KissMeData/424980/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	205700	940559130	18650	18650	18650	18650	732
3	20230829	205600	940559130	18650	18650	18650	18650	0
4	20230829	205500	940559130	18650	18650	18650	18650	0
5	20230829	205400	940559130	18650	18650	18650	18650	0
6	20230829	205300	940559130	18650	18650	18650	18650	0
7	20230829	205200	940559130	18650	18650	18650	18650	0
8	20230829	205100	940559130	18650	18650	18650	18650	0
9	20230829	205000	940559130	18650	18650	18650	18650	0
10	20230829	204900	940559130	18650	18650	18650	18650	0
11	20230829	204800	940559130	18650	18650	18650	18650	0
12	20230829	204700	940559130	18650	18650	18650	18650	0
13	20230829	204600	940559130	18650	18650	18650	18650	0
14	20230829	204500	940559130	18650	18650	18650	18650	0
15	20230829	204400	940559130	18650	18650	18650	18650	0
16	20230829	204300	940559130	18650	18650	18650	18650	0
17	20230829	204200	940559130	18650	18650	18650	18650	0
18	20230829	204100	940559130	18650	18650	18650	18650	0
19	20230829	204000	940559130	18650	18650	18650	18650	0
20	20230829	203900	940559130	18650	18650	18650	18650	0
21	20230829	203800	940559130	18650	18650	18650	18650	0
22	20230829	203700	940559130	18650	18650	18650	18650	0
23	20230829	203600	940559130	18650	18650	18650	18650	0
24	20230829	203500	940559130	18650	18650	18650	18650	0
25	20230829	203400	940559130	18650	18650	18650	18650	0
26	20230829	203300	940559130	18650	18650	18650	18650	0
27	20230829	203200	940559130	18650	18650	18650	18650	0
28	20230829	203100	940559130	18650	18650	18650	18650	0
29	20230829	203000	940559130	18650	18650	18650	18650	0
30	20230829	202900	940559130	18650	18650	18650	18650	0
31	20230829	202800	940559130	18650	18650	18650	18650	0
32	20230829	202700	940559130	18650	18650	18650	18650	732
33	20230829	202600	940559130	18650	18650	18650	18650	0
34	20230829	202500	940559130	18650	18650	18650	18650	0
35	20230829	202400	940559130	18650	18650	18650	18650	0
36	20230829	202300	940559130	18650	18650	18650	18650	0
37	20230829	202200	940559130	18650	18650	18650	18650	0
38	20230829	202100	940559130	18650	18650	18650	18650	0
39	20230829	202000	940559130	18650	18650	18650	18650	0
40	20230829	201900	940559130	18650	18650	18650	18650	0
41	20230829	201800	940559130	18650	18650	18650	18650	0
42	20230829	201700	940559130	18650	18650	18650	18650	0
43	20230829	201600	940559130	18650	18650	18650	18650	0
44	20230829	201500	940559130	18650	18650	18650	18650	0
45	20230829	201400	940559130	18650	18650	18650	18650	0
46	20230829	201300	940559130	18650	18650	18650	18650	0
47	20230829	201200	940559130	18650	18650	18650	18650	0
48	20230829	201100	940559130	18650	18650	18650	18650	0
49	20230829	201000	940559130	18650	18650	18650	18650	0
50	20230829	200900	940559130	18650	18650	18650	18650	0
51	20230829	200800	940559130	18650	18650	18650	18650	0
52	20230829	200700	940559130	18650	18650	18650	18650	0
53	20230829	200600	940559130	18650	18650	18650	18650	0
54	20230829	200500	940559130	18650	18650	18650	18650	0
55	20230829	200400	940559130	18650	18650	18650	18650	0
56	20230829	200300	940559130	18650	18650	18650	18650	0
57	20230829	200200	940559130	18650	18650	18650	18650	0
58	20230829	200100	940559130	18650	18650	18650	18650	0
59	20230829	200000	940559130	18650	18650	18650	18650	0
60	20230829	195900	940559130	18650	18650	18650	18650	0
61	20230829	195800	940559130	18650	18650	18650	18650	0
62	20230829	195700	940559130	18650	18650	18650	18650	732
63	20230829	195600	940559130	18650	18650	18650	18650	0
64	20230829	195500	940559130	18650	18650	18650	18650	0
65	20230829	195400	940559130	18650	18650	18650	18650	0
66	20230829	195300	940559130	18650	18650	18650	18650	0
67	20230829	195200	940559130	18650	18650	18650	18650	0
68	20230829	195100	940559130	18650	18650	18650	18650	0
69	20230829	195000	940559130	18650	18650	18650	18650	0
70	20230829	194900	940559130	18650	18650	18650	18650	0
71	20230829	194800	940559130	18650	18650	18650	18650	0
72	20230829	194700	940559130	18650	18650	18650	18650	0
73	20230829	194600	940559130	18650	18650	18650	18650	0
74	20230829	194500	940559130	18650	18650	18650	18650	0
75	20230829	194400	940559130	18650	18650	18650	18650	0
76	20230829	194300	940559130	18650	18650	18650	18650	0
77	20230829	194200	940559130	18650	18650	18650	18650	0
78	20230829	194100	940559130	18650	18650	18650	18650	0
79	20230829	194000	940559130	18650	18650	18650	18650	0
80	20230829	193900	940559130	18650	18650	18650	18650	0
81	20230829	193800	940559130	18650	18650	18650	18650	0
82	20230829	193700	940559130	18650	18650	18650	18650	0
83	20230829	193600	940559130	18650	18650	18650	18650	0
84	20230829	193500	940559130	18650	18650	18650	18650	0
85	20230829	193400	940559130	18650	18650	18650	18650	0
86	20230829	193300	940559130	18650	18650	18650	18650	0
87	20230829	193200	940559130	18650	18650	18650	18650	0
88	20230829	193100	940559130	18650	18650	18650	18650	0
89	20230829	193000	940559130	18650	18650	18650	18650	0
90	20230829	192900	940559130	18650	18650	18650	18650	0
91	20230829	192800	940559130	18650	18650	18650	18650	0
92	20230829	192700	940559130	18650	18650	18650	18650	732
93	20230829	192600	940559130	18650	18650	18650	18650	0
94	20230829	192500	940559130	18650	18650	18650	18650	0
95	20230829	192400	940559130	18650	18650	18650	18650	0
96	20230829	192300	940559130	18650	18650	18650	18650	0
97	20230829	192200	940559130	18650	18650	18650	18650	0
98	20230829	192100	940559130	18650	18650	18650	18650	0
99	20230829	192000	940559130	18650	18650	18650	18650	0
100	20230829	191900	940559130	18650	18650	18650	18650	0
101	20230829	191800	940559130	18650	18650	18650	18650	0
102	20230829	191700	940559130	18650	18650	18650	18650	0
103	20230829	191600	940559130	18650	18650	18650	18650	0
104	20230829	191500	940559130	18650	18650	18650	18650	0
105	20230829	191400	940559130	18650	18650	18650	18650	0
106	20230829	191300	940559130	18650	18650	18650	18650	0
107	20230829	191200	940559130	18650	18650	18650	18650	0
108	20230829	191100	940559130	18650	18650	18650	18650	0
109	20230829	191000	940559130	18650	18650	18650	18650	0
110	20230829	190900	940559130	18650	18650	18650	18650	0
111	20230829	190800	940559130	18650	18650	18650	18650	0
112	20230829	190700	940559130	18650	18650	18650	18650	0
113	20230829	190600	940559130	18650	18650	18650	18650	0
114	20230829	190500	940559130	18650	18650	18650	18650	0
115	20230829	190400	940559130	18650	18650	18650	18650	0
116	20230829	190300	940559130	18650	18650	18650	18650	0
117	20230829	190200	940559130	18650	18650	18650	18650	0
118	20230829	190100	940559130	18650	18650	18650	18650	0
119	20230829	190000	940559130	18650	18650	18650	18650	0
120	20230829	185900	940559130	18650	18650	18650	18650	0
121	20230829	185800	940559130	18650	18650	18650	18650	0
122	20230829	185700	940559130	18650	18650	18650	18650	732
123	20230829	185600	940559130	18650	18650	18650	18650	0
124	20230829	185500	940559130	18650	18650	18650	18650	0
125	20230829	185400	940559130	18650	18650	18650	18650	0
126	20230829	185300	940559130	18650	18650	18650	18650	0
127	20230829	185200	940559130	18650	18650	18650	18650	0
128	20230829	185100	940559130	18650	18650	18650	18650	0
129	20230829	185000	940559130	18650	18650	18650	18650	0
130	20230829	184900	940559130	18650	18650	18650	18650	0
131	20230829	184800	940559130	18650	18650	18650	18650	0
132	20230829	184700	940559130	18650	18650	18650	18650	0
133	20230829	184600	940559130	18650	18650	18650	18650	0
134	20230829	184500	940559130	18650	18650	18650	18650	0
135	20230829	184400	940559130	18650	18650	18650	18650	0
136	20230829	184300	940559130	18650	18650	18650	18650	0
137	20230829	184200	940559130	18650	18650	18650	18650	0
138	20230829	184100	940559130	18650	18650	18650	18650	0
139	20230829	184000	940559130	18650	18650	18650	18650	0
140	20230829	183900	940559130	18650	18650	18650	18650	0
141	20230829	183800	940559130	18650	18650	18650	18650	0
142	20230829	183700	940559130	18650	18650	18650	18650	0
143	20230829	183600	940559130	18650	18650	18650	18650	0
144	20230829	183500	940559130	18650	18650	18650	18650	0
145	20230829	183400	940559130	18650	18650	18650	18650	0
146	20230829	183300	940559130	18650	18650	18650	18650	0
147	20230829	183200	940559130	18650	18650	18650	18650	0
148	20230829	183100	940559130	18650	18650	18650	18650	0
149	20230829	183000	940559130	18650	18650	18650	18650	0
150	20230829	182900	940559130	18650	18650	18650	18650	0
151	20230829	182800	940559130	18650	18650	18650	18650	0
152	20230829	182700	940559130	18650	18650	18650	18650	732
153	20230829	182600	940559130	18650	18650	18650	18650	0
154	20230829	182500	940559130	18650	18650	18650	18650	0
155	20230829	182400	940559130	18650	18650	18650	18650	0
156	20230829	182300	940559130	18650	18650	18650	18650	0
157	20230829	182200	940559130	18650	18650	18650	18650	0
158	20230829	182100	940559130	18650	18650	18650	18650	0
159	20230829	182000	940559130	18650	18650	18650	18650	0
160	20230829	181900	940559130	18650	18650	18650	18650	0
161	20230829	181800	940559130	18650	18650	18650	18650	0
162	20230829	181700	940559130	18650	18650	18650	18650	0
163	20230829	181600	940559130	18650	18650	18650	18650	0
164	20230829	181500	940559130	18650	18650	18650	18650	0
165	20230829	181400	940559130	18650	18650	18650	18650	0
166	20230829	181300	940559130	18650	18650	18650	18650	0
167	20230829	181200	940559130	18650	18650	18650	18650	0
168	20230829	181100	940559130	18650	18650	18650	18650	0
169	20230829	181000	940559130	18650	18650	18650	18650	0
170	20230829	180900	940559130	18650	18650	18650	18650	0
171	20230829	180800	940559130	18650	18650	18650	18650	0
172	20230829	180700	940559130	18650	18650	18650	18650	0
173	20230829	180600	940559130	18650	18650	18650	18650	0
174	20230829	180500	940559130	18650	18650	18650	18650	0
175	20230829	180400	940559130	18650	18650	18650	18650	0
176	20230829	180300	940559130	18650	18650	18650	18650	0
177	20230829	180200	940559130	18650	18650	18650	18650	0
178	20230829	180100	940559130	18650	18650	18650	18650	0
179	20230829	180000	940559130	18650	18650	18650	18650	0
180	20230829	175900	940559130	18650	18650	18650	18650	0
181	20230829	175800	940559130	18650	18650	18650	18650	0
182	20230829	175700	940559130	18650	18650	18650	18650	732
183	20230829	175600	940559130	18650	18650	18650	18650	0
184	20230829	175500	940559130	18650	18650	18650	18650	0
185	20230829	175400	940559130	18650	18650	18650	18650	0
186	20230829	175300	940559130	18650	18650	18650	18650	0
187	20230829	175200	940559130	18650	18650	18650	18650	0
188	20230829	175100	940559130	18650	18650	18650	18650	0
189	20230829	175000	940559130	18650	18650	18650	18650	0
190	20230829	174900	940559130	18650	18650	18650	18650	0
191	20230829	174800	940559130	18650	18650	18650	18650	0
192	20230829	174700	940559130	18650	18650	18650	18650	0
193	20230829	174600	940559130	18650	18650	18650	18650	0
194	20230829	174500	940559130	18650	18650	18650	18650	0
195	20230829	174400	940559130	18650	18650	18650	18650	0
196	20230829	174300	940559130	18650	18650	18650	18650	0
197	20230829	174200	940559130	18650	18650	18650	18650	0
198	20230829	174100	940559130	18650	18650	18650	18650	0
199	20230829	174000	940559130	18650	18650	18650	18650	0
200	20230829	173900	940559130	18650	18650	18650	18650	0
201	20230829	173800	940559130	18650	18650	18650	18650	0
202	20230829	173700	940559130	18650	18650	18650	18650	0
203	20230829	173600	940559130	18650	18650	18650	18650	0
204	20230829	173500	940559130	18650	18650	18650	18650	0
205	20230829	173400	940559130	18650	18650	18650	18650	0
206	20230829	173300	940559130	18650	18650	18650	18650	0
207	20230829	173200	940559130	18650	18650	18650	18650	0
208	20230829	173100	940559130	18650	18650	18650	18650	0
209	20230829	173000	940559130	18650	18650	18650	18650	0
210	20230829	172900	940559130	18650	18650	18650	18650	0
211	20230829	172800	940559130	18650	18650	18650	18650	0
212	20230829	172700	940559130	18650	18650	18650	18650	732
213	20230829	172600	940559130	18650	18650	18650	18650	0
214	20230829	172500	940559130	18650	18650	18650	18650	0
215	20230829	172400	940559130	18650	18650	18650	18650	0
216	20230829	172300	940559130	18650	18650	18650	18650	0
217	20230829	172200	940559130	18650	18650	18650	18650	0
218	20230829	172100	940559130	18650	18650	18650	18650	0
219	20230829	172000	940559130	18650	18650	18650	18650	0
220	20230829	171900	940559130	18650	18650	18650	18650	0
221	20230829	171800	940559130	18650	18650	18650	18650	0
222	20230829	171700	940559130	18650	18650	18650	18650	0
223	20230829	171600	940559130	18650	18650	18650	18650	0
224	20230829	171500	940559130	18650	18650	18650	18650	0
225	20230829	171400	940559130	18650	18650	18650	18650	0
226	20230829	171300	940559130	18650	18650	18650	18650	0
227	20230829	171200	940559130	18650	18650	18650	18650	0
228	20230829	171100	940559130	18650	18650	18650	18650	0
229	20230829	171000	940559130	18650	18650	18650	18650	0
230	20230829	170900	940559130	18650	18650	18650	18650	0
231	20230829	170800	940559130	18650	18650	18650	18650	0
232	20230829	170700	940559130	18650	18650	18650	18650	0
233	20230829	170600	940559130	18650	18650	18650	18650	0
234	20230829	170500	940559130	18650	18650	18650	18650	0
235	20230829	170400	940559130	18650	18650	18650	18650	0
236	20230829	170300	940559130	18650	18650	18650	18650	0
237	20230829	170200	940559130	18650	18650	18650	18650	0
238	20230829	170100	940559130	18650	18650	18650	18650	0
239	20230829	170000	940559130	18650	18650	18650	18650	0
240	20230829	165900	940559130	18650	18650	18650	18650	0
241	20230829	165800	940559130	18650	18650	18650	18650	0
242	20230829	165700	940559130	18650	18650	18650	18650	732
243	20230829	165600	940559130	18650	18650	18650	18650	0
244	20230829	165500	940559130	18650	18650	18650	18650	0
245	20230829	165400	940559130	18650	18650	18650	18650	0
246	20230829	165300	940559130	18650	18650	18650	18650	0
247	20230829	165200	940559130	18650	18650	18650	18650	0
248	20230829	165100	940559130	18650	18650	18650	18650	0
249	20230829	165000	940559130	18650	18650	18650	18650	0
250	20230829	164900	940559130	18650	18650	18650	18650	0
251	20230829	164800	940559130	18650	18650	18650	18650	0
252	20230829	164700	940559130	18650	18650	18650	18650	0
253	20230829	164600	940559130	18650	18650	18650	18650	0
254	20230829	164500	940559130	18650	18650	18650	18650	0
255	20230829	164400	940559130	18650	18650	18650	18650	0
256	20230829	164300	940559130	18650	18650	18650	18650	0
257	20230829	164200	940559130	18650	18650	18650	18650	0
258	20230829	164100	940559130	18650	18650	18650	18650	0
259	20230829	164000	940559130	18650	18650	18650	18650	0
260	20230829	163900	940559130	18650	18650	18650	18650	0
261	20230829	163800	940559130	18650	18650	18650	18650	0
262	20230829	163700	940559130	18650	18650	18650	18650	0
263	20230829	163600	940559130	18650	18650	18650	18650	0
264	20230829	163500	940559130	18650	18650	18650	18650	0
265	20230829	163400	940559130	18650	18650	18650	18650	0
266	20230829	163300	940559130	18650	18650	18650	18650	0
267	20230829	163200	940559130	18650	18650	18650	18650	0
268	20230829	163100	940559130	18650	18650	18650	18650	0
269	20230829	163000	940559130	18650	18650	18650	18650	0
270	20230829	162900	940559130	18650	18650	18650	18650	0
271	20230829	162800	940559130	18650	18650	18650	18650	0
272	20230829	162700	940559130	18650	18650	18650	18650	732
273	20230829	162600	940559130	18650	18650	18650	18650	0
274	20230829	162500	940559130	18650	18650	18650	18650	0
275	20230829	162400	940559130	18650	18650	18650	18650	0
276	20230829	162300	940559130	18650	18650	18650	18650	0
277	20230829	162200	940559130	18650	18650	18650	18650	0
278	20230829	162100	940559130	18650	18650	18650	18650	0
279	20230829	162000	940559130	18650	18650	18650	18650	0
280	20230829	161900	940559130	18650	18650	18650	18650	0
281	20230829	161800	940559130	18650	18650	18650	18650	0
282	20230829	161700	940559130	18650	18650	18650	18650	0
283	20230829	161600	940559130	18650	18650	18650	18650	0
284	20230829	161500	940559130	18650	18650	18650	18650	0
285	20230829	161400	940559130	18650	18650	18650	18650	0
286	20230829	161300	940559130	18650	18650	18650	18650	0
287	20230829	161200	940559130	18650	18650	18650	18650	0
288	20230829	161100	940559130	18650	18650	18650	18650	0
289	20230829	161000	940559130	18650	18650	18650	18650	0
290	20230829	160900	940559130	18650	18650	18650	18650	0
291	20230829	160800	940559130	18650	18650	18650	18650	0
292	20230829	160700	940559130	18650	18650	18650	18650	0
293	20230829	160600	940559130	18650	18650	18650	18650	0
294	20230829	160500	940559130	18650	18650	18650	18650	0
295	20230829	160400	940559130	18650	18650	18650	18650	0
296	20230829	160300	940559130	18650	18650	18650	18650	0
297	20230829	160200	940559130	18650	18650	18650	18650	0
298	20230829	160100	940559130	18650	18650	18650	18650	0
299	20230829	160000	940559130	18650	18650	18650	18650	0
300	20230829	155900	940559130	18650	18650	18650	18650	0
301	20230829	155800	940559130	18650	18650	18650	18650	0
302	20230829	155700	940559130	18650	18650	18650	18650	732
303	20230829	155600	940559130	18650	18650	18650	18650	0
304	20230829	155500	940559130	18650	18650	18650	18650	0
305	20230829	155400	940559130	18650	18650	18650	18650	0
306	20230829	155300	940559130	18650	18650	18650	18650	0
307	20230829	155200	940559130	18650	18650	18650	18650	0
308	20230829	155100	940559130	18650	18650	18650	18650	0
309	20230829	155000	940559130	18650	18650	18650	18650	0
310	20230829	154900	940559130	18650	18650	18650	18650	0
311	20230829	154800	940559130	18650	18650	18650	18650	0
312	20230829	154700	940559130	18650	18650	18650	18650	0
313	20230829	154600	940559130	18650	18650	18650	18650	0
314	20230829	154500	940559130	18650	18650	18650	18650	0
315	20230829	154400	940559130	18650	18650	18650	18650	0
316	20230829	154300	940559130	18650	18650	18650	18650	0
317	20230829	154200	940559130	18650	18650	18650	18650	0
318	20230829	154100	940559130	18650	18650	18650	18650	0
319	20230829	154000	940559130	18650	18650	18650	18650	0
320	20230829	153900	940559130	18650	18650	18650	18650	0
321	20230829	153800	940559130	18650	18650	18650	18650	0
322	20230829	153700	940559130	18650	18650	18650	18650	0
323	20230829	153600	940559130	18650	18650	18650	18650	0
324	20230829	153500	940559130	18650	18650	18650	18650	0
325	20230829	153400	940559130	18650	18650	18650	18650	0
326	20230829	153300	940559130	18650	18650	18650	18650	0
327	20230829	153200	940559130	18650	18650	18650	18650	0
328	20230829	153100	940559130	18650	18650	18650	18650	0
329	20230829	153000	940559130	18650	18650	18650	18650	732
330	20230829	152900	926907330	18590	18590	18590	18590	0
331	20230829	152800	926907330	18590	18590	18590	18590	0
332	20230829	152700	926907330	18590	18590	18590	18590	0
333	20230829	152600	926907330	18590	18590	18590	18590	0
334	20230829	152500	926907330	18590	18590	18590	18590	0
335	20230829	152400	926907330	18590	18590	18590	18590	0
336	20230829	152300	926907330	18590	18590	18590	18590	0
337	20230829	152200	926907330	18590	18590	18590	18590	0
338	20230829	152100	926907330	18590	18590	18590	18590	0
339	20230829	152000	926907330	18590	18590	18590	18590	0
340	20230829	151900	926907330	18590	18600	18600	18590	202
341	20230829	151800	923151670	18600	18600	18600	18600	0
342	20230829	151700	923151670	18600	18600	18600	18600	0
343	20230829	151600	923151670	18600	18600	18600	18600	2
344	20230829	151500	923114470	18600	18600	18600	18600	0
345	20230829	151400	923114470	18600	18600	18600	18600	1
346	20230829	151300	923095870	18590	18590	18590	18590	11
347	20230829	151200	922891380	18590	18590	18590	18590	1
348	20230829	151100	922872790	18530	18530	18530	18520	360
349	20230829	151000	916202790	18540	18540	18540	18540	38
350	20230829	150900	915498270	18600	18550	18600	18550	1438
351	20230829	150800	888822370	18550	18550	18550	18550	5
352	20230829	150700	888729620	18550	18550	18550	18550	200
353	20230829	150600	885019620	18550	18550	18550	18550	25
354	20230829	150500	884555870	18550	18550	18550	18550	40
355	20230829	150400	883813870	18550	18550	18550	18550	0
356	20230829	150300	883813870	18550	18560	18560	18550	20
357	20230829	150200	883442790	18570	18570	18570	18570	0
358	20230829	150100	883442790	18570	18570	18570	18570	17
359	20230829	150000	883127100	18580	18570	18580	18570	67
360	20230829	145900	881882770	18580	18580	18580	18580	9
361	20230829	145800	881715550	18580	18580	18580	18580	0
362	20230829	145700	881715550	18580	18580	18580	18580	1
363	20230829	145600	881696970	18590	18590	18590	18590	164
364	20230829	145500	878648210	18590	18590	18590	18590	86
365	20230829	145400	877049470	18600	18600	18600	18600	58
366	20230829	145300	875970670	18600	18570	18600	18570	491
367	20230829	145200	866851680	18570	18570	18570	18570	3
368	20230829	145100	866795970	18570	18570	18570	18570	6
369	20230829	145000	866684550	18570	18570	18570	18570	5
370	20230829	144900	866591700	18590	18590	18590	18590	0
371	20230829	144800	866591700	18590	18590	18590	18590	0
372	20230829	144700	866591700	18590	18590	18590	18590	9
373	20230829	144600	866424390	18590	18580	18590	18580	115
374	20230829	144500	864286550	18590	18590	18590	18590	0
375	20230829	144400	864286550	18590	18590	18590	18590	1
376	20230829	144300	864267960	18590	18590	18590	18590	19
377	20230829	144200	863914750	18590	18590	18590	18590	1
378	20230829	144100	863896160	18610	18610	18610	18610	0
379	20230829	144000	863896160	18610	18610	18610	18610	0
380	20230829	143900	863896160	18610	18610	18610	18610	7
381	20230829	143800	863765890	18620	18620	18620	18620	0
382	20230829	143700	863765890	18620	18620	18620	18620	9
383	20230829	143600	863598310	18630	18630	18630	18630	1
384	20230829	143500	863579680	18500	18600	18600	18500	600
385	20230829	143400	852475710	18600	18600	18600	18600	1217
386	20230829	143300	829839510	18600	18600	18600	18600	3
387	20230829	143200	829783710	18600	18600	18600	18600	0
388	20230829	143100	829783710	18600	18600	18600	18600	0
389	20230829	143000	829783710	18600	18600	18600	18600	0
390	20230829	142900	829783710	18600	18600	18600	18600	0
391	20230829	142800	829783710	18600	18600	18600	18600	5
392	20230829	142700	829690710	18600	18640	18640	18600	36
393	20230829	142600	829020990	18650	18650	18650	18650	0
394	20230829	142500	829020990	18650	18650	18650	18650	2
395	20230829	142400	828983690	18600	18600	18600	18600	17
396	20230829	142300	828667490	18600	18600	18600	18600	3
397	20230829	142200	828611690	18600	18600	18600	18600	1
398	20230829	142100	828593090	18650	18650	18650	18650	0
399	20230829	142000	828593090	18650	18650	18650	18650	0
400	20230829	141900	828593090	18650	18620	18650	18550	341
401	20230829	141800	822265400	18620	18560	18640	18560	21
402	20230829	141700	821874900	18560	18560	18560	18560	223
403	20230829	141600	817736020	18620	18620	18620	18620	0
404	20230829	141500	817736020	18620	18620	18620	18620	0
405	20230829	141400	817736020	18620	18620	18620	18620	1
406	20230829	141300	817717400	18560	18560	18560	18560	0
407	20230829	141200	817717400	18560	18560	18560	18560	5
408	20230829	141100	817624600	18630	18630	18630	18630	0
409	20230829	141000	817624600	18630	18630	18630	18630	0
410	20230829	140900	817624600	18630	18630	18630	18630	30
411	20230829	140800	817065700	18630	18630	18630	18630	0
412	20230829	140700	817065700	18630	18630	18630	18630	70
413	20230829	140600	815761600	18630	18630	18630	18630	1
414	20230829	140500	815742970	18630	18630	18630	18630	0
415	20230829	140400	815742970	18630	18630	18630	18630	0
416	20230829	140300	815742970	18630	18630	18630	18630	10
417	20230829	140200	815556670	18640	18640	18640	18640	3
418	20230829	140100	815500750	18640	18640	18640	18640	10
419	20230829	140000	815314350	18640	18640	18660	18640	283
420	20230829	135900	810036580	18650	18510	18650	18510	270
421	20230829	135800	805015810	18510	18510	18510	18510	0
422	20230829	135700	805015810	18510	18510	18510	18510	0
423	20230829	135600	805015810	18510	18510	18510	18510	2
424	20230829	135500	804978790	18510	18510	18510	18510	0
425	20230829	135400	804978790	18510	18510	18510	18510	1
426	20230829	135300	804960280	18510	18510	18510	18510	3
427	20230829	135200	804904750	18500	18510	18510	18500	33
428	20230829	135100	804293930	18500	18500	18500	18500	0
429	20230829	135000	804293930	18500	18510	18510	18500	27
430	20230829	134900	803794420	18500	18500	18500	18500	0
431	20230829	134800	803794420	18500	18510	18510	18500	165
432	20230829	134700	800741730	18510	18510	18510	18510	12
433	20230829	134600	800519610	18550	18550	18550	18550	10
434	20230829	134500	800334110	18510	18520	18520	18510	212
435	20230829	134400	796409860	18510	18540	18540	18510	48
436	20230829	134300	795520730	18540	18540	18540	18540	9
437	20230829	134200	795353870	18540	18540	18540	18540	0
438	20230829	134100	795353870	18540	18550	18550	18540	475
439	20230829	134000	786543410	18560	18560	18560	18560	0
440	20230829	133900	786543410	18560	18560	18560	18560	0
441	20230829	133800	786543410	18560	18560	18560	18560	0
442	20230829	133700	786543410	18560	18560	18560	18560	0
443	20230829	133600	786543410	18560	18560	18560	18560	44
444	20230829	133500	785726770	18550	18550	18550	18550	0
445	20230829	133400	785726770	18550	18550	18550	18550	0
446	20230829	133300	785726770	18550	18550	18550	18550	126
447	20230829	133200	783389470	18550	18550	18550	18550	136
448	20230829	133100	780866670	18560	18580	18580	18560	1341
449	20230829	133000	755959890	18580	18580	18580	18580	27
450	20230829	132900	755458230	18590	18590	18590	18590	0
451	20230829	132800	755458230	18590	18590	18590	18590	0
452	20230829	132700	755458230	18590	18590	18590	18590	1
453	20230829	132600	755439640	18590	18600	18600	18590	344
454	20230829	132500	749042580	18610	18620	18620	18610	343
455	20230829	132400	742659340	18620	18620	18620	18620	0
456	20230829	132300	742659340	18620	18630	18630	18620	2
457	20230829	132200	742622090	18610	18610	18610	18610	0
458	20230829	132100	742622090	18610	18610	18610	18610	0
459	20230829	132000	742622090	18610	18610	18610	18610	1
460	20230829	131900	742603480	18630	18630	18630	18630	2
461	20230829	131800	742566220	18610	18610	18610	18610	30
462	20230829	131700	742007920	18610	18610	18610	18610	0
463	20230829	131600	742007920	18610	18630	18630	18610	45
464	20230829	131500	741170400	18630	18630	18630	18630	0
465	20230829	131400	741170400	18630	18630	18630	18630	10
466	20230829	131300	740984100	18630	18630	18630	18630	0
467	20230829	131200	740984100	18630	18630	18630	18630	43
468	20230829	131100	740183010	18640	18640	18640	18640	117
469	20230829	131000	738002130	18640	18640	18640	18640	80
470	20230829	130900	736510930	18640	18640	18640	18640	2
471	20230829	130800	736473650	18630	18630	18630	18630	0
472	20230829	130700	736473650	18630	18630	18630	18630	0
473	20230829	130600	736473650	18630	18630	18630	18630	40
474	20230829	130500	735728450	18630	18630	18630	18630	1
475	20230829	130400	735709820	18630	18630	18630	18630	0
476	20230829	130300	735709820	18630	18630	18630	18630	13
477	20230829	130200	735467630	18630	18630	18630	18630	0
478	20230829	130100	735467630	18630	18630	18630	18630	0
479	20230829	130000	735467630	18630	18630	18630	18630	0
480	20230829	125900	735467630	18630	18620	18630	18620	149
481	20230829	125800	732691810	18610	18610	18610	18610	0
482	20230829	125700	732691810	18610	18610	18610	18610	0
483	20230829	125600	732691810	18610	18610	18610	18610	20
484	20230829	125500	732319610	18630	18630	18630	18630	0
485	20230829	125400	732319610	18630	18630	18630	18630	0
486	20230829	125300	732319610	18630	18630	18630	18630	0
487	20230829	125200	732319610	18630	18630	18630	18630	9
488	20230829	125100	732151940	18630	18630	18630	18630	0
489	20230829	125000	732151940	18630	18630	18630	18630	0
490	20230829	124900	732151940	18630	18610	18630	18610	49
491	20230829	124800	731240010	18610	18610	18610	18610	48
492	20230829	124700	730346730	18610	18620	18620	18610	51
493	20230829	124600	729397520	18620	18620	18620	18620	0
494	20230829	124500	729397520	18620	18620	18620	18620	45
495	20230829	124400	728559620	18620	18620	18620	18620	0
496	20230829	124300	728559620	18620	18620	18620	18620	10
497	20230829	124200	728373420	18640	18640	18640	18640	0
498	20230829	124100	728373420	18640	18640	18640	18640	0
499	20230829	124000	728373420	18640	18640	18640	18640	0
500	20230829	123900	728373420	18640	18640	18640	18640	2
501	20230829	123800	728336140	18640	18640	18640	18640	0
502	20230829	123700	728336140	18640	18640	18640	18640	1
503	20230829	123600	728317500	18640	18640	18640	18640	0
504	20230829	123500	728317500	18640	18640	18640	18640	0
505	20230829	123400	728317500	18640	18640	18640	18640	10
506	20230829	123300	728131100	18640	18640	18640	18640	0
507	20230829	123200	728131100	18640	18630	18640	18630	89
508	20230829	123100	726472190	18640	18640	18640	18640	0
509	20230829	123000	726472190	18640	18640	18640	18640	0
510	20230829	122900	726472190	18640	18640	18640	18640	0
511	20230829	122800	726472190	18640	18640	18640	18640	0
512	20230829	122700	726472190	18640	18640	18640	18640	0
513	20230829	122600	726472190	18640	18640	18640	18640	3
514	20230829	122500	726416270	18640	18640	18640	18640	1
515	20230829	122400	726397630	18640	18640	18640	18640	0
516	20230829	122300	726397630	18640	18640	18640	18640	1
517	20230829	122200	726378990	18630	18630	18630	18630	0
518	20230829	122100	726378990	18630	18630	18630	18630	30
519	20230829	122000	725820090	18620	18620	18620	18620	0
520	20230829	121900	725820090	18620	18620	18620	18620	30
521	20230829	121800	725261490	18610	18610	18610	18610	1
522	20230829	121700	725242880	18670	18670	18670	18670	2
523	20230829	121600	725205540	18680	18680	18680	18680	1
524	20230829	121500	725186860	18680	18680	18680	18680	0
525	20230829	121400	725186860	18680	18680	18680	18680	0
526	20230829	121300	725186860	18680	18680	18680	18680	0
527	20230829	121200	725186860	18680	18680	18680	18680	1
528	20230829	121100	725168180	18680	18670	18680	18670	71
529	20230829	121000	723842100	18670	18670	18670	18670	155
530	20230829	120900	720948250	18670	18630	18670	18630	44
531	20230829	120800	720127970	18610	18610	18610	18610	30
532	20230829	120700	719569670	18590	18590	18590	18590	9
533	20230829	120600	719402360	18600	18600	18600	18600	38
534	20230829	120500	718695560	18580	18580	18580	18580	0
535	20230829	120400	718695560	18580	18580	18580	18580	0
536	20230829	120300	718695560	18580	18580	18580	18580	1
537	20230829	120200	718676980	18590	18600	18600	18590	430
538	20230829	120100	710683190	18650	18650	18650	18650	0
539	20230829	120000	710683190	18650	18650	18650	18650	0
540	20230829	115900	710683190	18650	18650	18650	18650	4
541	20230829	115800	710608590	18650	18650	18650	18650	0
542	20230829	115700	710608590	18650	18650	18650	18650	0
543	20230829	115600	710608590	18650	18650	18650	18650	0
544	20230829	115500	710608590	18650	18650	18650	18650	0
545	20230829	115400	710608590	18650	18650	18650	18650	0
546	20230829	115300	710608590	18650	18650	18650	18650	1
547	20230829	115200	710589940	18600	18600	18600	18600	0
548	20230829	115100	710589940	18600	18600	18600	18600	0
549	20230829	115000	710589940	18600	18600	18600	18600	5
550	20230829	114900	710496940	18600	18600	18600	18600	53
551	20230829	114800	709511140	18670	18680	18680	18670	2
552	20230829	114700	709473790	18670	18630	18670	18580	869
553	20230829	114600	693301720	18670	18670	18670	18670	0
554	20230829	114500	693301720	18670	18670	18670	18670	3
555	20230829	114400	693245710	18650	18640	18650	18640	45
556	20230829	114300	692406860	18640	18650	18650	18640	20
557	20230829	114200	692033940	18660	18660	18660	18660	25
558	20230829	114100	691567440	18670	18670	18670	18670	0
559	20230829	114000	691567440	18670	18670	18670	18670	1
560	20230829	113900	691548770	18670	18670	18670	18670	1
561	20230829	113800	691530100	18680	18680	18680	18680	0
562	20230829	113700	691530100	18680	18680	18680	18680	0
563	20230829	113600	691530100	18680	18680	18680	18680	19
564	20230829	113500	691175180	18680	18680	18680	18680	265
565	20230829	113400	686224980	18680	18680	18680	18680	2
566	20230829	113300	686187620	18680	18680	18680	18680	0
567	20230829	113200	686187620	18680	18700	18700	18680	70
568	20230829	113100	684879630	18700	18700	18700	18700	0
569	20230829	113000	684879630	18700	18710	18710	18700	120
570	20230829	112900	682635580	18710	18710	18710	18710	32
571	20230829	112800	682036860	18720	18720	18720	18720	112
572	20230829	112700	679940220	18710	18710	18710	18710	2
573	20230829	112600	679902800	18710	18710	18710	18710	98
574	20230829	112500	678069220	18700	18700	18700	18700	34
575	20230829	112400	677433420	18700	18700	18700	18700	101
576	20230829	112300	675544720	18700	18700	18700	18700	100
577	20230829	112200	673674720	18700	18700	18700	18700	100
578	20230829	112100	671804720	18700	18680	18700	18680	58
579	20230829	112000	670721260	18680	18670	18680	18670	161
580	20230829	111900	667714420	18660	18660	18660	18660	0
581	20230829	111800	667714420	18660	18660	18660	18660	2
582	20230829	111700	667677100	18660	18660	18660	18660	0
583	20230829	111600	667677100	18660	18650	18660	18650	52
584	20230829	111500	666707000	18650	18650	18650	18650	0
585	20230829	111400	666707000	18650	18650	18650	18650	0
586	20230829	111300	666707000	18650	18650	18650	18650	50
587	20230829	111200	665774500	18650	18650	18650	18650	5
588	20230829	111100	665681250	18630	18630	18630	18630	0
589	20230829	111000	665681250	18630	18610	18630	18610	258
590	20230829	110900	660878990	18620	18620	18620	18620	170
591	20230829	110800	657713590	18620	18620	18620	18620	2
592	20230829	110700	657676350	18620	18620	18620	18620	0
593	20230829	110600	657676350	18620	18620	18620	18620	0
594	20230829	110500	657676350	18620	18620	18620	18620	0
595	20230829	110400	657676350	18620	18620	18620	18620	30
596	20230829	110300	657117750	18610	18610	18610	18610	0
597	20230829	110200	657117750	18610	18610	18610	18610	25
598	20230829	110100	656652500	18610	18600	18610	18600	27
599	20230829	110000	656150040	18600	18600	18600	18600	30
600	20230829	105900	655592040	18600	18600	18600	18600	0
601	20230829	105800	655592040	18600	18590	18600	18590	146
602	20230829	105700	652876460	18600	18600	18600	18600	48
603	20230829	105600	651983660	18590	18590	18590	18590	54
604	20230829	105500	650979800	18590	18600	18600	18590	74
605	20230829	105400	649604060	18600	18600	18600	18600	0
606	20230829	105300	649604060	18600	18600	18600	18600	21
607	20230829	105200	649213460	18600	18610	18610	18600	52
608	20230829	105100	648246240	18610	18610	18610	18610	17
609	20230829	105000	647929870	18640	18640	18640	18640	3
610	20230829	104900	647873950	18640	18640	18640	18640	0
611	20230829	104800	647873950	18640	18640	18640	18640	97
612	20230829	104700	646065870	18640	18640	18640	18640	2
613	20230829	104600	646028590	18640	18630	18640	18630	50
614	20230829	104500	645096600	18640	18640	18640	18640	0
615	20230829	104400	645096600	18640	18640	18640	18640	0
616	20230829	104300	645096600	18640	18610	18640	18610	172
617	20230829	104200	641895040	18610	18620	18620	18610	388
618	20230829	104100	634674220	18630	18640	18640	18630	78
619	20230829	104000	633220780	18650	18650	18650	18640	676
620	20230829	103900	620615800	18660	18660	18660	18660	10
621	20230829	103800	620429200	18660	18650	18660	18650	53
622	20230829	103700	619440740	18650	18650	18660	18650	515
623	20230829	103600	609835980	18650	18650	18660	18650	48
624	20230829	103500	608940770	18650	18670	18670	18650	103
625	20230829	103400	607019700	18680	18690	18690	18680	19
626	20230829	103300	606664760	18680	18670	18690	18670	134
627	20230829	103200	604162370	18670	18680	18680	18670	42
628	20230829	103100	603377910	18680	18680	18680	18680	25
629	20230829	103000	602910910	18680	18690	18690	18680	22
630	20230829	102900	602499940	18680	18680	18680	18670	74
631	20230829	102800	601118150	18670	18670	18670	18650	69
632	20230829	102700	599830320	18680	18680	18680	18680	220
633	20230829	102600	595720720	18680	18690	18690	18680	258
634	20230829	102500	590899760	18690	18690	18690	18690	110
635	20230829	102400	588843860	18690	18710	18710	18690	1200
636	20230829	102300	566403860	18720	18720	18720	18720	141
637	20230829	102200	563764340	18730	18730	18730	18730	3
638	20230829	102100	563708150	18730	18730	18730	18730	6
639	20230829	102000	563595770	18730	18730	18730	18730	0
640	20230829	101900	563595770	18730	18730	18730	18730	12
641	20230829	101800	563371010	18730	18730	18730	18730	54
642	20230829	101700	562359590	18720	18760	18760	18720	6
643	20230829	101600	562247070	18760	18790	18790	18760	19
644	20230829	101500	561890600	18700	18780	18790	18700	1467
645	20230829	101400	534372380	18770	18730	18770	18720	3187
646	20230829	101300	474625010	18740	18700	18740	18700	130
647	20230829	101200	472190010	18700	18740	18740	18700	204
648	20230829	101100	468367090	18740	18740	18740	18740	149
649	20230829	101000	465574830	18740	18740	18740	18700	398
650	20230829	100900	458120310	18740	18740	18740	18740	304
651	20230829	100800	452423350	18740	18710	18740	18700	1131
652	20230829	100700	431250760	18710	18710	18710	18710	1
653	20230829	100600	431232050	18720	18700	18720	18700	250
654	20230829	100500	426554030	18700	18690	18700	18690	85
655	20230829	100400	424965370	18690	18650	18690	18640	499
656	20230829	100300	415643910	18640	18640	18640	18640	4
657	20230829	100200	415569350	18640	18640	18640	18640	138
658	20230829	100100	412997030	18670	18620	18670	18620	98
659	20230829	100000	411170880	18590	18590	18590	18590	38
660	20230829	095900	410464460	18570	18640	18690	18560	676
661	20230829	095800	397900230	18690	18640	18690	18620	558
662	20230829	095700	387507320	18640	18710	18710	18640	1033
663	20230829	095600	368213560	18730	18740	18740	18730	182
664	20230829	095500	364804680	18740	18740	18740	18740	75
665	20230829	095400	363399180	18740	18740	18740	18730	311
666	20230829	095300	357572510	18740	18760	18760	18740	559
667	20230829	095200	347091310	18750	18750	18760	18750	661
668	20230829	095100	334696340	18740	18600	18740	18600	1827
669	20230829	095000	300591850	18570	18550	18570	18550	372
670	20230829	094900	293686640	18550	18550	18550	18520	97
671	20230829	094800	291888790	18550	18550	18550	18550	30
672	20230829	094700	291332290	18550	18550	18550	18550	130
673	20230829	094600	288920790	18570	18600	18600	18570	102
674	20230829	094500	287023650	18600	18580	18600	18580	271
675	20230829	094400	281983880	18570	18480	18570	18420	282
676	20230829	094300	276766090	18500	18520	18520	18500	163
677	20230829	094200	273750350	18510	18500	18510	18500	63
678	20230829	094100	272584840	18500	18500	18500	18500	0
679	20230829	094000	272584840	18500	18500	18500	18500	20
680	20230829	093900	272214840	18500	18500	18500	18500	1
681	20230829	093800	272196340	18600	18600	18600	18600	0
682	20230829	093700	272196340	18600	18500	18600	18500	38
683	20230829	093600	271493240	18500	18430	18500	18430	82
684	20230829	093500	269981600	18430	18430	18430	18430	37
685	20230829	093400	269299690	18440	18450	18450	18440	110
686	20230829	093300	267270540	18450	18460	18460	18450	463
687	20230829	093200	258724530	18460	18500	18500	18460	357
688	20230829	093100	252128890	18500	18510	18510	18500	527
689	20230829	093000	242379190	18520	18530	18530	18520	155
690	20230829	092900	239507240	18540	18600	18600	18540	173
691	20230829	092800	236293220	18600	18600	18620	18600	201
692	20230829	092700	232554320	18600	18600	18600	18600	199
693	20230829	092600	228852920	18600	18600	18600	18600	207
694	20230829	092500	225002720	18600	18550	18600	18550	250
695	20230829	092400	220358220	18550	18610	18610	18550	886
696	20230829	092300	203906710	18620	18620	18620	18620	165
697	20230829	092200	200834410	18620	18630	18630	18620	135
698	20230829	092100	198319730	18690	18700	18700	18630	6
699	20230829	092000	198207820	18700	18750	18800	18630	1132
700	20230829	091900	177008550	18780	18740	18900	18700	1057
701	20230829	091800	157156770	18720	18450	18720	18450	3052
702	20230829	091700	100479060	18450	18450	18450	18450	118
703	20230829	091600	98301960	18500	18440	18500	18440	130
704	20230829	091500	95899410	18440	18360	18450	18360	835
705	20230829	091400	80508820	18370	18350	18370	18350	90
706	20230829	091300	78856470	18340	18330	18340	18250	187
707	20230829	091200	75428610	18330	18330	18330	18330	50
708	20230829	091100	74512110	18330	18200	18330	18190	1222
709	20230829	091000	52206400	18200	18200	18200	18200	118
710	20230829	090900	50058800	18260	18260	18260	18260	1
711	20230829	090800	50040540	18190	18190	18190	18190	418
712	20230829	090700	42437120	18190	18250	18250	18190	81
713	20230829	090600	40962070	18250	18260	18260	18250	22
714	20230829	090500	40560520	18250	18240	18250	18240	40
715	20230829	090400	39830820	18190	18240	18240	18190	11
716	20230829	090300	39630230	18190	18240	18240	18190	125
717	20230829	090200	37353330	18240	18240	18240	18240	158
718	20230829	090100	34471410	18240	18230	18240	18230	174
719	20230829	090000	31298750	18250	18250	18250	18250	1715