KissMeData/020000/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	185900	1031086400	18980	18980	18980	18980	14273
3	20230831	185800	1031086400	18980	18980	18980	18980	0
4	20230831	185700	1031086400	18980	18980	18980	18980	0
5	20230831	185600	1031086400	18980	18980	18980	18980	0
6	20230831	185500	1031086400	18980	18980	18980	18980	0
7	20230831	185400	1031086400	18980	18980	18980	18980	0
8	20230831	185300	1031086400	18980	18980	18980	18980	0
9	20230831	185200	1031086400	18980	18980	18980	18980	0
10	20230831	185100	1031086400	18980	18980	18980	18980	0
11	20230831	185000	1031086400	18980	18980	18980	18980	0
12	20230831	184900	1031086400	18980	18980	18980	18980	0
13	20230831	184800	1031086400	18980	18980	18980	18980	0
14	20230831	184700	1031086400	18980	18980	18980	18980	0
15	20230831	184600	1031086400	18980	18980	18980	18980	0
16	20230831	184500	1031086400	18980	18980	18980	18980	0
17	20230831	184400	1031086400	18980	18980	18980	18980	0
18	20230831	184300	1031086400	18980	18980	18980	18980	0
19	20230831	184200	1031086400	18980	18980	18980	18980	0
20	20230831	184100	1031086400	18980	18980	18980	18980	0
21	20230831	184000	1031086400	18980	18980	18980	18980	0
22	20230831	183900	1031086400	18980	18980	18980	18980	0
23	20230831	183800	1031086400	18980	18980	18980	18980	0
24	20230831	183700	1031086400	18980	18980	18980	18980	0
25	20230831	183600	1031086400	18980	18980	18980	18980	0
26	20230831	183500	1031086400	18980	18980	18980	18980	0
27	20230831	183400	1031086400	18980	18980	18980	18980	0
28	20230831	183300	1031086400	18980	18980	18980	18980	0
29	20230831	183200	1031086400	18980	18980	18980	18980	0
30	20230831	183100	1031086400	18980	18980	18980	18980	0
31	20230831	183000	1031086400	18980	18980	18980	18980	0
32	20230831	182900	1031086400	18980	18980	18980	18980	14273
33	20230831	182800	1031086400	18980	18980	18980	18980	0
34	20230831	182700	1031086400	18980	18980	18980	18980	0
35	20230831	182600	1031086400	18980	18980	18980	18980	0
36	20230831	182500	1031086400	18980	18980	18980	18980	0
37	20230831	182400	1031086400	18980	18980	18980	18980	0
38	20230831	182300	1031086400	18980	18980	18980	18980	0
39	20230831	182200	1031086400	18980	18980	18980	18980	0
40	20230831	182100	1031086400	18980	18980	18980	18980	0
41	20230831	182000	1031086400	18980	18980	18980	18980	0
42	20230831	181900	1031086400	18980	18980	18980	18980	0
43	20230831	181800	1031086400	18980	18980	18980	18980	0
44	20230831	181700	1031086400	18980	18980	18980	18980	0
45	20230831	181600	1031086400	18980	18980	18980	18980	0
46	20230831	181500	1031086400	18980	18980	18980	18980	0
47	20230831	181400	1031086400	18980	18980	18980	18980	0
48	20230831	181300	1031086400	18980	18980	18980	18980	0
49	20230831	181200	1031086400	18980	18980	18980	18980	0
50	20230831	181100	1031086400	18980	18980	18980	18980	0
51	20230831	181000	1031086400	18980	18980	18980	18980	0
52	20230831	180900	1031086400	18980	18980	18980	18980	0
53	20230831	180800	1031086400	18980	18980	18980	18980	0
54	20230831	180700	1031086400	18980	18980	18980	18980	0
55	20230831	180600	1031086400	18980	18980	18980	18980	0
56	20230831	180500	1031086400	18980	18980	18980	18980	0
57	20230831	180400	1031086400	18980	18980	18980	18980	0
58	20230831	180300	1031086400	18980	18980	18980	18980	0
59	20230831	180200	1031086400	18980	18980	18980	18980	0
60	20230831	180100	1031086400	18980	18980	18980	18980	0
61	20230831	180000	1031086400	18980	18980	18980	18980	0
62	20230831	175900	1031086400	18980	18980	18980	18980	14273
63	20230831	175800	1031086400	18980	18980	18980	18980	0
64	20230831	175700	1031086400	18980	18980	18980	18980	0
65	20230831	175600	1031086400	18980	18980	18980	18980	0
66	20230831	175500	1031086400	18980	18980	18980	18980	0
67	20230831	175400	1031086400	18980	18980	18980	18980	0
68	20230831	175300	1031086400	18980	18980	18980	18980	0
69	20230831	175200	1031086400	18980	18980	18980	18980	0
70	20230831	175100	1031086400	18980	18980	18980	18980	0
71	20230831	175000	1031086400	18980	18980	18980	18980	0
72	20230831	174900	1031086400	18980	18980	18980	18980	0
73	20230831	174800	1031086400	18980	18980	18980	18980	0
74	20230831	174700	1031086400	18980	18980	18980	18980	0
75	20230831	174600	1031086400	18980	18980	18980	18980	0
76	20230831	174500	1031086400	18980	18980	18980	18980	0
77	20230831	174400	1031086400	18980	18980	18980	18980	0
78	20230831	174300	1031086400	18980	18980	18980	18980	0
79	20230831	174200	1031086400	18980	18980	18980	18980	0
80	20230831	174100	1031086400	18980	18980	18980	18980	0
81	20230831	174000	1031086400	18980	18980	18980	18980	0
82	20230831	173900	1031086400	18980	18980	18980	18980	0
83	20230831	173800	1031086400	18980	18980	18980	18980	0
84	20230831	173700	1031086400	18980	18980	18980	18980	0
85	20230831	173600	1031086400	18980	18980	18980	18980	0
86	20230831	173500	1031086400	18980	18980	18980	18980	0
87	20230831	173400	1031086400	18980	18980	18980	18980	0
88	20230831	173300	1031086400	18980	18980	18980	18980	0
89	20230831	173200	1031086400	18980	18980	18980	18980	0
90	20230831	173100	1031086400	18980	18980	18980	18980	0
91	20230831	173000	1031086400	18980	18980	18980	18980	0
92	20230831	172900	1031086400	18980	18980	18980	18980	14273
93	20230831	172800	1031086400	18980	18980	18980	18980	0
94	20230831	172700	1031086400	18980	18980	18980	18980	0
95	20230831	172600	1031086400	18980	18980	18980	18980	0
96	20230831	172500	1031086400	18980	18980	18980	18980	0
97	20230831	172400	1031086400	18980	18980	18980	18980	0
98	20230831	172300	1031086400	18980	18980	18980	18980	0
99	20230831	172200	1031086400	18980	18980	18980	18980	0
100	20230831	172100	1031086400	18980	18980	18980	18980	0
101	20230831	172000	1031086400	18980	18980	18980	18980	0
102	20230831	171900	1031086400	18980	18980	18980	18980	0
103	20230831	171800	1031086400	18980	18980	18980	18980	0
104	20230831	171700	1031086400	18980	18980	18980	18980	0
105	20230831	171600	1031086400	18980	18980	18980	18980	0
106	20230831	171500	1031086400	18980	18980	18980	18980	0
107	20230831	171400	1031086400	18980	18980	18980	18980	0
108	20230831	171300	1031086400	18980	18980	18980	18980	0
109	20230831	171200	1031086400	18980	18980	18980	18980	0
110	20230831	171100	1031086400	18980	18980	18980	18980	0
111	20230831	171000	1031086400	18980	18980	18980	18980	0
112	20230831	170900	1031086400	18980	18980	18980	18980	0
113	20230831	170800	1031086400	18980	18980	18980	18980	0
114	20230831	170700	1031086400	18980	18980	18980	18980	0
115	20230831	170600	1031086400	18980	18980	18980	18980	0
116	20230831	170500	1031086400	18980	18980	18980	18980	0
117	20230831	170400	1031086400	18980	18980	18980	18980	0
118	20230831	170300	1031086400	18980	18980	18980	18980	0
119	20230831	170200	1031086400	18980	18980	18980	18980	0
120	20230831	170100	1031086400	18980	18980	18980	18980	0
121	20230831	170000	1031086400	18980	18980	18980	18980	0
122	20230831	165900	1031086400	18980	18980	18980	18980	14273
123	20230831	165800	1031086400	18980	18980	18980	18980	0
124	20230831	165700	1031086400	18980	18980	18980	18980	0
125	20230831	165600	1031086400	18980	18980	18980	18980	0
126	20230831	165500	1031086400	18980	18980	18980	18980	0
127	20230831	165400	1031086400	18980	18980	18980	18980	0
128	20230831	165300	1031086400	18980	18980	18980	18980	0
129	20230831	165200	1031086400	18980	18980	18980	18980	0
130	20230831	165100	1031086400	18980	18980	18980	18980	0
131	20230831	165000	1031086400	18980	18980	18980	18980	0
132	20230831	164900	1031086400	18980	18980	18980	18980	0
133	20230831	164800	1031086400	18980	18980	18980	18980	0
134	20230831	164700	1031086400	18980	18980	18980	18980	0
135	20230831	164600	1031086400	18980	18980	18980	18980	0
136	20230831	164500	1031086400	18980	18980	18980	18980	0
137	20230831	164400	1031086400	18980	18980	18980	18980	0
138	20230831	164300	1031086400	18980	18980	18980	18980	0
139	20230831	164200	1031086400	18980	18980	18980	18980	0
140	20230831	164100	1031086400	18980	18980	18980	18980	0
141	20230831	164000	1031086400	18980	18980	18980	18980	0
142	20230831	163900	1031086400	18980	18980	18980	18980	0
143	20230831	163800	1031086400	18980	18980	18980	18980	0
144	20230831	163700	1031086400	18980	18980	18980	18980	0
145	20230831	163600	1031086400	18980	18980	18980	18980	0
146	20230831	163500	1031086400	18980	18980	18980	18980	0
147	20230831	163400	1031086400	18980	18980	18980	18980	0
148	20230831	163300	1031086400	18980	18980	18980	18980	0
149	20230831	163200	1031086400	18980	18980	18980	18980	0
150	20230831	163100	1031086400	18980	18980	18980	18980	0
151	20230831	163000	1031086400	18980	18980	18980	18980	0
152	20230831	162900	1031086400	18980	18980	18980	18980	14273
153	20230831	162800	1031086400	18980	18980	18980	18980	0
154	20230831	162700	1031086400	18980	18980	18980	18980	0
155	20230831	162600	1031086400	18980	18980	18980	18980	0
156	20230831	162500	1031086400	18980	18980	18980	18980	0
157	20230831	162400	1031086400	18980	18980	18980	18980	0
158	20230831	162300	1031086400	18980	18980	18980	18980	0
159	20230831	162200	1031086400	18980	18980	18980	18980	0
160	20230831	162100	1031086400	18980	18980	18980	18980	0
161	20230831	162000	1031086400	18980	18980	18980	18980	0
162	20230831	161900	1031086400	18980	18980	18980	18980	0
163	20230831	161800	1031086400	18980	18980	18980	18980	0
164	20230831	161700	1031086400	18980	18980	18980	18980	0
165	20230831	161600	1031086400	18980	18980	18980	18980	0
166	20230831	161500	1031086400	18980	18980	18980	18980	0
167	20230831	161400	1031086400	18980	18980	18980	18980	0
168	20230831	161300	1031086400	18980	18980	18980	18980	0
169	20230831	161200	1031086400	18980	18980	18980	18980	0
170	20230831	161100	1031086400	18980	18980	18980	18980	0
171	20230831	161000	1031086400	18980	18980	18980	18980	0
172	20230831	160900	1031086400	18980	18980	18980	18980	0
173	20230831	160800	1031086400	18980	18980	18980	18980	0
174	20230831	160700	1031086400	18980	18980	18980	18980	0
175	20230831	160600	1031086400	18980	18980	18980	18980	0
176	20230831	160500	1031086400	18980	18980	18980	18980	0
177	20230831	160400	1031086400	18980	18980	18980	18980	0
178	20230831	160300	1031086400	18980	18980	18980	18980	0
179	20230831	160200	1031086400	18980	18980	18980	18980	0
180	20230831	160100	1031086400	18980	18980	18980	18980	0
181	20230831	160000	1031086400	18980	18980	18980	18980	0
182	20230831	155900	1031086400	18980	18980	18980	18980	14273
183	20230831	155800	1031086400	18980	18980	18980	18980	0
184	20230831	155700	1031086400	18980	18980	18980	18980	0
185	20230831	155600	1031086400	18980	18980	18980	18980	0
186	20230831	155500	1031086400	18980	18980	18980	18980	0
187	20230831	155400	1031086400	18980	18980	18980	18980	0
188	20230831	155300	1031086400	18980	18980	18980	18980	0
189	20230831	155200	1031086400	18980	18980	18980	18980	0
190	20230831	155100	1031086400	18980	18980	18980	18980	0
191	20230831	155000	1031086400	18980	18980	18980	18980	0
192	20230831	154900	1031086400	18980	18980	18980	18980	0
193	20230831	154800	1031086400	18980	18980	18980	18980	0
194	20230831	154700	1031086400	18980	18980	18980	18980	0
195	20230831	154600	1031086400	18980	18980	18980	18980	0
196	20230831	154500	1031086400	18980	18980	18980	18980	0
197	20230831	154400	1031086400	18980	18980	18980	18980	0
198	20230831	154300	1031086400	18980	18980	18980	18980	0
199	20230831	154200	1031086400	18980	18980	18980	18980	0
200	20230831	154100	1031086400	18980	18980	18980	18980	0
201	20230831	154000	1031086400	18980	18980	18980	18980	0
202	20230831	153900	1031086400	18980	18980	18980	18980	0
203	20230831	153800	1031086400	18980	18980	18980	18980	0
204	20230831	153700	1031086400	18980	18980	18980	18980	0
205	20230831	153600	1031086400	18980	18980	18980	18980	0
206	20230831	153500	1031086400	18980	18980	18980	18980	0
207	20230831	153400	1031086400	18980	18980	18980	18980	0
208	20230831	153300	1031086400	18980	18980	18980	18980	0
209	20230831	153200	1031086400	18980	18980	18980	18980	0
210	20230831	153100	1031086400	18980	18980	18980	18980	0
211	20230831	153000	1031086400	18980	18980	18980	18980	14273
212	20230831	152900	760184860	18800	18800	18800	18800	0
213	20230831	152800	760184860	18800	18800	18800	18800	0
214	20230831	152700	760184860	18800	18800	18800	18800	0
215	20230831	152600	760184860	18800	18800	18800	18800	0
216	20230831	152500	760184860	18800	18800	18800	18800	0
217	20230831	152400	760184860	18800	18800	18800	18800	0
218	20230831	152300	760184860	18800	18800	18800	18800	0
219	20230831	152200	760184860	18800	18800	18800	18800	0
220	20230831	152100	760184860	18800	18800	18800	18800	0
221	20230831	152000	760184860	18800	18800	18800	18800	0
222	20230831	151900	760184860	18800	18830	18830	18800	122
223	20230831	151800	757890710	18830	18860	18860	18830	231
224	20230831	151700	753535780	18860	18870	18880	18860	1150
225	20230831	151600	731835680	18880	18870	18880	18870	73
226	20230831	151500	730458160	18880	18870	18880	18870	284
227	20230831	151400	725098370	18870	18870	18880	18870	459
228	20230831	151300	716436380	18880	18870	18880	18870	354
229	20230831	151200	709755540	18880	18880	18880	18880	60
230	20230831	151100	708622740	18870	18870	18870	18870	124
231	20230831	151000	706282860	18890	18900	18900	18890	793
232	20230831	150900	691302480	18900	18890	18900	18890	452
233	20230831	150800	682763910	18890	18890	18890	18890	99
234	20230831	150700	680893800	18890	18880	18890	18880	352
235	20230831	150600	674247270	18880	18880	18880	18870	33
236	20230831	150500	673624240	18870	18870	18870	18870	457
237	20230831	150400	665000650	18860	18860	18860	18860	1
238	20230831	150300	664981790	18870	18870	18870	18870	0
239	20230831	150200	664981790	18870	18880	18880	18870	566
240	20230831	150100	654296660	18890	18880	18890	18880	160
241	20230831	150000	651275470	18880	18870	18880	18870	120
242	20230831	145900	649010360	18880	18880	18880	18880	15
243	20230831	145800	648727160	18870	18870	18870	18870	0
244	20230831	145700	648727160	18870	18890	18890	18870	607
245	20230831	145600	637265700	18890	18850	18900	18850	1229
246	20230831	145500	614071670	18850	18860	18860	18850	61
247	20230831	145400	612921650	18860	18850	18860	18850	67
248	20230831	145300	611658460	18850	18860	18860	18850	18
249	20230831	145200	611319070	18860	18850	18860	18850	157
250	20230831	145100	608358680	18860	18850	18860	18850	43
251	20230831	145000	607547790	18860	18860	18860	18860	0
252	20230831	144900	607547790	18860	18850	18860	18850	37
253	20230831	144800	606850030	18860	18860	18860	18850	63
254	20230831	144700	605662140	18850	18850	18850	18850	8
255	20230831	144600	605511340	18870	18870	18870	18870	934
256	20230831	144500	587886760	18880	18860	18880	18860	181
257	20230831	144400	584470970	18860	18830	18880	18830	1241
258	20230831	144300	561073570	18830	18830	18840	18830	95
259	20230831	144200	559284200	18840	18840	18840	18840	97
260	20230831	144100	557456720	18830	18830	18840	18830	70
261	20230831	144000	556138310	18830	18830	18830	18830	13
262	20230831	143900	555893520	18840	18840	18840	18830	73
263	20230831	143800	554518810	18830	18830	18830	18830	45
264	20230831	143700	553671460	18840	18830	18840	18830	115
265	20230831	143600	551505590	18830	18840	18840	18830	90
266	20230831	143500	549810630	18840	18830	18840	18830	18
267	20230831	143400	549471680	18830	18830	18840	18830	149
268	20230831	143300	546665670	18830	18830	18830	18830	33
269	20230831	143200	546044280	18830	18830	18830	18830	51
270	20230831	143100	545083950	18830	18830	18830	18830	43
271	20230831	143000	544274260	18830	18830	18830	18830	35
272	20230831	142900	543615210	18830	18830	18840	18830	35
273	20230831	142800	542956140	18830	18830	18830	18830	28
274	20230831	142700	542428900	18830	18840	18840	18830	713
275	20230831	142600	528996170	18840	18840	18840	18840	7
276	20230831	142500	528864290	18850	18840	18850	18840	111
277	20230831	142400	526773040	18840	18840	18840	18840	26
278	20230831	142300	526283200	18850	18850	18850	18850	100
279	20230831	142200	524398200	18850	18850	18860	18850	483
280	20230831	142100	515292730	18870	18870	18870	18870	0
281	20230831	142000	515292730	18870	18850	18870	18850	26
282	20230831	141900	514802250	18870	18850	18870	18850	247
283	20230831	141800	510145890	18840	18840	18850	18840	83
284	20230831	141700	508581790	18850	18840	18850	18840	18
285	20230831	141600	508242510	18850	18840	18850	18840	22
286	20230831	141500	507827880	18840	18850	18850	18840	58
287	20230831	141400	506735030	18850	18850	18850	18840	48
288	20230831	141300	505830510	18840	18850	18850	18840	34
289	20230831	141200	505189680	18850	18860	18860	18850	255
290	20230831	141100	500380590	18860	18860	18860	18860	6
291	20230831	141000	500267430	18860	18860	18860	18860	31
292	20230831	140900	499682770	18860	18860	18860	18860	7
293	20230831	140800	499550750	18870	18870	18870	18870	0
294	20230831	140700	499550750	18870	18860	18870	18860	245
295	20230831	140600	494927680	18870	18840	18870	18840	723
296	20230831	140500	481293880	18830	18840	18840	18830	45
297	20230831	140400	480446140	18830	18840	18840	18830	24
298	20230831	140300	479994000	18830	18830	18830	18830	37
299	20230831	140200	479297290	18830	18830	18830	18830	0
300	20230831	140100	479297290	18830	18830	18830	18830	7
301	20230831	140000	479165480	18840	18840	18840	18840	1
302	20230831	135900	479146640	18830	18840	18840	18830	111
303	20230831	135800	477055740	18840	18820	18840	18820	289
304	20230831	135700	471613860	18820	18830	18830	18820	157
305	20230831	135600	468657970	18830	18830	18830	18830	20
306	20230831	135500	468281370	18830	18830	18830	18830	36
307	20230831	135400	467603490	18840	18820	18840	18820	321
308	20230831	135300	461559970	18810	18810	18820	18810	70
309	20230831	135200	460243060	18840	18840	18840	18840	0
310	20230831	135100	460243060	18840	18840	18840	18840	93
311	20230831	135000	458490940	18840	18840	18840	18840	29
312	20230831	134900	457944580	18840	18840	18840	18840	0
313	20230831	134800	457944580	18840	18850	18850	18840	25
314	20230831	134700	457473400	18840	18820	18850	18820	185
315	20230831	134600	453989980	18810	18820	18820	18810	29
316	20230831	134500	453444260	18820	18820	18820	18820	41
317	20230831	134400	452672640	18810	18820	18820	18810	22
318	20230831	134300	452258670	18840	18850	18850	18840	48
319	20230831	134200	451354220	18840	18830	18850	18830	352
320	20230831	134100	444722350	18830	18830	18840	18830	27
321	20230831	134000	444213830	18810	18770	18820	18770	490
322	20230831	133900	435007370	18760	18760	18760	18760	0
323	20230831	133800	435007370	18760	18760	18760	18760	8
324	20230831	133700	434857290	18780	18780	18780	18780	8
325	20230831	133600	434707050	18780	18780	18780	18780	35
326	20230831	133500	434049750	18780	18780	18780	18780	63
327	20230831	133400	432866610	18790	18750	18800	18750	176
328	20230831	133300	429562330	18750	18750	18750	18750	2
329	20230831	133200	429524830	18750	18760	18760	18750	37
330	20230831	133100	428831070	18760	18760	18760	18760	15
331	20230831	133000	428549670	18760	18750	18760	18750	51
332	20230831	132900	427592980	18750	18720	18760	18720	230
333	20230831	132800	423284360	18710	18710	18720	18710	184
334	20230831	132700	419841230	18710	18720	18720	18710	13
335	20230831	132600	419597990	18710	18720	18720	18710	36
336	20230831	132500	418924330	18720	18720	18730	18720	62
337	20230831	132400	417763550	18720	18720	18720	18720	8
338	20230831	132300	417613790	18720	18730	18730	18720	47
339	20230831	132200	416733810	18740	18720	18740	18720	25
340	20230831	132100	416265510	18720	18720	18740	18720	91
341	20230831	132000	414561670	18740	18740	18740	18740	18
342	20230831	131900	414224350	18750	18750	18750	18750	74
343	20230831	131800	412836850	18750	18720	18750	18720	53
344	20230831	131700	411843810	18730	18720	18730	18710	116
345	20230831	131600	409672500	18730	18730	18730	18730	7
346	20230831	131500	409541390	18740	18740	18740	18730	140
347	20230831	131400	406917850	18760	18720	18760	18720	269
348	20230831	131300	401877000	18710	18720	18720	18710	62
349	20230831	131200	400716700	18720	18730	18730	18720	29
350	20230831	131100	400173800	18720	18720	18720	18720	7
351	20230831	131000	400042760	18730	18730	18730	18730	278
352	20230831	130900	394835820	18730	18710	18770	18710	692
353	20230831	130800	381864200	18710	18710	18710	18710	19
354	20230831	130700	381508710	18710	18710	18710	18710	35
355	20230831	130600	380853860	18710	18710	18710	18710	38
356	20230831	130500	380142880	18710	18710	18720	18710	16
357	20230831	130400	379843450	18710	18710	18710	18710	16
358	20230831	130300	379544090	18720	18710	18720	18710	35
359	20230831	130200	378889020	18710	18710	18710	18710	74
360	20230831	130100	377504480	18710	18710	18710	18710	8
361	20230831	130000	377354800	18710	18710	18720	18710	19
362	20230831	125900	376999250	18720	18720	18720	18720	81
363	20230831	125800	375482930	18720	18720	18720	18720	35
364	20230831	125700	374827730	18720	18730	18730	18720	32
365	20230831	125600	374228680	18730	18720	18730	18720	11
366	20230831	125500	374022730	18730	18730	18730	18730	3
367	20230831	125400	373966540	18730	18730	18730	18730	36
368	20230831	125300	373292260	18740	18740	18740	18740	124
369	20230831	125200	370968500	18740	18750	18750	18740	12
370	20230831	125100	370743610	18740	18740	18740	18740	0
371	20230831	125000	370743610	18740	18720	18740	18720	62
372	20230831	124900	369581850	18740	18720	18740	18720	12
373	20230831	124800	369357010	18730	18740	18740	18730	43
374	20230831	124700	368551530	18740	18740	18740	18740	30
375	20230831	124600	367989330	18740	18740	18740	18740	34
376	20230831	124500	367352170	18740	18750	18750	18740	74
377	20230831	124400	365964960	18740	18720	18740	18720	263
378	20230831	124300	361038420	18720	18730	18730	18720	65
379	20230831	124200	359821340	18730	18730	18730	18730	0
380	20230831	124100	359821340	18730	18740	18740	18730	17
381	20230831	124000	359502920	18740	18740	18740	18740	1
382	20230831	123900	359484180	18730	18750	18750	18730	65
383	20230831	123800	358265830	18750	18750	18750	18750	0
384	20230831	123700	358265830	18750	18760	18760	18750	182
385	20230831	123600	354851570	18750	18740	18750	18740	29
386	20230831	123500	354307930	18740	18740	18770	18740	613
387	20230831	123400	342816660	18730	18730	18740	18730	6
388	20230831	123300	342704260	18730	18730	18730	18730	8
389	20230831	123200	342554420	18730	18730	18740	18730	10
390	20230831	123100	342367110	18730	18730	18730	18730	35
391	20230831	123000	341711560	18730	18730	18730	18730	3
392	20230831	122900	341655370	18730	18730	18730	18730	10
393	20230831	122800	341468070	18730	18730	18730	18730	29
394	20230831	122700	340924900	18730	18730	18730	18730	12
395	20230831	122600	340700140	18730	18730	18730	18730	1
396	20230831	122500	340681410	18730	18730	18730	18730	8
397	20230831	122400	340531570	18730	18730	18730	18730	34
398	20230831	122300	339894750	18730	18730	18740	18730	24
399	20230831	122200	339445110	18730	18730	18730	18730	2
400	20230831	122100	339407650	18730	18740	18740	18730	10
401	20230831	122000	339220340	18730	18730	18730	18730	32
402	20230831	121900	338620980	18730	18740	18740	18730	36
403	20230831	121800	337946350	18730	18730	18730	18730	10
404	20230831	121700	337759050	18730	18740	18740	18730	3
405	20230831	121600	337702850	18730	18730	18730	18730	38
406	20230831	121500	336991110	18730	18730	18730	18730	7
407	20230831	121400	336860000	18730	18730	18730	18730	10
408	20230831	121300	336672700	18730	18730	18730	18730	3
409	20230831	121200	336616510	18730	18730	18730	18730	34
410	20230831	121100	335979690	18730	18730	18730	18730	4
411	20230831	121000	335904770	18730	18730	18730	18730	17
412	20230831	120900	335586360	18730	18730	18740	18730	44
413	20230831	120800	334762230	18730	18740	18740	18730	28
414	20230831	120700	334237590	18740	18730	18740	18730	6
415	20230831	120600	334125170	18740	18730	18740	18730	62
416	20230831	120500	332963790	18730	18730	18730	18730	57
417	20230831	120400	331896180	18730	18730	18730	18730	7
418	20230831	120300	331765070	18730	18730	18730	18730	121
419	20230831	120200	329498740	18730	18730	18730	18730	8
420	20230831	120100	329348900	18730	18740	18740	18730	31
421	20230831	120000	328768260	18740	18730	18740	18730	9
422	20230831	115900	328599670	18740	18730	18740	18730	79
423	20230831	115800	327119240	18730	18730	18730	18730	7
424	20230831	115700	326988130	18740	18740	18740	18740	510
425	20230831	115600	317430730	18740	18740	18740	18740	5
426	20230831	115500	317337030	18740	18740	18750	18740	9
427	20230831	115400	317168360	18740	18740	18740	18740	29
428	20230831	115300	316624900	18740	18750	18760	18740	186
429	20230831	115200	313137170	18740	18740	18740	18740	0
430	20230831	115100	313137170	18740	18750	18750	18740	3
431	20230831	115000	313080940	18750	18750	18750	18750	31
432	20230831	114900	312499690	18750	18750	18760	18750	11
433	20230831	114800	312293410	18750	18750	18750	18750	45
434	20230831	114700	311449660	18750	18750	18750	18750	6
435	20230831	114600	311337160	18760	18760	18760	18760	21
436	20230831	114500	310943200	18760	18760	18760	18760	9
437	20230831	114400	310774360	18760	18770	18770	18760	4
438	20230831	114300	310699310	18760	18780	18780	18760	19
439	20230831	114200	310342800	18770	18770	18770	18770	31
440	20230831	114100	309760930	18770	18770	18770	18770	8
441	20230831	114000	309610770	18770	18770	18770	18770	1
442	20230831	113900	309592000	18800	18750	18810	18750	388
443	20230831	113800	302305610	18750	18750	18760	18750	66
444	20230831	113700	301068100	18750	18750	18750	18750	7
445	20230831	113600	300936850	18770	18770	18770	18770	1
446	20230831	113500	300918080	18780	18790	18790	18780	32
447	20230831	113400	300317110	18780	18780	18780	18780	46
448	20230831	113300	299453230	18790	18800	18800	18790	84
449	20230831	113200	297874040	18800	18800	18800	18800	12
450	20230831	113100	297648440	18800	18800	18800	18800	37
451	20230831	113000	296952840	18800	18820	18820	18800	24
452	20230831	112900	296501300	18810	18800	18830	18800	603
453	20230831	112800	285149740	18790	18780	18790	18780	125
454	20230831	112700	282801120	18780	18750	18780	18750	255
455	20230831	112600	278017720	18740	18740	18740	18740	7
456	20230831	112500	277886540	18740	18740	18740	18740	2
457	20230831	112400	277849060	18760	18750	18760	18750	126
458	20230831	112300	275486360	18750	18740	18750	18740	82
459	20230831	112200	273949180	18740	18740	18740	18740	13
460	20230831	112100	273705560	18740	18740	18740	18740	4
461	20230831	112000	273630600	18740	18740	18740	18740	8
462	20230831	111900	273480680	18740	18750	18750	18740	44
463	20230831	111800	272656020	18750	18740	18750	18740	8
464	20230831	111700	272506090	18740	18740	18740	18740	0
465	20230831	111600	272506090	18740	18740	18740	18740	8
466	20230831	111500	272356170	18740	18740	18740	18740	29
467	20230831	111400	271812710	18750	18730	18750	18730	113
468	20230831	111300	269694970	18730	18720	18730	18720	91
469	20230831	111200	267990560	18720	18720	18720	18710	301
470	20230831	111100	262355850	18720	18720	18730	18720	11
471	20230831	111000	262149910	18730	18740	18740	18730	146
472	20230831	110900	259414700	18740	18750	18750	18740	7
473	20230831	110800	259283510	18740	18750	18750	18740	122
474	20230831	110700	256997130	18750	18740	18750	18740	43
475	20230831	110600	256191220	18730	18730	18730	18730	0
476	20230831	110500	256191220	18730	18730	18730	18730	7
477	20230831	110400	256060110	18730	18720	18730	18720	63
478	20230831	110300	254880400	18720	18720	18720	18720	6
479	20230831	110200	254768080	18730	18720	18730	18720	11
480	20230831	110100	254562150	18730	18730	18740	18730	108
481	20230831	110000	252539270	18720	18720	18720	18720	30
482	20230831	105900	251977670	18720	18720	18720	18720	9
483	20230831	105800	251809190	18720	18730	18730	18720	7
484	20230831	105700	251678130	18720	18730	18740	18720	21
485	20230831	105600	251284740	18740	18750	18750	18740	84
486	20230831	105500	249710010	18750	18780	18780	18740	13
487	20230831	105400	249466190	18780	18770	18790	18770	89
488	20230831	105300	247794760	18770	18750	18770	18750	134
489	20230831	105200	245281540	18760	18760	18760	18760	0
490	20230831	105100	245281540	18760	18710	18760	18710	210
491	20230831	105000	241348130	18720	18720	18720	18720	0
492	20230831	104900	241348130	18720	18720	18720	18720	54
493	20230831	104800	240337250	18720	18720	18720	18720	60
494	20230831	104700	239214050	18720	18720	18720	18720	2
495	20230831	104600	239176610	18710	18710	18710	18710	7
496	20230831	104500	239045640	18710	18720	18720	18710	30
497	20230831	104400	238484330	18720	18690	18720	18690	187
498	20230831	104300	234988280	18700	18700	18700	18700	274
499	20230831	104200	229864480	18700	18720	18720	18700	9
500	20230831	104100	229696160	18720	18710	18730	18710	233
501	20230831	104000	225334210	18700	18690	18710	18690	230
502	20230831	103900	221034160	18680	18680	18680	18680	345
503	20230831	103800	214589560	18680	18690	18690	18680	53
504	20230831	103700	213599470	18720	18720	18720	18720	29
505	20230831	103600	213056590	18720	18680	18720	18680	87
506	20230831	103500	211429700	18690	18690	18690	18690	1
507	20230831	103400	211411010	18690	18680	18690	18670	130
508	20230831	103300	208982620	18700	18680	18700	18680	93
509	20230831	103200	207244930	18670	18670	18670	18670	6
510	20230831	103100	207132910	18670	18680	18680	18670	68
511	20230831	103000	205863330	18680	18700	18700	18670	312
512	20230831	102900	200036490	18700	18700	18700	18700	41
513	20230831	102800	199269790	18710	18710	18710	18710	5
514	20230831	102700	199176240	18720	18680	18720	18680	206
515	20230831	102600	195327090	18670	18690	18690	18670	200
516	20230831	102500	191591110	18680	18730	18730	18680	479
517	20230831	102400	182630560	18730	18730	18730	18730	0
518	20230831	102300	182630560	18730	18730	18740	18730	8
519	20230831	102200	182480700	18730	18740	18740	18730	64
520	20230831	102100	181281660	18730	18740	18740	18730	11
521	20230831	102000	181075590	18740	18730	18740	18730	63
522	20230831	101900	179895570	18730	18710	18740	18710	161
523	20230831	101800	176879500	18740	18770	18770	18710	1825
524	20230831	101700	142688000	18760	18760	18760	18760	8
525	20230831	101600	142537920	18770	18770	18770	18760	13
526	20230831	101500	142294020	18770	18780	18780	18770	610
527	20230831	101400	130840070	18780	18790	18790	18780	44
528	20230831	101300	130013340	18780	18780	18780	18780	6
529	20230831	101200	129900660	18780	18780	18780	18780	0
530	20230831	101100	129900660	18780	18780	18780	18780	35
531	20230831	101000	129243360	18780	18780	18780	18780	14
532	20230831	100900	128980440	18780	18780	18780	18780	7
533	20230831	100800	128848980	18790	18790	18790	18790	3
534	20230831	100700	128792610	18780	18800	18800	18780	138
535	20230831	100600	126200950	18800	18800	18800	18790	300
536	20230831	100500	120562610	18810	18820	18820	18810	426
537	20230831	100400	112546060	18830	18830	18830	18830	1
538	20230831	100300	112527230	18820	18820	18820	18820	28
539	20230831	100200	112000270	18820	18830	18830	18820	78
540	20230831	100100	110531600	18830	18830	18830	18830	1
541	20230831	100000	110512770	18830	18820	18830	18820	58
542	20230831	095900	109420990	18830	18830	18830	18830	0
543	20230831	095800	109420990	18830	18850	18850	18830	369
544	20230831	095700	102470020	18850	18860	18860	18850	14
545	20230831	095600	102205990	18850	18850	18850	18850	27
546	20230831	095500	101697040	18850	18850	18850	18850	0
547	20230831	095400	101697040	18850	18850	18850	18850	6
548	20230831	095300	101583940	18860	18860	18860	18860	1
549	20230831	095200	101565080	18860	18860	18860	18860	4
550	20230831	095100	101489640	18900	18860	18900	18860	141
551	20230831	095000	98829230	18860	18850	18860	18850	16
552	20230831	094900	98527530	18860	18860	18860	18860	1
553	20230831	094800	98508670	18860	18850	18860	18850	8
554	20230831	094700	98357860	18860	18860	18860	18860	4
555	20230831	094600	98282420	18860	18860	18860	18860	5
556	20230831	094500	98188120	18860	18860	18860	18860	129
557	20230831	094400	95755180	18860	18860	18860	18860	0
558	20230831	094300	95755180	18860	18860	18860	18850	101
559	20230831	094200	93850870	18870	18890	18890	18870	1307
560	20230831	094100	69180170	18890	18900	18900	18890	41
561	20230831	094000	68405280	18900	18900	18900	18900	4
562	20230831	093900	68329680	18900	18890	18900	18890	46
563	20230831	093800	67460320	18900	18890	18900	18890	23
564	20230831	093700	67025720	18900	18900	18900	18900	0
565	20230831	093600	67025720	18900	18890	18900	18890	4
566	20230831	093500	66950140	18880	18850	18890	18850	210
567	20230831	093400	62990810	18840	18840	18840	18840	239
568	20230831	093300	58488050	18860	18840	18870	18840	173
569	20230831	093200	55227840	18840	18840	18840	18830	148
570	20230831	093100	52440060	18840	18850	18850	18840	68
571	20230831	093000	51158910	18850	18850	18850	18850	146
572	20230831	092900	48406810	18860	18860	18860	18860	2
573	20230831	092800	48369090	18860	18860	18860	18860	2
574	20230831	092700	48331370	18870	18870	18870	18870	3
575	20230831	092600	48274760	18880	18880	18880	18880	0
576	20230831	092500	48274760	18880	18880	18880	18880	12
577	20230831	092400	48048200	18890	18890	18890	18890	0
578	20230831	092300	48048200	18890	18850	18890	18850	136
579	20230831	092200	45484310	18850	18850	18850	18850	0
580	20230831	092100	45484310	18850	18850	18850	18850	0
581	20230831	092000	45484310	18850	18840	18850	18840	10
582	20230831	091900	45295870	18850	18850	18850	18850	62
583	20230831	091800	44127170	18840	18850	18850	18840	3
584	20230831	091700	44070630	18850	18890	18890	18850	1105
585	20230831	091600	23216800	18900	18900	18900	18900	28
586	20230831	091500	22687600	18900	18910	18910	18900	20
587	20230831	091400	22309590	18910	18890	18910	18890	59
588	20230831	091300	21195020	18890	18890	18890	18890	8
589	20230831	091200	21043900	18880	18870	18880	18870	87
590	20230831	091100	19401350	18880	18880	18880	18880	3
591	20230831	091000	19344710	18880	18910	18910	18870	62
592	20230831	090900	18172940	18920	18910	18920	18910	23
593	20230831	090800	17737970	18910	18910	18910	18910	3
594	20230831	090700	17681240	18910	18920	18920	18910	8
595	20230831	090600	17529950	18920	18930	18930	18920	23
596	20230831	090500	17094780	18930	18900	18930	18900	20
597	20230831	090400	16716490	18900	18850	18900	18830	115
598	20230831	090300	14547500	18850	18770	18850	18770	92
599	20230831	090200	12819890	18770	18800	18800	18770	90
600	20230831	090100	11128990	18790	18830	18830	18790	163
601	20230831	090000	8063950	18800	18810	18810	18780	429