19290	19230	1453
680	20230802	091800	745436700	19240	19190	19240	19190	765
681	20230802	091700	730746580	19130	19120	19180	19120	822
682	20230802	091600	715014640	19180	19100	19180	19100	5697
683	20230802	091500	606042300	19070	19030	19070	19020	3110
684	20230802	091400	546839060	19030	19070	19070	19030	2066
685	20230802	091300	507491130	19070	19100	19110	19070	1542
686	20230802	091200	478051360	19130	19060	19130	19060	1663
687	20230802	091100	446328140	19060	19110	19110	19060	2493
688	20230802	091000	398724720	19120	19130	19130	19110	669
689	20230802	090900	385936040	19130	19150	19150	19120	2244
690	20230802	090800	342996190	19150	19170	19180	19150	762
691	20230802	090700	328397120	19170	19200	19200	19170	605
692	20230802	090600	316792630	19200	19250	19250	19200	265
693	20230802	090500	311700730	19250	19150	19250	19140	460
694	20230802	090400	302888470	19150	19250	19250	19140	3456
695	20230802	090300	236529920	19250	19280	19280	19250	1240
696	20230802	090200	212646170	19280	19270	19340	19270	1835
697	20230802	090100	177239060	19340	19360	19360	19270	232
698	20230802	090000	172749870	19370	19370	19380	19250	8934