KissMeData/200130/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	201400	1361143370	18710	18710	18710	18710	1409
3	20230829	201300	1361143370	18710	18710	18710	18710	0
4	20230829	201200	1361143370	18710	18710	18710	18710	0
5	20230829	201100	1361143370	18710	18710	18710	18710	0
6	20230829	201000	1361143370	18710	18710	18710	18710	0
7	20230829	200900	1361143370	18710	18710	18710	18710	0
8	20230829	200800	1361143370	18710	18710	18710	18710	0
9	20230829	200700	1361143370	18710	18710	18710	18710	0
10	20230829	200600	1361143370	18710	18710	18710	18710	0
11	20230829	200500	1361143370	18710	18710	18710	18710	0
12	20230829	200400	1361143370	18710	18710	18710	18710	0
13	20230829	200300	1361143370	18710	18710	18710	18710	0
14	20230829	200200	1361143370	18710	18710	18710	18710	0
15	20230829	200100	1361143370	18710	18710	18710	18710	0
16	20230829	200000	1361143370	18710	18710	18710	18710	0
17	20230829	195900	1361143370	18710	18710	18710	18710	0
18	20230829	195800	1361143370	18710	18710	18710	18710	0
19	20230829	195700	1361143370	18710	18710	18710	18710	0
20	20230829	195600	1361143370	18710	18710	18710	18710	0
21	20230829	195500	1361143370	18710	18710	18710	18710	0
22	20230829	195400	1361143370	18710	18710	18710	18710	0
23	20230829	195300	1361143370	18710	18710	18710	18710	0
24	20230829	195200	1361143370	18710	18710	18710	18710	0
25	20230829	195100	1361143370	18710	18710	18710	18710	0
26	20230829	195000	1361143370	18710	18710	18710	18710	0
27	20230829	194900	1361143370	18710	18710	18710	18710	0
28	20230829	194800	1361143370	18710	18710	18710	18710	0
29	20230829	194700	1361143370	18710	18710	18710	18710	0
30	20230829	194600	1361143370	18710	18710	18710	18710	0
31	20230829	194500	1361143370	18710	18710	18710	18710	0
32	20230829	194400	1361143370	18710	18710	18710	18710	1409
33	20230829	194300	1361143370	18710	18710	18710	18710	0
34	20230829	194200	1361143370	18710	18710	18710	18710	0
35	20230829	194100	1361143370	18710	18710	18710	18710	0
36	20230829	194000	1361143370	18710	18710	18710	18710	0
37	20230829	193900	1361143370	18710	18710	18710	18710	0
38	20230829	193800	1361143370	18710	18710	18710	18710	0
39	20230829	193700	1361143370	18710	18710	18710	18710	0
40	20230829	193600	1361143370	18710	18710	18710	18710	0
41	20230829	193500	1361143370	18710	18710	18710	18710	0
42	20230829	193400	1361143370	18710	18710	18710	18710	0
43	20230829	193300	1361143370	18710	18710	18710	18710	0
44	20230829	193200	1361143370	18710	18710	18710	18710	0
45	20230829	193100	1361143370	18710	18710	18710	18710	0
46	20230829	193000	1361143370	18710	18710	18710	18710	0
47	20230829	192900	1361143370	18710	18710	18710	18710	0
48	20230829	192800	1361143370	18710	18710	18710	18710	0
49	20230829	192700	1361143370	18710	18710	18710	18710	0
50	20230829	192600	1361143370	18710	18710	18710	18710	0
51	20230829	192500	1361143370	18710	18710	18710	18710	0
52	20230829	192400	1361143370	18710	18710	18710	18710	0
53	20230829	192300	1361143370	18710	18710	18710	18710	0
54	20230829	192200	1361143370	18710	18710	18710	18710	0
55	20230829	192100	1361143370	18710	18710	18710	18710	0
56	20230829	192000	1361143370	18710	18710	18710	18710	0
57	20230829	191900	1361143370	18710	18710	18710	18710	0
58	20230829	191800	1361143370	18710	18710	18710	18710	0
59	20230829	191700	1361143370	18710	18710	18710	18710	0
60	20230829	191600	1361143370	18710	18710	18710	18710	0
61	20230829	191500	1361143370	18710	18710	18710	18710	0
62	20230829	191400	1361143370	18710	18710	18710	18710	1409
63	20230829	191300	1361143370	18710	18710	18710	18710	0
64	20230829	191200	1361143370	18710	18710	18710	18710	0
65	20230829	191100	1361143370	18710	18710	18710	18710	0
66	20230829	191000	1361143370	18710	18710	18710	18710	0
67	20230829	190900	1361143370	18710	18710	18710	18710	0
68	20230829	190800	1361143370	18710	18710	18710	18710	0
69	20230829	190700	1361143370	18710	18710	18710	18710	0
70	20230829	190600	1361143370	18710	18710	18710	18710	0
71	20230829	190500	1361143370	18710	18710	18710	18710	0
72	20230829	190400	1361143370	18710	18710	18710	18710	0
73	20230829	190300	1361143370	18710	18710	18710	18710	0
74	20230829	190200	1361143370	18710	18710	18710	18710	0
75	20230829	190100	1361143370	18710	18710	18710	18710	0
76	20230829	190000	1361143370	18710	18710	18710	18710	0
77	20230829	185900	1361143370	18710	18710	18710	18710	0
78	20230829	185800	1361143370	18710	18710	18710	18710	0
79	20230829	185700	1361143370	18710	18710	18710	18710	0
80	20230829	185600	1361143370	18710	18710	18710	18710	0
81	20230829	185500	1361143370	18710	18710	18710	18710	0
82	20230829	185400	1361143370	18710	18710	18710	18710	0
83	20230829	185300	1361143370	18710	18710	18710	18710	0
84	20230829	185200	1361143370	18710	18710	18710	18710	0
85	20230829	185100	1361143370	18710	18710	18710	18710	0
86	20230829	185000	1361143370	18710	18710	18710	18710	0
87	20230829	184900	1361143370	18710	18710	18710	18710	0
88	20230829	184800	1361143370	18710	18710	18710	18710	0
89	20230829	184700	1361143370	18710	18710	18710	18710	0
90	20230829	184600	1361143370	18710	18710	18710	18710	0
91	20230829	184500	1361143370	18710	18710	18710	18710	0
92	20230829	184400	1361143370	18710	18710	18710	18710	1409
93	20230829	184300	1361143370	18710	18710	18710	18710	0
94	20230829	184200	1361143370	18710	18710	18710	18710	0
95	20230829	184100	1361143370	18710	18710	18710	18710	0
96	20230829	184000	1361143370	18710	18710	18710	18710	0
97	20230829	183900	1361143370	18710	18710	18710	18710	0
98	20230829	183800	1361143370	18710	18710	18710	18710	0
99	20230829	183700	1361143370	18710	18710	18710	18710	0
100	20230829	183600	1361143370	18710	18710	18710	18710	0
101	20230829	183500	1361143370	18710	18710	18710	18710	0
102	20230829	183400	1361143370	18710	18710	18710	18710	0
103	20230829	183300	1361143370	18710	18710	18710	18710	0
104	20230829	183200	1361143370	18710	18710	18710	18710	0
105	20230829	183100	1361143370	18710	18710	18710	18710	0
106	20230829	183000	1361143370	18710	18710	18710	18710	0
107	20230829	182900	1361143370	18710	18710	18710	18710	0
108	20230829	182800	1361143370	18710	18710	18710	18710	0
109	20230829	182700	1361143370	18710	18710	18710	18710	0
110	20230829	182600	1361143370	18710	18710	18710	18710	0
111	20230829	182500	1361143370	18710	18710	18710	18710	0
112	20230829	182400	1361143370	18710	18710	18710	18710	0
113	20230829	182300	1361143370	18710	18710	18710	18710	0
114	20230829	182200	1361143370	18710	18710	18710	18710	0
115	20230829	182100	1361143370	18710	18710	18710	18710	0
116	20230829	182000	1361143370	18710	18710	18710	18710	0
117	20230829	181900	1361143370	18710	18710	18710	18710	0
118	20230829	181800	1361143370	18710	18710	18710	18710	0
119	20230829	181700	1361143370	18710	18710	18710	18710	0
120	20230829	181600	1361143370	18710	18710	18710	18710	0
121	20230829	181500	1361143370	18710	18710	18710	18710	0
122	20230829	181400	1361143370	18710	18710	18710	18710	1409
123	20230829	181300	1361143370	18710	18710	18710	18710	0
124	20230829	181200	1361143370	18710	18710	18710	18710	0
125	20230829	181100	1361143370	18710	18710	18710	18710	0
126	20230829	181000	1361143370	18710	18710	18710	18710	0
127	20230829	180900	1361143370	18710	18710	18710	18710	0
128	20230829	180800	1361143370	18710	18710	18710	18710	0
129	20230829	180700	1361143370	18710	18710	18710	18710	0
130	20230829	180600	1361143370	18710	18710	18710	18710	0
131	20230829	180500	1361143370	18710	18710	18710	18710	0
132	20230829	180400	1361143370	18710	18710	18710	18710	0
133	20230829	180300	1361143370	18710	18710	18710	18710	0
134	20230829	180200	1361143370	18710	18710	18710	18710	0
135	20230829	180100	1361143370	18710	18710	18710	18710	0
136	20230829	180000	1361143370	18710	18710	18710	18710	0
137	20230829	175900	1361143370	18710	18710	18710	18710	0
138	20230829	175800	1361143370	18710	18710	18710	18710	0
139	20230829	175700	1361143370	18710	18710	18710	18710	0
140	20230829	175600	1361143370	18710	18710	18710	18710	0
141	20230829	175500	1361143370	18710	18710	18710	18710	0
142	20230829	175400	1361143370	18710	18710	18710	18710	0
143	20230829	175300	1361143370	18710	18710	18710	18710	0
144	20230829	175200	1361143370	18710	18710	18710	18710	0
145	20230829	175100	1361143370	18710	18710	18710	18710	0
146	20230829	175000	1361143370	18710	18710	18710	18710	0
147	20230829	174900	1361143370	18710	18710	18710	18710	0
148	20230829	174800	1361143370	18710	18710	18710	18710	0
149	20230829	174700	1361143370	18710	18710	18710	18710	0
150	20230829	174600	1361143370	18710	18710	18710	18710	0
151	20230829	174500	1361143370	18710	18710	18710	18710	0
152	20230829	174400	1361143370	18710	18710	18710	18710	1409
153	20230829	174300	1361143370	18710	18710	18710	18710	0
154	20230829	174200	1361143370	18710	18710	18710	18710	0
155	20230829	174100	1361143370	18710	18710	18710	18710	0
156	20230829	174000	1361143370	18710	18710	18710	18710	0
157	20230829	173900	1361143370	18710	18710	18710	18710	0
158	20230829	173800	1361143370	18710	18710	18710	18710	0
159	20230829	173700	1361143370	18710	18710	18710	18710	0
160	20230829	173600	1361143370	18710	18710	18710	18710	0
161	20230829	173500	1361143370	18710	18710	18710	18710	0
162	20230829	173400	1361143370	18710	18710	18710	18710	0
163	20230829	173300	1361143370	18710	18710	18710	18710	0
164	20230829	173200	1361143370	18710	18710	18710	18710	0
165	20230829	173100	1361143370	18710	18710	18710	18710	0
166	20230829	173000	1361143370	18710	18710	18710	18710	0
167	20230829	172900	1361143370	18710	18710	18710	18710	0
168	20230829	172800	1361143370	18710	18710	18710	18710	0
169	20230829	172700	1361143370	18710	18710	18710	18710	0
170	20230829	172600	1361143370	18710	18710	18710	18710	0
171	20230829	172500	1361143370	18710	18710	18710	18710	0
172	20230829	172400	1361143370	18710	18710	18710	18710	0
173	20230829	172300	1361143370	18710	18710	18710	18710	0
174	20230829	172200	1361143370	18710	18710	18710	18710	0
175	20230829	172100	1361143370	18710	18710	18710	18710	0
176	20230829	172000	1361143370	18710	18710	18710	18710	0
177	20230829	171900	1361143370	18710	18710	18710	18710	0
178	20230829	171800	1361143370	18710	18710	18710	18710	0
179	20230829	171700	1361143370	18710	18710	18710	18710	0
180	20230829	171600	1361143370	18710	18710	18710	18710	0
181	20230829	171500	1361143370	18710	18710	18710	18710	0
182	20230829	171400	1361143370	18710	18710	18710	18710	1409
183	20230829	171300	1361143370	18710	18710	18710	18710	0
184	20230829	171200	1361143370	18710	18710	18710	18710	0
185	20230829	171100	1361143370	18710	18710	18710	18710	0
186	20230829	171000	1361143370	18710	18710	18710	18710	0
187	20230829	170900	1361143370	18710	18710	18710	18710	0
188	20230829	170800	1361143370	18710	18710	18710	18710	0
189	20230829	170700	1361143370	18710	18710	18710	18710	0
190	20230829	170600	1361143370	18710	18710	18710	18710	0
191	20230829	170500	1361143370	18710	18710	18710	18710	0
192	20230829	170400	1361143370	18710	18710	18710	18710	0
193	20230829	170300	1361143370	18710	18710	18710	18710	0
194	20230829	170200	1361143370	18710	18710	18710	18710	0
195	20230829	170100	1361143370	18710	18710	18710	18710	0
196	20230829	170000	1361143370	18710	18710	18710	18710	0
197	20230829	165900	1361143370	18710	18710	18710	18710	0
198	20230829	165800	1361143370	18710	18710	18710	18710	0
199	20230829	165700	1361143370	18710	18710	18710	18710	0
200	20230829	165600	1361143370	18710	18710	18710	18710	0
201	20230829	165500	1361143370	18710	18710	18710	18710	0
202	20230829	165400	1361143370	18710	18710	18710	18710	0
203	20230829	165300	1361143370	18710	18710	18710	18710	0
204	20230829	165200	1361143370	18710	18710	18710	18710	0
205	20230829	165100	1361143370	18710	18710	18710	18710	0
206	20230829	165000	1361143370	18710	18710	18710	18710	0
207	20230829	164900	1361143370	18710	18710	18710	18710	0
208	20230829	164800	1361143370	18710	18710	18710	18710	0
209	20230829	164700	1361143370	18710	18710	18710	18710	0
210	20230829	164600	1361143370	18710	18710	18710	18710	0
211	20230829	164500	1361143370	18710	18710	18710	18710	0
212	20230829	164400	1361143370	18710	18710	18710	18710	1409
213	20230829	164300	1361143370	18710	18710	18710	18710	0
214	20230829	164200	1361143370	18710	18710	18710	18710	0
215	20230829	164100	1361143370	18710	18710	18710	18710	0
216	20230829	164000	1361143370	18710	18710	18710	18710	0
217	20230829	163900	1361143370	18710	18710	18710	18710	0
218	20230829	163800	1361143370	18710	18710	18710	18710	0
219	20230829	163700	1361143370	18710	18710	18710	18710	0
220	20230829	163600	1361143370	18710	18710	18710	18710	0
221	20230829	163500	1361143370	18710	18710	18710	18710	0
222	20230829	163400	1361143370	18710	18710	18710	18710	0
223	20230829	163300	1361143370	18710	18710	18710	18710	0
224	20230829	163200	1361143370	18710	18710	18710	18710	0
225	20230829	163100	1361143370	18710	18710	18710	18710	0
226	20230829	163000	1361143370	18710	18710	18710	18710	0
227	20230829	162900	1361143370	18710	18710	18710	18710	0
228	20230829	162800	1361143370	18710	18710	18710	18710	0
229	20230829	162700	1361143370	18710	18710	18710	18710	0
230	20230829	162600	1361143370	18710	18710	18710	18710	0
231	20230829	162500	1361143370	18710	18710	18710	18710	0
232	20230829	162400	1361143370	18710	18710	18710	18710	0
233	20230829	162300	1361143370	18710	18710	18710	18710	0
234	20230829	162200	1361143370	18710	18710	18710	18710	0
235	20230829	162100	1361143370	18710	18710	18710	18710	0
236	20230829	162000	1361143370	18710	18710	18710	18710	0
237	20230829	161900	1361143370	18710	18710	18710	18710	0
238	20230829	161800	1361143370	18710	18710	18710	18710	0
239	20230829	161700	1361143370	18710	18710	18710	18710	0
240	20230829	161600	1361143370	18710	18710	18710	18710	0
241	20230829	161500	1361143370	18710	18710	18710	18710	0
242	20230829	161400	1361143370	18710	18710	18710	18710	1409
243	20230829	161300	1361143370	18710	18710	18710	18710	0
244	20230829	161200	1361143370	18710	18710	18710	18710	0
245	20230829	161100	1361143370	18710	18710	18710	18710	0
246	20230829	161000	1361143370	18710	18710	18710	18710	0
247	20230829	160900	1361143370	18710	18710	18710	18710	0
248	20230829	160800	1361143370	18710	18710	18710	18710	0
249	20230829	160700	1361143370	18710	18710	18710	18710	0
250	20230829	160600	1361143370	18710	18710	18710	18710	0
251	20230829	160500	1361143370	18710	18710	18710	18710	0
252	20230829	160400	1361143370	18710	18710	18710	18710	0
253	20230829	160300	1361143370	18710	18710	18710	18710	0
254	20230829	160200	1361143370	18710	18710	18710	18710	0
255	20230829	160100	1361143370	18710	18710	18710	18710	0
256	20230829	160000	1361143370	18710	18710	18710	18710	0
257	20230829	155900	1361143370	18710	18710	18710	18710	0
258	20230829	155800	1361143370	18710	18710	18710	18710	0
259	20230829	155700	1361143370	18710	18710	18710	18710	0
260	20230829	155600	1361143370	18710	18710	18710	18710	0
261	20230829	155500	1361143370	18710	18710	18710	18710	0
262	20230829	155400	1361143370	18710	18710	18710	18710	0
263	20230829	155300	1361143370	18710	18710	18710	18710	0
264	20230829	155200	1361143370	18710	18710	18710	18710	0
265	20230829	155100	1361143370	18710	18710	18710	18710	0
266	20230829	155000	1361143370	18710	18710	18710	18710	0
267	20230829	154900	1361143370	18710	18710	18710	18710	0
268	20230829	154800	1361143370	18710	18710	18710	18710	0
269	20230829	154700	1361143370	18710	18710	18710	18710	0
270	20230829	154600	1361143370	18710	18710	18710	18710	0
271	20230829	154500	1361143370	18710	18710	18710	18710	0
272	20230829	154400	1361143370	18710	18710	18710	18710	1409
273	20230829	154300	1361143370	18710	18710	18710	18710	0
274	20230829	154200	1361143370	18710	18710	18710	18710	0
275	20230829	154100	1361143370	18710	18710	18710	18710	0
276	20230829	154000	1361143370	18710	18710	18710	18710	0
277	20230829	153900	1361143370	18710	18710	18710	18710	0
278	20230829	153800	1361143370	18710	18710	18710	18710	0
279	20230829	153700	1361143370	18710	18710	18710	18710	0
280	20230829	153600	1361143370	18710	18710	18710	18710	0
281	20230829	153500	1361143370	18710	18710	18710	18710	0
282	20230829	153400	1361143370	18710	18710	18710	18710	0
283	20230829	153300	1361143370	18710	18710	18710	18710	0
284	20230829	153200	1361143370	18710	18710	18710	18710	0
285	20230829	153100	1361143370	18710	18710	18710	18710	0
286	20230829	153000	1361143370	18710	18710	18710	18710	1409
287	20230829	152900	1334780980	18700	18700	18700	18700	0
288	20230829	152800	1334780980	18700	18700	18700	18700	0
289	20230829	152700	1334780980	18700	18700	18700	18700	0
290	20230829	152600	1334780980	18700	18700	18700	18700	0
291	20230829	152500	1334780980	18700	18700	18700	18700	0
292	20230829	152400	1334780980	18700	18700	18700	18700	0
293	20230829	152300	1334780980	18700	18700	18700	18700	0
294	20230829	152200	1334780980	18700	18700	18700	18700	0
295	20230829	152100	1334780980	18700	18700	18700	18700	0
296	20230829	152000	1334780980	18700	18700	18700	18700	0
297	20230829	151900	1334780980	18700	18700	18710	18700	328
298	20230829	151800	1328646110	18710	18710	18710	18710	56
299	20230829	151700	1327598350	18700	18710	18710	18700	476
300	20230829	151600	1318692970	18710	18700	18710	18700	57
301	20230829	151500	1317626540	18710	18710	18710	18710	27
302	20230829	151400	1317121370	18710	18710	18710	18710	32
303	20230829	151300	1316522650	18700	18720	18720	18700	494
304	20230829	151200	1307283120	18720	18720	18720	18710	561
305	20230829	151100	1296785640	18720	18720	18720	18720	27
306	20230829	151000	1296280200	18720	18720	18720	18720	33
307	20230829	150900	1295662440	18720	18720	18720	18720	20
308	20230829	150800	1295288040	18720	18720	18720	18720	1032
309	20230829	150700	1275969000	18720	18720	18720	18720	227
310	20230829	150600	1271719560	18720	18720	18720	18690	239
311	20230829	150500	1267249390	18710	18720	18720	18710	462
312	20230829	150400	1258604330	18720	18700	18720	18690	286
313	20230829	150300	1253254170	18700	18710	18710	18690	126
314	20230829	150200	1250897390	18710	18710	18710	18710	33
315	20230829	150100	1250279960	18700	18700	18700	18700	22
316	20230829	150000	1249868560	18700	18700	18700	18700	7
317	20230829	145900	1249737660	18700	18700	18700	18700	28
318	20230829	145800	1249214060	18700	18700	18700	18700	287
319	20230829	145700	1243847160	18700	18700	18700	18690	100
320	20230829	145600	1241977590	18690	18700	18700	18690	383
321	20230829	145500	1234816240	18700	18700	18700	18700	83
322	20230829	145400	1233264140	18690	18690	18700	18690	209
323	20230829	145300	1229356780	18700	18700	18700	18700	27
324	20230829	145200	1228851880	18700	18700	18700	18700	28
325	20230829	145100	1228328280	18700	18710	18710	18690	407
326	20230829	145000	1220721030	18720	18710	18720	18710	29
327	20230829	144900	1220178170	18710	18700	18710	18700	636
328	20230829	144800	1208279430	18710	18710	18710	18710	10
329	20230829	144700	1208092330	18710	18720	18720	18700	302
330	20230829	144600	1202442550	18710	18710	18710	18710	100
331	20230829	144500	1200571550	18710	18710	18710	18700	150
332	20230829	144400	1197766020	18720	18720	18720	18720	116
333	20230829	144300	1195594500	18720	18720	18720	18720	27
334	20230829	144200	1195089060	18720	18710	18720	18710	402
335	20230829	144100	1187564480	18700	18700	18700	18700	30
336	20230829	144000	1187003480	18700	18700	18700	18700	18
337	20230829	143900	1186666880	18700	18700	18700	18700	214
338	20230829	143800	1182665080	18700	18700	18700	18700	27
339	20230829	143700	1182160180	18690	18690	18690	18690	1
340	20230829	143600	1182141490	18670	18680	18690	18670	543
341	20230829	143500	1171997640	18680	18680	18680	18670	687
342	20230829	143400	1159169450	18680	18680	18690	18680	93
343	20230829	143300	1157431590	18690	18690	18690	18690	32
344	20230829	143200	1156833510	18690	18690	18690	18690	0
345	20230829	143100	1156833510	18690	18680	18690	18680	154
346	20230829	143000	1153956460	18690	18690	18690	18690	359
347	20230829	142900	1147246750	18700	18700	18700	18700	39
348	20230829	142800	1146517450	18700	18700	18700	18700	0
349	20230829	142700	1146517450	18700	18700	18700	18690	150
350	20230829	142600	1143713580	18710	18710	18710	18700	312
351	20230829	142500	1137878610	18710	18720	18720	18710	36
352	20230829	142400	1137204770	18720	18720	18720	18720	0
353	20230829	142300	1137204770	18720	18700	18730	18700	861
354	20230829	142200	1121092480	18700	18700	18700	18700	27
355	20230829	142100	1120587580	18700	18700	18700	18700	32
356	20230829	142000	1119989180	18700	18700	18700	18700	1
357	20230829	141900	1119970480	18700	18700	18700	18700	133
358	20230829	141800	1117483380	18700	18680	18700	18680	73
359	20230829	141700	1116119030	18700	18700	18700	18700	33
360	20230829	141600	1115501930	18690	18700	18700	18690	356
361	20230829	141500	1108847940	18700	18700	18700	18700	83
362	20230829	141400	1107295840	18700	18700	18700	18700	104
363	20230829	141300	1105351040	18690	18690	18690	18690	388
364	20230829	141200	1098099320	18690	18700	18700	18690	28
365	20230829	141100	1097575730	18700	18700	18700	18700	5
366	20230829	141000	1097482230	18700	18700	18700	18700	27
367	20230829	140900	1096977330	18700	18690	18700	18690	229
368	20230829	140800	1092695060	18700	18700	18700	18700	27
369	20230829	140700	1092190160	18690	18700	18700	18690	38
370	20230829	140600	1091479860	18700	18710	18720	18700	75
371	20230829	140500	1090076610	18710	18710	18710	18710	25
372	20230829	140400	1089608860	18710	18710	18710	18710	27
373	20230829	140300	1089103690	18710	18730	18730	18710	22
374	20230829	140200	1088691930	18730	18690	18740	18690	650
375	20230829	140100	1076523800	18690	18690	18690	18690	48
376	20230829	140000	1075626680	18700	18690	18700	18690	809
377	20230829	135900	1060500030	18690	18690	18690	18690	7
378	20230829	135800	1060369200	18690	18690	18690	18690	61
379	20230829	135700	1059229110	18690	18690	18690	18690	90
380	20230829	135600	1057547010	18690	18690	18690	18690	88
381	20230829	135500	1055902290	18690	18680	18690	18680	406
382	20230829	135400	1048317720	18680	18690	18690	18640	925
383	20230829	135300	1031060020	18690	18690	18690	18690	539
384	20230829	135200	1020986110	18690	18730	18740	18690	265
385	20230829	135100	1016029840	18740	18740	18740	18740	2
386	20230829	135000	1015992360	18740	18710	18740	18710	257
387	20230829	134900	1011180050	18710	18710	18710	18710	20
388	20230829	134800	1010805850	18710	18710	18710	18710	75
389	20230829	134700	1009402600	18710	18710	18710	18710	0
390	20230829	134600	1009402600	18710	18700	18710	18700	266
391	20230829	134500	1004427810	18710	18720	18720	18710	223
392	20230829	134400	1000254850	18720	18720	18720	18720	98
393	20230829	134300	998420290	18720	18720	18720	18720	33
394	20230829	134200	997802530	18720	18710	18720	18710	563
395	20230829	134100	987266130	18710	18710	18710	18710	62
396	20230829	134000	986106110	18710	18710	18710	18710	35
397	20230829	133900	985451260	18710	18700	18710	18700	105
398	20230829	133800	983487720	18700	18700	18700	18700	206
399	20230829	133700	979635520	18700	18700	18700	18700	65
400	20230829	133600	978420020	18690	18700	18700	18690	87
401	20230829	133500	976793610	18690	18690	18690	18690	141
402	20230829	133400	974158320	18700	18680	18700	18680	225
403	20230829	133300	969952850	18690	18690	18690	18690	182
404	20230829	133200	966551270	18690	18700	18700	18690	53
405	20230829	133100	965560370	18690	18690	18690	18690	46
406	20230829	133000	964700630	18690	18710	18710	18680	506
407	20230829	132900	955244520	18710	18710	18710	18710	27
408	20230829	132800	954739350	18700	18710	18710	18700	125
409	20230829	132700	952401240	18700	18700	18700	18700	1
410	20230829	132600	952382540	18710	18700	18710	18700	168
411	20230829	132500	949240670	18690	18710	18710	18690	108
412	20230829	132400	947221080	18700	18690	18700	18690	65
413	20230829	132300	946005780	18700	18710	18710	18700	63
414	20230829	132200	944827410	18710	18710	18710	18710	170
415	20230829	132100	941646710	18710	18720	18720	18700	225
416	20230829	132000	937436830	18720	18720	18720	18720	74
417	20230829	131900	936051550	18720	18720	18720	18720	34
418	20230829	131800	935415070	18720	18710	18720	18710	36
419	20230829	131700	934741160	18710	18710	18720	18710	225
420	20230829	131600	930531140	18710	18700	18710	18700	120
421	20230829	131500	928286340	18700	18700	18700	18700	63
422	20230829	131400	927108240	18700	18720	18720	18700	57
423	20230829	131300	926041830	18720	18710	18720	18710	38
424	20230829	131200	925330580	18700	18710	18710	18700	37
425	20230829	131100	924638410	18710	18720	18720	18710	65
426	20230829	131000	923421660	18720	18720	18720	18720	0
427	20230829	130900	923421660	18720	18700	18720	18700	73
428	20230829	130800	922055780	18700	18690	18700	18690	318
429	20230829	130700	916109740	18670	18670	18670	18670	189
430	20230829	130600	912581110	18670	18670	18670	18670	0
431	20230829	130500	912581110	18670	18670	18670	18670	67
432	20230829	130400	911330220	18660	18660	18660	18660	0
433	20230829	130300	911330220	18660	18660	18660	18660	52
434	20230829	130200	910359900	18640	18640	18640	18640	0
435	20230829	130100	910359900	18640	18630	18640	18630	28
436	20230829	130000	909838140	18650	18640	18660	18640	255
437	20230829	125900	905083990	18640	18680	18680	18640	527
438	20230829	125800	895252060	18700	18700	18710	18700	287
439	20230829	125700	889882650	18690	18680	18690	18670	112
440	20230829	125600	887791190	18680	18720	18720	18680	87
441	20230829	125500	886163330	18720	18770	18770	18710	989
442	20230829	125400	867639930	18770	18760	18770	18760	217
443	20230829	125300	863569000	18750	18750	18750	18750	71
444	20230829	125200	862237750	18750	18750	18750	18750	130
445	20230829	125100	859800250	18750	18740	18760	18740	188
446	20230829	125000	856275230	18740	18730	18740	18730	37
447	20230829	124900	855581900	18750	18690	18750	18690	1321
448	20230829	124800	830881750	18690	18690	18690	18690	42
449	20230829	124700	830096770	18690	18690	18690	18690	20
450	20230829	124600	829722970	18690	18680	18690	18680	33
451	20230829	124500	829106210	18680	18690	18690	18680	157
452	20230829	124400	826173080	18690	18690	18690	18690	0
453	20230829	124300	826173080	18690	18690	18690	18690	239
454	20230829	124200	821706170	18680	18680	18680	18680	60
455	20230829	124100	820585370	18680	18670	18720	18670	491
456	20230829	124000	811410800	18670	18680	18680	18670	92
457	20230829	123900	809693120	18680	18700	18700	18680	160
458	20230829	123800	806703030	18700	18700	18700	18700	0
459	20230829	123700	806703030	18700	18700	18700	18700	30
460	20230829	123600	806142030	18700	18700	18700	18700	6
461	20230829	123500	806029830	18690	18690	18690	18690	120
462	20230829	123400	803787030	18690	18680	18690	18680	203
463	20230829	123300	799993260	18680	18710	18710	18680	114
464	20230829	123200	797862710	18720	18710	18720	18710	137
465	20230829	123100	795298370	18720	18690	18720	18690	196
466	20230829	123000	791632590	18690	18690	18690	18690	80
467	20230829	122900	790137390	18690	18690	18690	18690	31
468	20230829	122800	789558000	18680	18680	18690	18670	121
469	20230829	122700	787297880	18670	18670	18670	18670	0
470	20230829	122600	787297880	18670	18690	18690	18670	138
471	20230829	122500	784720560	18690	18670	18690	18670	23
472	20230829	122400	784291070	18690	18700	18700	18690	300
473	20230829	122300	778682180	18700	18690	18710	18690	33
474	20230829	122200	778064960	18690	18690	18690	18690	67
475	20230829	122100	776812730	18690	18670	18750	18670	791
476	20230829	122000	762022220	18670	18670	18680	18670	46
477	20230829	121900	761163100	18670	18680	18680	18670	13
478	20230829	121800	760920320	18680	18680	18680	18680	34
479	20230829	121700	760285200	18680	18680	18680	18670	319
480	20230829	121600	754329090	18680	18650	18680	18650	590
481	20230829	121500	743322760	18650	18650	18650	18650	42
482	20230829	121400	742539460	18650	18650	18650	18650	22
483	20230829	121300	742129160	18650	18650	18650	18640	156
484	20230829	121200	739220760	18650	18650	18650	18650	6
485	20230829	121100	739108860	18650	18640	18650	18640	62
486	20230829	121000	737952710	18650	18650	18650	18650	0
487	20230829	120900	737952710	18650	18640	18650	18640	42
488	20230829	120800	737169520	18650	18650	18650	18650	0
489	20230829	120700	737169520	18650	18640	18650	18640	68
490	20230829	120600	735901680	18640	18640	18640	18640	0
491	20230829	120500	735901680	18640	18640	18650	18640	133
492	20230829	120400	733422200	18640	18640	18640	18640	31
493	20230829	120300	732844360	18630	18640	18640	18630	728
494	20230829	120200	719281430	18650	18650	18650	18650	32
495	20230829	120100	718684630	18650	18650	18650	18650	0
496	20230829	120000	718684630	18650	18650	18650	18650	36
497	20230829	115900	718013230	18630	18630	18630	18630	1
498	20230829	115800	717994600	18650	18640	18650	18640	40
499	20230829	115700	717248700	18640	18640	18640	18640	0
500	20230829	115600	717248700	18640	18640	18640	18640	54
501	20230829	115500	716242140	18630	18630	18630	18630	0
502	20230829	115400	716242140	18630	18630	18630	18630	30
503	20230829	115300	715683240	18620	18620	18620	18620	14
504	20230829	115200	715422560	18620	18600	18620	18600	395
505	20230829	115100	708075270	18600	18610	18610	18600	314
506	20230829	115000	702232930	18610	18600	18610	18600	129
507	20230829	114900	699833240	18600	18600	18600	18600	28
508	20230829	114800	699312440	18600	18600	18600	18600	41
509	20230829	114700	698549840	18600	18600	18600	18600	30
510	20230829	114600	697991840	18590	18590	18590	18590	0
511	20230829	114500	697991840	18590	18590	18590	18590	67
512	20230829	114400	696746310	18580	18590	18590	18580	551
513	20230829	114300	686503560	18590	18600	18600	18590	58
514	20230829	114200	685424810	18600	18600	18600	18600	34
515	20230829	114100	684792410	18600	18580	18600	18580	112
516	20230829	114000	682709410	18590	18590	18590	18590	0
517	20230829	113900	682709410	18590	18620	18620	18580	278
518	20230829	113800	677540890	18630	18620	18630	18620	10
519	20230829	113700	677354600	18630	18640	18640	18630	47
520	20230829	113600	676478600	18640	18640	18640	18640	63
521	20230829	113500	675304280	18650	18650	18650	18650	35
522	20230829	113400	674651530	18650	18650	18650	18650	0
523	20230829	113300	674651530	18650	18650	18650	18650	32
524	20230829	113200	674054730	18640	18650	18650	18640	45
525	20230829	113100	673215530	18640	18640	18640	18640	6
526	20230829	113000	673103690	18640	18640	18640	18640	4
527	20230829	112900	673029130	18630	18630	18630	18630	0
528	20230829	112800	673029130	18630	18630	18630	18630	26
529	20230829	112700	672544750	18640	18640	18640	18640	28
530	20230829	112600	672022830	18640	18640	18640	18640	34
531	20230829	112500	671389070	18640	18640	18650	18640	277
532	20230829	112400	666225020	18620	18620	18640	18610	214
533	20230829	112300	662240100	18620	18620	18620	18620	20
534	20230829	112200	661867700	18610	18630	18630	18600	316
535	20230829	112100	655982320	18640	18610	18640	18610	147
536	20230829	112000	653243180	18600	18600	18600	18600	4
537	20230829	111900	653168780	18590	18610	18610	18590	71
538	20230829	111800	651848140	18600	18600	18600	18600	63
539	20230829	111700	650676340	18620	18650	18650	18620	98
540	20230829	111600	648850020	18640	18640	18640	18640	1
541	20230829	111500	648831380	18640	18650	18650	18640	57
542	20230829	111400	647768560	18640	18640	18640	18640	6
543	20230829	111300	647656720	18640	18640	18640	18640	5
544	20230829	111200	647563520	18640	18640	18650	18640	69
545	20230829	111100	646277190	18640	18640	18640	18640	29
546	20230829	111000	645736630	18640	18640	18640	18640	1
547	20230829	110900	645717990	18640	18640	18640	18640	66
548	20230829	110800	644487750	18640	18640	18640	18640	0
549	20230829	110700	644487750	18640	18640	18640	18630	248
550	20230829	110600	639867140	18640	18640	18640	18640	0
551	20230829	110500	639867140	18640	18620	18640	18620	47
552	20230829	110400	638991200	18610	18620	18640	18610	157
553	20230829	110300	636068050	18610	18610	18610	18610	31
554	20230829	110200	635491140	18600	18580	18600	18580	76
555	20230829	110100	634078400	18590	18590	18590	18590	191
556	20230829	110000	630527710	18590	18580	18590	18580	38
557	20230829	105900	629821310	18580	18580	18580	18580	71
558	20230829	105800	628502130	18580	18580	18590	18580	416
559	20230829	105700	620772510	18590	18580	18590	18580	6
560	20230829	105600	620660990	18580	18590	18590	18580	82
561	20230829	105500	619136990	18580	18600	18600	18580	131
562	20230829	105400	616701420	18610	18610	18620	18610	92
563	20230829	105300	614989000	18610	18600	18610	18600	4
564	20230829	105200	614914570	18600	18600	18600	18580	141
565	20230829	105100	612292820	18600	18620	18620	18590	36
566	20230829	105000	611622770	18620	18600	18620	18590	1101
567	20230829	104900	591143690	18610	18610	18610	18610	92
568	20230829	104800	589431570	18600	18640	18650	18600	498
569	20230829	104700	580154850	18640	18640	18640	18630	153
570	20230829	104600	577302940	18640	18650	18650	18630	345
571	20230829	104500	570871930	18650	18650	18650	18650	1
572	20230829	104400	570853280	18650	18660	18660	18640	306
573	20230829	104300	565147160	18660	18670	18670	18660	263
574	20230829	104200	560238920	18670	18680	18680	18670	48
575	20230829	104100	559342750	18670	18680	18680	18670	64
576	20230829	104000	558147240	18690	18710	18710	18680	402
577	20230829	103900	550632600	18710	18690	18710	18690	257
578	20230829	103800	545826550	18700	18700	18700	18690	247
579	20230829	103700	541207750	18690	18700	18700	18690	128
580	20230829	103600	538814170	18700	18690	18700	18690	6
581	20230829	103500	538701990	18700	18690	18700	18690	61
582	20230829	103400	537561600	18690	18710	18710	18690	47
583	20230829	103300	536682470	18710	18740	18740	18710	269
584	20230829	103200	531643880	18740	18690	18760	18690	1350
585	20230829	103100	506381920	18700	18690	18700	18690	5
586	20230829	103000	506288430	18690	18710	18710	18690	165
587	20230829	102900	503203700	18700	18690	18770	18690	498
588	20230829	102800	493891710	18690	18760	18790	18690	2691
589	20230829	102700	443486340	18760	18750	18760	18750	33
590	20230829	102600	442867270	18740	18750	18750	18740	40
591	20230829	102500	442117280	18750	18740	18750	18740	6
592	20230829	102400	442004800	18750	18740	18750	18740	37
593	20230829	102300	441311100	18750	18750	18750	18750	234
594	20230829	102200	436923600	18750	18770	18770	18750	317
595	20230829	102100	430979770	18760	18790	18790	18760	38
596	20230829	102000	430266700	18800	18800	18800	18800	38
597	20230829	101900	429552300	18790	18800	18800	18790	101
598	20230829	101800	427654100	18800	18800	18800	18800	1
599	20230829	101700	427635300	18800	18800	18800	18800	142
600	20230829	101600	424965700	18800	18790	18800	18790	129
601	20230829	101500	422540720	18800	18790	18800	18790	170
602	20230829	101400	419346160	18780	18770	18780	18770	128
603	20230829	101300	416942600	18780	18770	18780	18770	59
604	20230829	101200	415834830	18770	18770	18770	18770	10
605	20230829	101100	415647130	18770	18780	18780	18770	84
606	20230829	101000	414070070	18780	18780	18780	18780	0
607	20230829	100900	414070070	18780	18780	18780	18780	104
608	20230829	100800	412116950	18780	18790	18790	18780	231
609	20230829	100700	407777600	18800	18800	18800	18790	581
610	20230829	100600	396855010	18800	18810	18810	18800	349
611	20230829	100500	390290510	18810	18810	18810	18780	317
612	20230829	100400	384333300	18820	18810	18830	18810	85
613	20230829	100300	382734200	18800	18790	18800	18790	153
614	20230829	100200	379858820	18780	18780	18780	18770	81
615	20230829	100100	378337650	18770	18770	18830	18770	2035
616	20230829	100000	340074590	18760	18710	18760	18710	4303
617	20230829	095900	259445110	18710	18690	18710	18690	633
618	20230829	095800	247605700	18680	18690	18690	18680	70
619	20230829	095700	246297600	18690	18690	18690	18690	161
620	20230829	095600	243288510	18690	18690	18690	18690	44
621	20230829	095500	242466150	18690	18690	18690	18690	1
622	20230829	095400	242447460	18690	18710	18710	18690	364
623	20230829	095300	235639800	18710	18680	18720	18680	1411
624	20230829	095200	209256880	18680	18670	18680	18670	38
625	20230829	095100	208547090	18670	18670	18670	18670	146
626	20230829	095000	205821270	18660	18660	18660	18660	43
627	20230829	094900	205018890	18670	18670	18670	18660	148
628	20230829	094800	202256800	18660	18660	18660	18660	70
629	20230829	094700	200950600	18660	18650	18660	18650	145
630	20230829	094600	198244980	18640	18650	18650	18640	80
631	20230829	094500	196753380	18610	18630	18630	18580	417
632	20230829	094400	189000020	18620	18650	18650	18610	293
633	20230829	094300	183545560	18650	18650	18650	18650	35
634	20230829	094200	182892810	18630	18630	18640	18630	110
635	20230829	094100	180843440	18640	18660	18660	18630	86
636	20230829	094000	179240060	18660	18620	18660	18620	17
637	20230829	093900	178923110	18620	18660	18660	18620	215
638	20230829	093800	174917700	18660	18660	18660	18660	1
639	20230829	093700	174899040	18660	18660	18660	18650	80
640	20230829	093600	173406500	18660	18660	18660	18660	33
641	20230829	093500	172790720	18650	18680	18680	18650	64
642	20230829	093400	171596350	18660	18660	18660	18660	7
643	20230829	093300	171465730	18650	18670	18670	18650	44
644	20230829	093200	170644410	18680	18630	18680	18630	47
645	20230829	093100	169767970	18620	18670	18670	18610	216
646	20230829	093000	165742830	18670	18680	18680	18670	39
647	20230829	092900	165014620	18680	18680	18680	18680	1
648	20230829	092800	164995940	18680	18680	18700	18680	461
649	20230829	092700	156380640	18670	18620	18670	18620	417
650	20230829	092600	148607190	18630	18620	18630	18620	126
651	20230829	092500	146260720	18620	18620	18620	18620	0
652	20230829	092400	146260720	18620	18600	18620	18600	244
653	20230829	092300	141719230	18580	18580	18580	18580	265
654	20230829	092200	136795530	18590	18570	18590	18570	40
655	20230829	092100	136052100	18570	18600	18600	18570	180
656	20230829	092000	132708140	18600	18590	18600	18590	136
657	20230829	091900	130178640	18600	18580	18600	18580	65
658	20230829	091800	128970710	18580	18610	18610	18580	235
659	20230829	091700	124599780	18610	18610	18610	18600	180
660	20230829	091600	121250530	18600	18600	18600	18600	10
661	20230829	091500	121064530	18600	18630	18630	18600	66
662	20230829	091400	119836450	18640	18680	18690	18640	693
663	20230829	091300	106892640	18690	18680	18690	18680	449
664	20230829	091200	98504890	18690	18670	18690	18670	901
665	20230829	091100	81669990	18670	18610	18670	18610	1726
666	20230829	091000	49529020	18600	18600	18600	18600	22
667	20230829	090900	49119820	18600	18590	18600	18560	112
668	20230829	090800	47038630	18550	18570	18590	18550	279
669	20230829	090700	41855740	18530	18540	18540	18520	113
670	20230829	090600	39761800	18510	18520	18530	18510	130
671	20230829	090500	37355000	18540	18560	18560	18540	230
672	20230829	090400	33086580	18590	18500	18590	18500	220
673	20230829	090300	29003060	18510	18580	18580	18510	346
674	20230829	090200	22590650	18530	18570	18570	18530	473
675	20230829	090100	13816360	18600	18610	18650	18600	424
676	20230829	090000	5921890	18640	18550	18640	18550	319