KissMeData/206640/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	201500	3141959170	18860	18860	18860	18860	3229
3	20230829	201400	3141959170	18860	18860	18860	18860	0
4	20230829	201300	3141959170	18860	18860	18860	18860	0
5	20230829	201200	3141959170	18860	18860	18860	18860	0
6	20230829	201100	3141959170	18860	18860	18860	18860	0
7	20230829	201000	3141959170	18860	18860	18860	18860	0
8	20230829	200900	3141959170	18860	18860	18860	18860	0
9	20230829	200800	3141959170	18860	18860	18860	18860	0
10	20230829	200700	3141959170	18860	18860	18860	18860	0
11	20230829	200600	3141959170	18860	18860	18860	18860	0
12	20230829	200500	3141959170	18860	18860	18860	18860	0
13	20230829	200400	3141959170	18860	18860	18860	18860	0
14	20230829	200300	3141959170	18860	18860	18860	18860	0
15	20230829	200200	3141959170	18860	18860	18860	18860	0
16	20230829	200100	3141959170	18860	18860	18860	18860	0
17	20230829	200000	3141959170	18860	18860	18860	18860	0
18	20230829	195900	3141959170	18860	18860	18860	18860	0
19	20230829	195800	3141959170	18860	18860	18860	18860	0
20	20230829	195700	3141959170	18860	18860	18860	18860	0
21	20230829	195600	3141959170	18860	18860	18860	18860	0
22	20230829	195500	3141959170	18860	18860	18860	18860	0
23	20230829	195400	3141959170	18860	18860	18860	18860	0
24	20230829	195300	3141959170	18860	18860	18860	18860	0
25	20230829	195200	3141959170	18860	18860	18860	18860	0
26	20230829	195100	3141959170	18860	18860	18860	18860	0
27	20230829	195000	3141959170	18860	18860	18860	18860	0
28	20230829	194900	3141959170	18860	18860	18860	18860	0
29	20230829	194800	3141959170	18860	18860	18860	18860	0
30	20230829	194700	3141959170	18860	18860	18860	18860	0
31	20230829	194600	3141959170	18860	18860	18860	18860	0
32	20230829	194500	3141959170	18860	18860	18860	18860	3229
33	20230829	194400	3141959170	18860	18860	18860	18860	0
34	20230829	194300	3141959170	18860	18860	18860	18860	0
35	20230829	194200	3141959170	18860	18860	18860	18860	0
36	20230829	194100	3141959170	18860	18860	18860	18860	0
37	20230829	194000	3141959170	18860	18860	18860	18860	0
38	20230829	193900	3141959170	18860	18860	18860	18860	0
39	20230829	193800	3141959170	18860	18860	18860	18860	0
40	20230829	193700	3141959170	18860	18860	18860	18860	0
41	20230829	193600	3141959170	18860	18860	18860	18860	0
42	20230829	193500	3141959170	18860	18860	18860	18860	0
43	20230829	193400	3141959170	18860	18860	18860	18860	0
44	20230829	193300	3141959170	18860	18860	18860	18860	0
45	20230829	193200	3141959170	18860	18860	18860	18860	0
46	20230829	193100	3141959170	18860	18860	18860	18860	0
47	20230829	193000	3141959170	18860	18860	18860	18860	0
48	20230829	192900	3141959170	18860	18860	18860	18860	0
49	20230829	192800	3141959170	18860	18860	18860	18860	0
50	20230829	192700	3141959170	18860	18860	18860	18860	0
51	20230829	192600	3141959170	18860	18860	18860	18860	0
52	20230829	192500	3141959170	18860	18860	18860	18860	0
53	20230829	192400	3141959170	18860	18860	18860	18860	0
54	20230829	192300	3141959170	18860	18860	18860	18860	0
55	20230829	192200	3141959170	18860	18860	18860	18860	0
56	20230829	192100	3141959170	18860	18860	18860	18860	0
57	20230829	192000	3141959170	18860	18860	18860	18860	0
58	20230829	191900	3141959170	18860	18860	18860	18860	0
59	20230829	191800	3141959170	18860	18860	18860	18860	0
60	20230829	191700	3141959170	18860	18860	18860	18860	0
61	20230829	191600	3141959170	18860	18860	18860	18860	0
62	20230829	191500	3141959170	18860	18860	18860	18860	3229
63	20230829	191400	3141959170	18860	18860	18860	18860	0
64	20230829	191300	3141959170	18860	18860	18860	18860	0
65	20230829	191200	3141959170	18860	18860	18860	18860	0
66	20230829	191100	3141959170	18860	18860	18860	18860	0
67	20230829	191000	3141959170	18860	18860	18860	18860	0
68	20230829	190900	3141959170	18860	18860	18860	18860	0
69	20230829	190800	3141959170	18860	18860	18860	18860	0
70	20230829	190700	3141959170	18860	18860	18860	18860	0
71	20230829	190600	3141959170	18860	18860	18860	18860	0
72	20230829	190500	3141959170	18860	18860	18860	18860	0
73	20230829	190400	3141959170	18860	18860	18860	18860	0
74	20230829	190300	3141959170	18860	18860	18860	18860	0
75	20230829	190200	3141959170	18860	18860	18860	18860	0
76	20230829	190100	3141959170	18860	18860	18860	18860	0
77	20230829	190000	3141959170	18860	18860	18860	18860	0
78	20230829	185900	3141959170	18860	18860	18860	18860	0
79	20230829	185800	3141959170	18860	18860	18860	18860	0
80	20230829	185700	3141959170	18860	18860	18860	18860	0
81	20230829	185600	3141959170	18860	18860	18860	18860	0
82	20230829	185500	3141959170	18860	18860	18860	18860	0
83	20230829	185400	3141959170	18860	18860	18860	18860	0
84	20230829	185300	3141959170	18860	18860	18860	18860	0
85	20230829	185200	3141959170	18860	18860	18860	18860	0
86	20230829	185100	3141959170	18860	18860	18860	18860	0
87	20230829	185000	3141959170	18860	18860	18860	18860	0
88	20230829	184900	3141959170	18860	18860	18860	18860	0
89	20230829	184800	3141959170	18860	18860	18860	18860	0
90	20230829	184700	3141959170	18860	18860	18860	18860	0
91	20230829	184600	3141959170	18860	18860	18860	18860	0
92	20230829	184500	3141959170	18860	18860	18860	18860	3229
93	20230829	184400	3141959170	18860	18860	18860	18860	0
94	20230829	184300	3141959170	18860	18860	18860	18860	0
95	20230829	184200	3141959170	18860	18860	18860	18860	0
96	20230829	184100	3141959170	18860	18860	18860	18860	0
97	20230829	184000	3141959170	18860	18860	18860	18860	0
98	20230829	183900	3141959170	18860	18860	18860	18860	0
99	20230829	183800	3141959170	18860	18860	18860	18860	0
100	20230829	183700	3141959170	18860	18860	18860	18860	0
101	20230829	183600	3141959170	18860	18860	18860	18860	0
102	20230829	183500	3141959170	18860	18860	18860	18860	0
103	20230829	183400	3141959170	18860	18860	18860	18860	0
104	20230829	183300	3141959170	18860	18860	18860	18860	0
105	20230829	183200	3141959170	18860	18860	18860	18860	0
106	20230829	183100	3141959170	18860	18860	18860	18860	0
107	20230829	183000	3141959170	18860	18860	18860	18860	0
108	20230829	182900	3141959170	18860	18860	18860	18860	0
109	20230829	182800	3141959170	18860	18860	18860	18860	0
110	20230829	182700	3141959170	18860	18860	18860	18860	0
111	20230829	182600	3141959170	18860	18860	18860	18860	0
112	20230829	182500	3141959170	18860	18860	18860	18860	0
113	20230829	182400	3141959170	18860	18860	18860	18860	0
114	20230829	182300	3141959170	18860	18860	18860	18860	0
115	20230829	182200	3141959170	18860	18860	18860	18860	0
116	20230829	182100	3141959170	18860	18860	18860	18860	0
117	20230829	182000	3141959170	18860	18860	18860	18860	0
118	20230829	181900	3141959170	18860	18860	18860	18860	0
119	20230829	181800	3141959170	18860	18860	18860	18860	0
120	20230829	181700	3141959170	18860	18860	18860	18860	0
121	20230829	181600	3141959170	18860	18860	18860	18860	0
122	20230829	181500	3141959170	18860	18860	18860	18860	3229
123	20230829	181400	3141959170	18860	18860	18860	18860	0
124	20230829	181300	3141959170	18860	18860	18860	18860	0
125	20230829	181200	3141959170	18860	18860	18860	18860	0
126	20230829	181100	3141959170	18860	18860	18860	18860	0
127	20230829	181000	3141959170	18860	18860	18860	18860	0
128	20230829	180900	3141959170	18860	18860	18860	18860	0
129	20230829	180800	3141959170	18860	18860	18860	18860	0
130	20230829	180700	3141959170	18860	18860	18860	18860	0
131	20230829	180600	3141959170	18860	18860	18860	18860	0
132	20230829	180500	3141959170	18860	18860	18860	18860	0
133	20230829	180400	3141959170	18860	18860	18860	18860	0
134	20230829	180300	3141959170	18860	18860	18860	18860	0
135	20230829	180200	3141959170	18860	18860	18860	18860	0
136	20230829	180100	3141959170	18860	18860	18860	18860	0
137	20230829	180000	3141959170	18860	18860	18860	18860	0
138	20230829	175900	3141959170	18860	18860	18860	18860	0
139	20230829	175800	3141959170	18860	18860	18860	18860	0
140	20230829	175700	3141959170	18860	18860	18860	18860	0
141	20230829	175600	3141959170	18860	18860	18860	18860	0
142	20230829	175500	3141959170	18860	18860	18860	18860	0
143	20230829	175400	3141959170	18860	18860	18860	18860	0
144	20230829	175300	3141959170	18860	18860	18860	18860	0
145	20230829	175200	3141959170	18860	18860	18860	18860	0
146	20230829	175100	3141959170	18860	18860	18860	18860	0
147	20230829	175000	3141959170	18860	18860	18860	18860	0
148	20230829	174900	3141959170	18860	18860	18860	18860	0
149	20230829	174800	3141959170	18860	18860	18860	18860	0
150	20230829	174700	3141959170	18860	18860	18860	18860	0
151	20230829	174600	3141959170	18860	18860	18860	18860	0
152	20230829	174500	3141959170	18860	18860	18860	18860	3229
153	20230829	174400	3141959170	18860	18860	18860	18860	0
154	20230829	174300	3141959170	18860	18860	18860	18860	0
155	20230829	174200	3141959170	18860	18860	18860	18860	0
156	20230829	174100	3141959170	18860	18860	18860	18860	0
157	20230829	174000	3141959170	18860	18860	18860	18860	0
158	20230829	173900	3141959170	18860	18860	18860	18860	0
159	20230829	173800	3141959170	18860	18860	18860	18860	0
160	20230829	173700	3141959170	18860	18860	18860	18860	0
161	20230829	173600	3141959170	18860	18860	18860	18860	0
162	20230829	173500	3141959170	18860	18860	18860	18860	0
163	20230829	173400	3141959170	18860	18860	18860	18860	0
164	20230829	173300	3141959170	18860	18860	18860	18860	0
165	20230829	173200	3141959170	18860	18860	18860	18860	0
166	20230829	173100	3141959170	18860	18860	18860	18860	0
167	20230829	173000	3141959170	18860	18860	18860	18860	0
168	20230829	172900	3141959170	18860	18860	18860	18860	0
169	20230829	172800	3141959170	18860	18860	18860	18860	0
170	20230829	172700	3141959170	18860	18860	18860	18860	0
171	20230829	172600	3141959170	18860	18860	18860	18860	0
172	20230829	172500	3141959170	18860	18860	18860	18860	0
173	20230829	172400	3141959170	18860	18860	18860	18860	0
174	20230829	172300	3141959170	18860	18860	18860	18860	0
175	20230829	172200	3141959170	18860	18860	18860	18860	0
176	20230829	172100	3141959170	18860	18860	18860	18860	0
177	20230829	172000	3141959170	18860	18860	18860	18860	0
178	20230829	171900	3141959170	18860	18860	18860	18860	0
179	20230829	171800	3141959170	18860	18860	18860	18860	0
180	20230829	171700	3141959170	18860	18860	18860	18860	0
181	20230829	171600	3141959170	18860	18860	18860	18860	0
182	20230829	171500	3141959170	18860	18860	18860	18860	3229
183	20230829	171400	3141959170	18860	18860	18860	18860	0
184	20230829	171300	3141959170	18860	18860	18860	18860	0
185	20230829	171200	3141959170	18860	18860	18860	18860	0
186	20230829	171100	3141959170	18860	18860	18860	18860	0
187	20230829	171000	3141959170	18860	18860	18860	18860	0
188	20230829	170900	3141959170	18860	18860	18860	18860	0
189	20230829	170800	3141959170	18860	18860	18860	18860	0
190	20230829	170700	3141959170	18860	18860	18860	18860	0
191	20230829	170600	3141959170	18860	18860	18860	18860	0
192	20230829	170500	3141959170	18860	18860	18860	18860	0
193	20230829	170400	3141959170	18860	18860	18860	18860	0
194	20230829	170300	3141959170	18860	18860	18860	18860	0
195	20230829	170200	3141959170	18860	18860	18860	18860	0
196	20230829	170100	3141959170	18860	18860	18860	18860	0
197	20230829	170000	3141959170	18860	18860	18860	18860	0
198	20230829	165900	3141959170	18860	18860	18860	18860	0
199	20230829	165800	3141959170	18860	18860	18860	18860	0
200	20230829	165700	3141959170	18860	18860	18860	18860	0
201	20230829	165600	3141959170	18860	18860	18860	18860	0
202	20230829	165500	3141959170	18860	18860	18860	18860	0
203	20230829	165400	3141959170	18860	18860	18860	18860	0
204	20230829	165300	3141959170	18860	18860	18860	18860	0
205	20230829	165200	3141959170	18860	18860	18860	18860	0
206	20230829	165100	3141959170	18860	18860	18860	18860	0
207	20230829	165000	3141959170	18860	18860	18860	18860	0
208	20230829	164900	3141959170	18860	18860	18860	18860	0
209	20230829	164800	3141959170	18860	18860	18860	18860	0
210	20230829	164700	3141959170	18860	18860	18860	18860	0
211	20230829	164600	3141959170	18860	18860	18860	18860	0
212	20230829	164500	3141959170	18860	18860	18860	18860	3229
213	20230829	164400	3141959170	18860	18860	18860	18860	0
214	20230829	164300	3141959170	18860	18860	18860	18860	0
215	20230829	164200	3141959170	18860	18860	18860	18860	0
216	20230829	164100	3141959170	18860	18860	18860	18860	0
217	20230829	164000	3141959170	18860	18860	18860	18860	0
218	20230829	163900	3141959170	18860	18860	18860	18860	0
219	20230829	163800	3141959170	18860	18860	18860	18860	0
220	20230829	163700	3141959170	18860	18860	18860	18860	0
221	20230829	163600	3141959170	18860	18860	18860	18860	0
222	20230829	163500	3141959170	18860	18860	18860	18860	0
223	20230829	163400	3141959170	18860	18860	18860	18860	0
224	20230829	163300	3141959170	18860	18860	18860	18860	0
225	20230829	163200	3141959170	18860	18860	18860	18860	0
226	20230829	163100	3141959170	18860	18860	18860	18860	0
227	20230829	163000	3141959170	18860	18860	18860	18860	0
228	20230829	162900	3141959170	18860	18860	18860	18860	0
229	20230829	162800	3141959170	18860	18860	18860	18860	0
230	20230829	162700	3141959170	18860	18860	18860	18860	0
231	20230829	162600	3141959170	18860	18860	18860	18860	0
232	20230829	162500	3141959170	18860	18860	18860	18860	0
233	20230829	162400	3141959170	18860	18860	18860	18860	0
234	20230829	162300	3141959170	18860	18860	18860	18860	0
235	20230829	162200	3141959170	18860	18860	18860	18860	0
236	20230829	162100	3141959170	18860	18860	18860	18860	0
237	20230829	162000	3141959170	18860	18860	18860	18860	0
238	20230829	161900	3141959170	18860	18860	18860	18860	0
239	20230829	161800	3141959170	18860	18860	18860	18860	0
240	20230829	161700	3141959170	18860	18860	18860	18860	0
241	20230829	161600	3141959170	18860	18860	18860	18860	0
242	20230829	161500	3141959170	18860	18860	18860	18860	3229
243	20230829	161400	3141959170	18860	18860	18860	18860	0
244	20230829	161300	3141959170	18860	18860	18860	18860	0
245	20230829	161200	3141959170	18860	18860	18860	18860	0
246	20230829	161100	3141959170	18860	18860	18860	18860	0
247	20230829	161000	3141959170	18860	18860	18860	18860	0
248	20230829	160900	3141959170	18860	18860	18860	18860	0
249	20230829	160800	3141959170	18860	18860	18860	18860	0
250	20230829	160700	3141959170	18860	18860	18860	18860	0
251	20230829	160600	3141959170	18860	18860	18860	18860	0
252	20230829	160500	3141959170	18860	18860	18860	18860	0
253	20230829	160400	3141959170	18860	18860	18860	18860	0
254	20230829	160300	3141959170	18860	18860	18860	18860	0
255	20230829	160200	3141959170	18860	18860	18860	18860	0
256	20230829	160100	3141959170	18860	18860	18860	18860	0
257	20230829	160000	3141959170	18860	18860	18860	18860	0
258	20230829	155900	3141959170	18860	18860	18860	18860	0
259	20230829	155800	3141959170	18860	18860	18860	18860	0
260	20230829	155700	3141959170	18860	18860	18860	18860	0
261	20230829	155600	3141959170	18860	18860	18860	18860	0
262	20230829	155500	3141959170	18860	18860	18860	18860	0
263	20230829	155400	3141959170	18860	18860	18860	18860	0
264	20230829	155300	3141959170	18860	18860	18860	18860	0
265	20230829	155200	3141959170	18860	18860	18860	18860	0
266	20230829	155100	3141959170	18860	18860	18860	18860	0
267	20230829	155000	3141959170	18860	18860	18860	18860	0
268	20230829	154900	3141959170	18860	18860	18860	18860	0
269	20230829	154800	3141959170	18860	18860	18860	18860	0
270	20230829	154700	3141959170	18860	18860	18860	18860	0
271	20230829	154600	3141959170	18860	18860	18860	18860	0
272	20230829	154500	3141959170	18860	18860	18860	18860	3229
273	20230829	154400	3141959170	18860	18860	18860	18860	0
274	20230829	154300	3141959170	18860	18860	18860	18860	0
275	20230829	154200	3141959170	18860	18860	18860	18860	0
276	20230829	154100	3141959170	18860	18860	18860	18860	0
277	20230829	154000	3141959170	18860	18860	18860	18860	0
278	20230829	153900	3141959170	18860	18860	18860	18860	0
279	20230829	153800	3141959170	18860	18860	18860	18860	0
280	20230829	153700	3141959170	18860	18860	18860	18860	0
281	20230829	153600	3141959170	18860	18860	18860	18860	0
282	20230829	153500	3141959170	18860	18860	18860	18860	0
283	20230829	153400	3141959170	18860	18860	18860	18860	0
284	20230829	153300	3141959170	18860	18860	18860	18860	0
285	20230829	153200	3141959170	18860	18860	18860	18860	0
286	20230829	153100	3141959170	18860	18860	18860	18860	0
287	20230829	153000	3141959170	18860	18860	18860	18860	3229
288	20230829	152900	3081060230	18820	18820	18820	18820	0
289	20230829	152800	3081060230	18820	18820	18820	18820	0
290	20230829	152700	3081060230	18820	18820	18820	18820	0
291	20230829	152600	3081060230	18820	18820	18820	18820	0
292	20230829	152500	3081060230	18820	18820	18820	18820	0
293	20230829	152400	3081060230	18820	18820	18820	18820	0
294	20230829	152300	3081060230	18820	18820	18820	18820	0
295	20230829	152200	3081060230	18820	18820	18820	18820	0
296	20230829	152100	3081060230	18820	18820	18820	18820	0
297	20230829	152000	3081060230	18820	18820	18820	18820	0
298	20230829	151900	3081060230	18820	18800	18820	18790	1207
299	20230829	151800	3058365970	18790	18820	18820	18790	688
300	20230829	151700	3045429140	18830	18830	18830	18800	180
301	20230829	151600	3042043040	18830	18820	18830	18820	162
302	20230829	151500	3038992740	18830	18830	18830	18790	273
303	20230829	151400	3033854190	18830	18810	18830	18790	334
304	20230829	151300	3027576080	18800	18790	18800	18780	953
305	20230829	151200	3009663930	18790	18780	18790	18780	120
306	20230829	151100	3007410310	18790	18790	18790	18780	618
307	20230829	151000	2995799790	18800	18790	18800	18790	161
308	20230829	150900	2992774150	18800	18800	18800	18790	13
309	20230829	150800	2992529850	18800	18800	18800	18800	19
310	20230829	150700	2992172650	18800	18800	18800	18790	153
311	20230829	150600	2989297250	18800	18800	18800	18780	558
312	20230829	150500	2978812760	18800	18800	18800	18800	359
313	20230829	150400	2972063560	18800	18800	18800	18780	63
314	20230829	150300	2970879320	18800	18800	18800	18780	511
315	20230829	150200	2961277960	18800	18790	18800	18790	20
316	20230829	150100	2960902130	18790	18790	18790	18790	0
317	20230829	150000	2960902130	18790	18790	18790	18790	214
318	20230829	145900	2956881070	18790	18800	18800	18790	108
319	20230829	145800	2954851670	18800	18800	18800	18800	5
320	20230829	145700	2954757670	18790	18790	18790	18790	0
321	20230829	145600	2954757670	18790	18800	18800	18790	195
322	20230829	145500	2951093520	18790	18790	18790	18790	96
323	20230829	145400	2949289680	18800	18790	18800	18790	49
324	20230829	145300	2948368870	18800	18800	18800	18800	188
325	20230829	145200	2944834470	18800	18810	18810	18800	106
326	20230829	145100	2942840860	18810	18800	18810	18800	13
327	20230829	145000	2942596390	18800	18800	18800	18800	79
328	20230829	144900	2941111190	18780	18780	18780	18780	0
329	20230829	144800	2941111190	18780	18780	18780	18780	21
330	20230829	144700	2940716810	18780	18790	18790	18780	100
331	20230829	144600	2938838710	18780	18780	18780	18780	19
332	20230829	144500	2938481890	18780	18770	18780	18770	88
333	20230829	144400	2936829560	18770	18780	18780	18770	185
334	20230829	144300	2933356320	18780	18820	18830	18780	440
335	20230829	144200	2925082220	18830	18840	18840	18830	389
336	20230829	144100	2917756710	18850	18840	18850	18840	235
337	20230829	144000	2913328500	18850	18850	18860	18850	557
338	20230829	143900	2902829030	18850	18820	18850	18820	376
339	20230829	143800	2895745390	18830	18810	18830	18810	172
340	20230829	143700	2892509790	18810	18800	18850	18800	209
341	20230829	143600	2888577380	18800	18780	18800	18780	52
342	20230829	143500	2887600780	18780	18780	18780	18780	19
343	20230829	143400	2887243960	18780	18780	18780	18780	191
344	20230829	143300	2883656980	18760	18760	18760	18760	260
345	20230829	143200	2878779380	18760	18770	18770	18760	30
346	20230829	143100	2878216560	18760	18750	18760	18750	864
347	20230829	143000	2862015820	18770	18750	18770	18750	9
348	20230829	142900	2861846980	18780	18740	18780	18740	269
349	20230829	142800	2856801720	18750	18750	18750	18750	47
350	20230829	142700	2855920470	18740	18740	18740	18740	10
351	20230829	142600	2855733070	18750	18750	18750	18750	19
352	20230829	142500	2855376820	18740	18740	18740	18740	102
353	20230829	142400	2853465340	18740	18740	18750	18740	67
354	20230829	142300	2852209190	18740	18740	18750	18740	14
355	20230829	142200	2851946810	18740	18740	18750	18740	80
356	20230829	142100	2850446850	18740	18750	18750	18740	56
357	20230829	142000	2849396870	18750	18750	18750	18750	62
358	20230829	141900	2848234370	18750	18750	18750	18750	79
359	20230829	141800	2846753120	18750	18730	18750	18730	131
360	20230829	141700	2844298860	18730	18730	18730	18730	116
361	20230829	141600	2842126180	18730	18730	18730	18720	101
362	20230829	141500	2840234920	18720	18740	18740	18720	28
363	20230829	141400	2839710710	18750	18750	18750	18750	3
364	20230829	141300	2839654460	18720	18730	18740	18720	178
365	20230829	141200	2836320240	18720	18720	18720	18720	281
366	20230829	141100	2831059920	18710	18710	18720	18710	151
367	20230829	141000	2828234690	18710	18710	18710	18710	76
368	20230829	140900	2826812730	18740	18740	18740	18740	0
369	20230829	140800	2826812730	18740	18740	18740	18740	0
370	20230829	140700	2826812730	18740	18700	18740	18700	56
371	20230829	140600	2825765290	18750	18750	18750	18750	5
372	20230829	140500	2825671540	18750	18760	18760	18750	7
373	20230829	140400	2825540260	18750	18760	18760	18750	58
374	20230829	140300	2824452750	18760	18800	18800	18760	217
375	20230829	140200	2820375060	18790	18820	18830	18790	803
376	20230829	140100	2805275400	18820	18810	18820	18800	456
377	20230829	140000	2796697720	18810	18610	19000	18610	8499
378	20230829	135900	2636740590	18600	18600	18600	18600	0
379	20230829	135800	2636740590	18600	18620	18620	18600	1017
380	20230829	135700	2617814020	18620	18620	18620	18620	49
381	20230829	135600	2616901640	18630	18630	18630	18630	2
382	20230829	135500	2616864380	18610	18610	18610	18610	61
383	20230829	135400	2615729170	18640	18640	18640	18640	0
384	20230829	135300	2615729170	18640	18610	18640	18610	54
385	20230829	135200	2614724110	18610	18610	18660	18610	116
386	20230829	135100	2612565250	18650	18650	18650	18650	0
387	20230829	135000	2612565250	18650	18640	18650	18640	455
388	20230829	134900	2604083580	18640	18640	18640	18640	2
389	20230829	134800	2604046300	18610	18610	18610	18610	0
390	20230829	134700	2604046300	18610	18640	18640	18610	81
391	20230829	134600	2602536760	18630	18600	18630	18600	1013
392	20230829	134500	2583687520	18600	18600	18600	18600	280
393	20230829	134400	2578479520	18610	18610	18610	18610	0
394	20230829	134300	2578479520	18610	18590	18610	18590	470
395	20230829	134200	2569738210	18590	18590	18590	18590	877
396	20230829	134100	2553434780	18590	18600	18600	18590	349
397	20230829	134000	2546946280	18600	18600	18600	18600	711
398	20230829	133900	2533721680	18630	18630	18630	18630	0
399	20230829	133800	2533721680	18630	18630	18630	18630	0
400	20230829	133700	2533721680	18630	18630	18630	18630	10
401	20230829	133600	2533535380	18630	18630	18630	18630	85
402	20230829	133500	2531951830	18590	18610	18610	18590	600
403	20230829	133400	2520791120	18630	18630	18630	18630	0
404	20230829	133300	2520791120	18630	18630	18630	18630	0
405	20230829	133200	2520791120	18630	18590	18630	18590	59
406	20230829	133100	2519694110	18590	18590	18590	18590	0
407	20230829	133000	2519694110	18590	18610	18610	18590	999
408	20230829	132900	2501115400	18610	18610	18610	18610	51
409	20230829	132800	2500166290	18610	18610	18610	18610	19
410	20230829	132700	2499812700	18630	18630	18630	18630	161
411	20230829	132600	2496813270	18630	18600	18630	18600	41
412	20230829	132500	2496049470	18590	18610	18610	18590	517
413	20230829	132400	2486432460	18610	18620	18620	18610	1627
414	20230829	132300	2456148220	18630	18640	18640	18630	865
415	20230829	132200	2440027340	18660	18700	18700	18650	279
416	20230829	132100	2434818750	18700	18700	18700	18670	103
417	20230829	132000	2432893600	18700	18660	18720	18660	225
418	20230829	131900	2428693540	18660	18660	18660	18640	15
419	20230829	131800	2428413660	18660	18650	18660	18650	20
420	20230829	131700	2428040620	18650	18640	18650	18640	33
421	20230829	131600	2427425490	18640	18640	18640	18640	2
422	20230829	131500	2427388210	18640	18640	18640	18640	35
423	20230829	131400	2426735810	18650	18660	18660	18650	420
424	20230829	131300	2418902130	18660	18670	18680	18660	43
425	20230829	131200	2418099570	18660	18670	18670	18660	177
426	20230829	131100	2414796650	18680	18690	18690	18660	385
427	20230829	131000	2407605410	18700	18720	18720	18700	75
428	20230829	130900	2406201610	18700	18700	18700	18700	21
429	20230829	130800	2405808910	18740	18710	18740	18710	191
430	20230829	130700	2402233230	18710	18720	18750	18700	288
431	20230829	130600	2396840630	18720	18690	18720	18690	9
432	20230829	130500	2396672360	18700	18680	18720	18680	433
433	20230829	130400	2388580110	18680	18680	18680	18680	50
434	20230829	130300	2387646110	18680	18680	18680	18680	2
435	20230829	130200	2387608750	18670	18670	18670	18670	56
436	20230829	130100	2386563230	18660	18660	18660	18660	1
437	20230829	130000	2386544570	18670	18680	18680	18670	110
438	20230829	125900	2384490370	18670	18680	18680	18670	70
439	20230829	125800	2383182960	18680	18680	18680	18680	0
440	20230829	125700	2383182960	18680	18680	18680	18680	110
441	20230829	125600	2381128160	18660	18660	18660	18660	194
442	20230829	125500	2377508120	18660	18660	18670	18660	375
443	20230829	125400	2370509100	18680	18680	18680	18680	1
444	20230829	125300	2370490420	18630	18630	18640	18630	226
445	20230829	125200	2366279930	18620	18620	18620	18620	0
446	20230829	125100	2366279930	18620	18630	18630	18620	48
447	20230829	125000	2365385710	18630	18640	18640	18630	269
448	20230829	124900	2360372610	18650	18650	18650	18650	466
449	20230829	124800	2351681710	18650	18660	18660	18650	505
450	20230829	124700	2342262340	18660	18660	18660	18660	0
451	20230829	124600	2342262340	18660	18660	18660	18660	6
452	20230829	124500	2342150380	18660	18660	18660	18660	1
453	20230829	124400	2342131720	18650	18650	18650	18650	70
454	20230829	124300	2340826220	18660	18660	18660	18660	0
455	20230829	124200	2340826220	18660	18660	18660	18660	0
456	20230829	124100	2340826220	18660	18660	18660	18660	0
457	20230829	124000	2340826220	18660	18660	18660	18660	411
458	20230829	123900	2333156960	18700	18700	18700	18700	0
459	20230829	123800	2333156960	18700	18700	18700	18700	0
460	20230829	123700	2333156960	18700	18700	18700	18700	2
461	20230829	123600	2333119560	18660	18660	18660	18660	0
462	20230829	123500	2333119560	18660	18670	18670	18660	205
463	20230829	123400	2329294090	18660	18700	18700	18660	169
464	20230829	123300	2326136950	18670	18670	18670	18670	19
465	20230829	123200	2325782220	18670	18670	18670	18670	13
466	20230829	123100	2325539510	18660	18670	18670	18660	203
467	20230829	123000	2321750500	18660	18670	18670	18660	127
468	20230829	122900	2319379460	18670	18680	18680	18670	75
469	20230829	122800	2317978720	18660	18660	18670	18660	179
470	20230829	122700	2314637000	18670	18670	18670	18670	0
471	20230829	122600	2314637000	18670	18670	18670	18670	0
472	20230829	122500	2314637000	18670	18670	18670	18670	245
473	20230829	122400	2310062850	18670	18670	18670	18670	0
474	20230829	122300	2310062850	18670	18670	18670	18670	207
475	20230829	122200	2306198160	18680	18680	18680	18680	165
476	20230829	122100	2303115960	18690	18720	18720	18690	254
477	20230829	122000	2298366770	18720	18720	18720	18720	73
478	20230829	121900	2297000210	18680	18680	18680	18680	0
479	20230829	121800	2297000210	18680	18680	18680	18680	0
480	20230829	121700	2297000210	18680	18690	18690	18680	15
481	20230829	121600	2296720000	18700	18680	18700	18680	18
482	20230829	121500	2296383560	18670	18730	18730	18670	492
483	20230829	121400	2287186330	18730	18730	18730	18690	94
484	20230829	121300	2285428670	18730	18730	18730	18700	65
485	20230829	121200	2284213110	18730	18730	18730	18700	63
486	20230829	121100	2283034800	18730	18730	18730	18730	5
487	20230829	121000	2282941150	18700	18740	18740	18700	216
488	20230829	120900	2278901050	18740	18740	18740	18740	4
489	20230829	120800	2278826090	18740	18740	18740	18710	80
490	20230829	120700	2277327300	18690	18690	18690	18690	45
491	20230829	120600	2276486250	18690	18690	18690	18690	10
492	20230829	120500	2276299350	18690	18690	18690	18670	317
493	20230829	120400	2270380820	18690	18740	18740	18670	913
494	20230829	120300	2253309040	18740	18750	18750	18700	160
495	20230829	120200	2250313650	18750	18740	18750	18740	23
496	20230829	120100	2249882600	18720	18720	18720	18700	504
497	20230829	120000	2240447780	18720	18690	18720	18690	50
498	20230829	115900	2239512680	18690	18690	18690	18690	5
499	20230829	115800	2239419230	18690	18670	18690	18670	149
500	20230829	115700	2236637340	18670	18670	18670	18670	30
501	20230829	115600	2236077240	18670	18690	18690	18670	26
502	20230829	115500	2235591780	18690	18670	18690	18670	10
503	20230829	115400	2235404900	18690	18690	18690	18650	16
504	20230829	115300	2235106190	18690	18640	18690	18640	264
505	20230829	115200	2230184940	18640	18640	18640	18640	0
506	20230829	115100	2230184940	18640	18640	18640	18640	4
507	20230829	115000	2230110380	18640	18630	18640	18630	8
508	20230829	114900	2229961310	18630	18610	18630	18610	9
509	20230829	114800	2229793780	18610	18620	18620	18600	863
510	20230829	114700	2213736670	18630	18660	18660	18630	585
511	20230829	114600	2202832960	18670	18680	18680	18670	385
512	20230829	114500	2195643390	18680	18680	18680	18680	6
513	20230829	114400	2195531310	18700	18700	18700	18700	0
514	20230829	114300	2195531310	18700	18700	18700	18680	110
515	20230829	114200	2193476310	18680	18710	18710	18680	10
516	20230829	114100	2193289360	18660	18720	18720	18660	615
517	20230829	114000	2181791590	18720	18750	18750	18720	496
518	20230829	113900	2172501460	18760	18730	18760	18730	62
519	20230829	113800	2171340140	18750	18750	18750	18750	0
520	20230829	113700	2171340140	18750	18740	18750	18740	215
521	20230829	113600	2167310970	18740	18730	18740	18730	351
522	20230829	113500	2160735720	18730	18730	18730	18730	2
523	20230829	113400	2160698260	18730	18740	18740	18730	100
524	20230829	113300	2158825140	18740	18740	18740	18730	206
525	20230829	113200	2154965510	18740	18780	18780	18740	954
526	20230829	113100	2137063070	18780	18770	18780	18770	27
527	20230829	113000	2136556160	18750	18800	18800	18750	511
528	20230829	112900	2126964250	18800	18820	18820	18800	1265
529	20230829	112800	2103179500	18810	18810	18810	18810	175
530	20230829	112700	2099887750	18810	18840	18840	18810	1479
531	20230829	112600	2072044650	18840	18840	18840	18840	2
532	20230829	112500	2072006970	18840	18840	18840	18840	1
533	20230829	112400	2071988130	18840	18870	18870	18840	1433
534	20230829	112300	2044968700	18880	18880	18880	18880	133
535	20230829	112200	2042457660	18880	18880	18880	18880	24
536	20230829	112100	2042004540	18880	18880	18880	18880	0
537	20230829	112000	2042004540	18880	18890	18890	18880	156
538	20230829	111900	2039058760	18900	18900	18900	18900	0
539	20230829	111800	2039058760	18900	18900	18900	18900	795
540	20230829	111700	2024033260	18900	18920	18920	18900	1120
541	20230829	111600	2002851320	18920	18930	18930	18920	420
542	20230829	111500	1994904410	18930	18920	18930	18920	552
543	20230829	111400	1984458020	18920	18920	18920	18920	55
544	20230829	111300	1983417420	18920	18920	18920	18920	0
545	20230829	111200	1983417420	18920	18910	18920	18910	118
546	20230829	111100	1981184960	18910	18910	18910	18910	66
547	20230829	111000	1979936900	18880	18900	18900	18880	512
548	20230829	110900	1970269930	18910	18920	18920	18910	1021
549	20230829	110800	1950952820	18890	18910	18910	18890	1233
550	20230829	110700	1927644960	18910	18930	18930	18910	1004
551	20230829	110600	1908649730	18930	18970	18970	18930	884
552	20230829	110500	1891902870	18970	19050	19050	18970	2304
553	20230829	110400	1848090230	19050	19090	19090	19050	2269
554	20230829	110300	1804841340	19090	19090	19090	19090	43
555	20230829	110200	1804020470	19090	19090	19090	19090	102
556	20230829	110100	1802073290	19090	19100	19100	19090	224
557	20230829	110000	1797796310	19100	19100	19100	19090	51
558	20230829	105900	1796822220	19100	19060	19100	19060	1646
559	20230829	105800	1765425200	19060	19050	19060	19050	32
560	20230829	105700	1764815340	19050	19050	19050	19050	102
561	20230829	105600	1762872240	19050	19050	19050	19050	195
562	20230829	105500	1759157490	19050	19050	19050	19040	527
563	20230829	105400	1749120540	19050	19050	19050	19040	182
564	20230829	105300	1745654240	19050	19030	19050	19030	182
565	20230829	105200	1742187740	19050	19060	19060	19040	272
566	20230829	105100	1737006670	19060	19060	19060	19060	506
567	20230829	105000	1727362310	19060	19070	19070	19060	657
568	20230829	104900	1714839760	19070	19080	19080	19070	223
569	20230829	104800	1710585420	19040	19040	19040	19040	268
570	20230829	104700	1705482700	19040	19040	19040	19040	136
571	20230829	104600	1702893260	19040	19070	19080	19040	500
572	20230829	104500	1693365820	19070	19100	19100	19070	1848
573	20230829	104400	1658085140	19100	19060	19100	19060	1574
574	20230829	104300	1628045730	19060	19020	19060	19020	626
575	20230829	104200	1616134730	19020	19020	19030	19020	471
576	20230829	104100	1607175970	19020	18980	19020	18980	734
577	20230829	104000	1593233400	18980	18970	18980	18970	400
578	20230829	103900	1585643560	18970	18960	18970	18960	140
579	20230829	103800	1582988860	18960	19000	19000	18960	52
580	20230829	103700	1582001460	18940	18980	18990	18930	2348
581	20230829	103600	1537500730	18970	18970	19000	18970	313
582	20230829	103500	1531562330	18960	19000	19000	18960	437
583	20230829	103400	1523276470	18960	19020	19030	18960	1196
584	20230829	103300	1500570120	19040	19050	19050	19030	1273
585	20230829	103200	1476338030	19060	19000	19060	19000	1667
586	20230829	103100	1444618850	19000	18980	19010	18970	359
587	20230829	103000	1437801820	18990	19020	19020	18990	1263
588	20230829	102900	1413813640	18990	18990	19020	18990	336
589	20230829	102800	1407428390	18990	19020	19020	18990	820
590	20230829	102700	1391846170	19020	19040	19040	19010	573
591	20230829	102600	1380940930	19040	19040	19040	19040	217
592	20230829	102500	1376809250	19040	19110	19110	19040	1249
593	20230829	102400	1352975870	19110	19100	19110	19100	301
594	20230829	102300	1347224280	19100	19080	19100	19080	298
595	20230829	102200	1341536080	19080	19120	19120	19080	554
596	20230829	102100	1330950050	19120	19120	19130	19090	579
597	20230829	102000	1319886950	19120	19130	19130	19110	390
598	20230829	101900	1312430270	19130	19170	19170	19110	746
599	20230829	101800	1298137670	19170	19090	19170	19090	2494
600	20230829	101700	1250467490	19090	19050	19100	19040	2802
601	20230829	101600	1197026660	19050	19020	19050	19020	288
602	20230829	101500	1191542560	19020	19060	19060	19020	216
603	20230829	101400	1187430960	19040	19090	19090	19040	487
604	20230829	101300	1178144240	19090	19010	19090	19000	6548
605	20230829	101200	1053411190	19010	19020	19020	19010	620
606	20230829	101100	1041623390	19020	19020	19020	19010	938
607	20230829	101000	1023788270	19020	19030	19030	19020	347
608	20230829	100900	1017187510	19030	18950	19080	18950	5264
609	20230829	100800	917058010	18930	18900	18950	18900	6528
610	20230829	100700	793596540	18900	18880	18900	18880	1202
611	20230829	100600	770884660	18880	18890	18890	18880	389
612	20230829	100500	763538590	18890	18890	18900	18880	1588
613	20230829	100400	733540900	18880	18860	18890	18860	3367
614	20230829	100300	670025910	18860	18770	18860	18770	2080
615	20230829	100200	630876670	18770	18770	18770	18770	218
616	20230829	100100	626784810	18780	18710	18780	18710	870
617	20230829	100000	610480290	18700	18730	18730	18700	249
618	20230829	095900	605819930	18720	18730	18730	18720	360
619	20230829	095800	599077610	18730	18740	18740	18730	349
620	20230829	095700	592538150	18740	18730	18740	18730	361
621	20230829	095600	585773140	18730	18750	18760	18730	204
622	20230829	095500	581948730	18760	18730	18760	18730	404
623	20230829	095400	574373910	18730	18730	18730	18720	144
624	20230829	095300	571677250	18730	18750	18760	18730	316
625	20230829	095200	565752660	18750	18740	18750	18740	92
626	20230829	095100	564027700	18740	18750	18760	18740	163
627	20230829	095000	560971960	18750	18740	18750	18740	318
628	20230829	094900	555010060	18750	18730	18750	18720	368
629	20230829	094800	548111740	18750	18730	18750	18730	362
630	20230829	094700	541328640	18730	18710	18730	18690	485
631	20230829	094600	532252820	18710	18690	18710	18690	855
632	20230829	094500	516265370	18660	18670	18670	18660	84
633	20230829	094400	514697170	18640	18640	18640	18640	74
634	20230829	094300	513317810	18640	18640	18640	18640	0
635	20230829	094200	513317810	18640	18650	18650	18640	70
636	20230829	094100	512012440	18640	18670	18680	18640	316
637	20230829	094000	506114420	18670	18690	18700	18670	221
638	20230829	093900	501984320	18670	18600	18680	18600	1054
639	20230829	093800	482329530	18600	18590	18600	18590	519
640	20230829	093700	472680860	18590	18580	18600	18580	32
641	20230829	093600	472086230	18580	18580	18580	18580	3
642	20230829	093500	472030490	18580	18600	18600	18580	259
643	20230829	093400	467216070	18600	18620	18620	18600	468
644	20230829	093300	458510040	18640	18610	18640	18610	106
645	20230829	093200	456536390	18600	18600	18600	18600	75
646	20230829	093100	455141390	18600	18580	18600	18580	10
647	20230829	093000	454955470	18580	18580	18580	18550	1076
648	20230829	092900	434984900	18630	18580	18630	18580	399
649	20230829	092800	427564780	18560	18560	18560	18560	196
650	20230829	092700	423927020	18560	18560	18560	18560	6
651	20230829	092600	423815660	18580	18600	18600	18580	576
652	20230829	092500	413109750	18590	18590	18590	18590	63
653	20230829	092400	411938580	18600	18590	18610	18590	66
654	20230829	092300	410710370	18590	18600	18600	18590	1166
655	20230829	092200	389031120	18590	18590	18590	18590	120
656	20230829	092100	386800320	18590	18550	18590	18550	201
657	20230829	092000	383071490	18550	18550	18550	18550	444
658	20230829	091900	374835290	18550	18600	18600	18540	1177
659	20230829	091800	352978230	18600	18590	18620	18590	675
660	20230829	091700	340421060	18590	18600	18600	18580	776
661	20230829	091600	325994540	18500	18450	18500	18450	378
662	20230829	091500	319008590	18450	18450	18490	18450	257
663	20230829	091400	314262660	18450	18450	18450	18450	0
664	20230829	091300	314262660	18450	18520	18520	18450	1019
665	20230829	091200	295406020	18510	18600	18600	18510	243
666	20230829	091100	290899040	18600	18350	18600	18340	1297
667	20230829	091000	266989770	18370	18430	18430	18370	785
668	20230829	090900	252558210	18430	18430	18430	18430	33
669	20230829	090800	251950020	18430	18330	18430	18330	1358
670	20230829	090700	227003180	18340	18420	18420	18340	3433
671	20230829	090600	163958330	18430	18460	18490	18400	1314
672	20230829	090500	139713700	18460	18470	18510	18460	760
673	20230829	090400	125676530	18470	18540	18540	18470	1120
674	20230829	090300	104943240	18550	18720	18730	18550	3671
675	20230829	090200	36636990	18740	18790	18860	18720	745
676	20230829	090100	22657730	18790	18760	18800	18630	593
677	20230829	090000	11593140	18760	18900	18940	18760	614