KissMeData/023590/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	190400	836105810	18650	18650	18650	18650	2104
3	20230830	190300	836105810	18650	18650	18650	18650	0
4	20230830	190200	836105810	18650	18650	18650	18650	0
5	20230830	190100	836105810	18650	18650	18650	18650	0
6	20230830	190000	836105810	18650	18650	18650	18650	0
7	20230830	185900	836105810	18650	18650	18650	18650	0
8	20230830	185800	836105810	18650	18650	18650	18650	0
9	20230830	185700	836105810	18650	18650	18650	18650	0
10	20230830	185600	836105810	18650	18650	18650	18650	0
11	20230830	185500	836105810	18650	18650	18650	18650	0
12	20230830	185400	836105810	18650	18650	18650	18650	0
13	20230830	185300	836105810	18650	18650	18650	18650	0
14	20230830	185200	836105810	18650	18650	18650	18650	0
15	20230830	185100	836105810	18650	18650	18650	18650	0
16	20230830	185000	836105810	18650	18650	18650	18650	0
17	20230830	184900	836105810	18650	18650	18650	18650	0
18	20230830	184800	836105810	18650	18650	18650	18650	0
19	20230830	184700	836105810	18650	18650	18650	18650	0
20	20230830	184600	836105810	18650	18650	18650	18650	0
21	20230830	184500	836105810	18650	18650	18650	18650	0
22	20230830	184400	836105810	18650	18650	18650	18650	0
23	20230830	184300	836105810	18650	18650	18650	18650	0
24	20230830	184200	836105810	18650	18650	18650	18650	0
25	20230830	184100	836105810	18650	18650	18650	18650	0
26	20230830	184000	836105810	18650	18650	18650	18650	0
27	20230830	183900	836105810	18650	18650	18650	18650	0
28	20230830	183800	836105810	18650	18650	18650	18650	0
29	20230830	183700	836105810	18650	18650	18650	18650	0
30	20230830	183600	836105810	18650	18650	18650	18650	0
31	20230830	183500	836105810	18650	18650	18650	18650	0
32	20230830	183400	836105810	18650	18650	18650	18650	2104
33	20230830	183300	836105810	18650	18650	18650	18650	0
34	20230830	183200	836105810	18650	18650	18650	18650	0
35	20230830	183100	836105810	18650	18650	18650	18650	0
36	20230830	183000	836105810	18650	18650	18650	18650	0
37	20230830	182900	836105810	18650	18650	18650	18650	0
38	20230830	182800	836105810	18650	18650	18650	18650	0
39	20230830	182700	836105810	18650	18650	18650	18650	0
40	20230830	182600	836105810	18650	18650	18650	18650	0
41	20230830	182500	836105810	18650	18650	18650	18650	0
42	20230830	182400	836105810	18650	18650	18650	18650	0
43	20230830	182300	836105810	18650	18650	18650	18650	0
44	20230830	182200	836105810	18650	18650	18650	18650	0
45	20230830	182100	836105810	18650	18650	18650	18650	0
46	20230830	182000	836105810	18650	18650	18650	18650	0
47	20230830	181900	836105810	18650	18650	18650	18650	0
48	20230830	181800	836105810	18650	18650	18650	18650	0
49	20230830	181700	836105810	18650	18650	18650	18650	0
50	20230830	181600	836105810	18650	18650	18650	18650	0
51	20230830	181500	836105810	18650	18650	18650	18650	0
52	20230830	181400	836105810	18650	18650	18650	18650	0
53	20230830	181300	836105810	18650	18650	18650	18650	0
54	20230830	181200	836105810	18650	18650	18650	18650	0
55	20230830	181100	836105810	18650	18650	18650	18650	0
56	20230830	181000	836105810	18650	18650	18650	18650	0
57	20230830	180900	836105810	18650	18650	18650	18650	0
58	20230830	180800	836105810	18650	18650	18650	18650	0
59	20230830	180700	836105810	18650	18650	18650	18650	0
60	20230830	180600	836105810	18650	18650	18650	18650	0
61	20230830	180500	836105810	18650	18650	18650	18650	0
62	20230830	180400	836105810	18650	18650	18650	18650	2104
63	20230830	180300	836105810	18650	18650	18650	18650	0
64	20230830	180200	836105810	18650	18650	18650	18650	0
65	20230830	180100	836105810	18650	18650	18650	18650	0
66	20230830	180000	836105810	18650	18650	18650	18650	0
67	20230830	175900	836105810	18650	18650	18650	18650	0
68	20230830	175800	836105810	18650	18650	18650	18650	0
69	20230830	175700	836105810	18650	18650	18650	18650	0
70	20230830	175600	836105810	18650	18650	18650	18650	0
71	20230830	175500	836105810	18650	18650	18650	18650	0
72	20230830	175400	836105810	18650	18650	18650	18650	0
73	20230830	175300	836105810	18650	18650	18650	18650	0
74	20230830	175200	836105810	18650	18650	18650	18650	0
75	20230830	175100	836105810	18650	18650	18650	18650	0
76	20230830	175000	836105810	18650	18650	18650	18650	0
77	20230830	174900	836105810	18650	18650	18650	18650	0
78	20230830	174800	836105810	18650	18650	18650	18650	0
79	20230830	174700	836105810	18650	18650	18650	18650	0
80	20230830	174600	836105810	18650	18650	18650	18650	0
81	20230830	174500	836105810	18650	18650	18650	18650	0
82	20230830	174400	836105810	18650	18650	18650	18650	0
83	20230830	174300	836105810	18650	18650	18650	18650	0
84	20230830	174200	836105810	18650	18650	18650	18650	0
85	20230830	174100	836105810	18650	18650	18650	18650	0
86	20230830	174000	836105810	18650	18650	18650	18650	0
87	20230830	173900	836105810	18650	18650	18650	18650	0
88	20230830	173800	836105810	18650	18650	18650	18650	0
89	20230830	173700	836105810	18650	18650	18650	18650	0
90	20230830	173600	836105810	18650	18650	18650	18650	0
91	20230830	173500	836105810	18650	18650	18650	18650	0
92	20230830	173400	836105810	18650	18650	18650	18650	2104
93	20230830	173300	836105810	18650	18650	18650	18650	0
94	20230830	173200	836105810	18650	18650	18650	18650	0
95	20230830	173100	836105810	18650	18650	18650	18650	0
96	20230830	173000	836105810	18650	18650	18650	18650	0
97	20230830	172900	836105810	18650	18650	18650	18650	0
98	20230830	172800	836105810	18650	18650	18650	18650	0
99	20230830	172700	836105810	18650	18650	18650	18650	0
100	20230830	172600	836105810	18650	18650	18650	18650	0
101	20230830	172500	836105810	18650	18650	18650	18650	0
102	20230830	172400	836105810	18650	18650	18650	18650	0
103	20230830	172300	836105810	18650	18650	18650	18650	0
104	20230830	172200	836105810	18650	18650	18650	18650	0
105	20230830	172100	836105810	18650	18650	18650	18650	0
106	20230830	172000	836105810	18650	18650	18650	18650	0
107	20230830	171900	836105810	18650	18650	18650	18650	0
108	20230830	171800	836105810	18650	18650	18650	18650	0
109	20230830	171700	836105810	18650	18650	18650	18650	0
110	20230830	171600	836105810	18650	18650	18650	18650	0
111	20230830	171500	836105810	18650	18650	18650	18650	0
112	20230830	171400	836105810	18650	18650	18650	18650	0
113	20230830	171300	836105810	18650	18650	18650	18650	0
114	20230830	171200	836105810	18650	18650	18650	18650	0
115	20230830	171100	836105810	18650	18650	18650	18650	0
116	20230830	171000	836105810	18650	18650	18650	18650	0
117	20230830	170900	836105810	18650	18650	18650	18650	0
118	20230830	170800	836105810	18650	18650	18650	18650	0
119	20230830	170700	836105810	18650	18650	18650	18650	0
120	20230830	170600	836105810	18650	18650	18650	18650	0
121	20230830	170500	836105810	18650	18650	18650	18650	0
122	20230830	170400	836105810	18650	18650	18650	18650	2104
123	20230830	170300	836105810	18650	18650	18650	18650	0
124	20230830	170200	836105810	18650	18650	18650	18650	0
125	20230830	170100	836105810	18650	18650	18650	18650	0
126	20230830	170000	836105810	18650	18650	18650	18650	0
127	20230830	165900	836105810	18650	18650	18650	18650	0
128	20230830	165800	836105810	18650	18650	18650	18650	0
129	20230830	165700	836105810	18650	18650	18650	18650	0
130	20230830	165600	836105810	18650	18650	18650	18650	0
131	20230830	165500	836105810	18650	18650	18650	18650	0
132	20230830	165400	836105810	18650	18650	18650	18650	0
133	20230830	165300	836105810	18650	18650	18650	18650	0
134	20230830	165200	836105810	18650	18650	18650	18650	0
135	20230830	165100	836105810	18650	18650	18650	18650	0
136	20230830	165000	836105810	18650	18650	18650	18650	0
137	20230830	164900	836105810	18650	18650	18650	18650	0
138	20230830	164800	836105810	18650	18650	18650	18650	0
139	20230830	164700	836105810	18650	18650	18650	18650	0
140	20230830	164600	836105810	18650	18650	18650	18650	0
141	20230830	164500	836105810	18650	18650	18650	18650	0
142	20230830	164400	836105810	18650	18650	18650	18650	0
143	20230830	164300	836105810	18650	18650	18650	18650	0
144	20230830	164200	836105810	18650	18650	18650	18650	0
145	20230830	164100	836105810	18650	18650	18650	18650	0
146	20230830	164000	836105810	18650	18650	18650	18650	0
147	20230830	163900	836105810	18650	18650	18650	18650	0
148	20230830	163800	836105810	18650	18650	18650	18650	0
149	20230830	163700	836105810	18650	18650	18650	18650	0
150	20230830	163600	836105810	18650	18650	18650	18650	0
151	20230830	163500	836105810	18650	18650	18650	18650	0
152	20230830	163400	836105810	18650	18650	18650	18650	2104
153	20230830	163300	836105810	18650	18650	18650	18650	0
154	20230830	163200	836105810	18650	18650	18650	18650	0
155	20230830	163100	836105810	18650	18650	18650	18650	0
156	20230830	163000	836105810	18650	18650	18650	18650	0
157	20230830	162900	836105810	18650	18650	18650	18650	0
158	20230830	162800	836105810	18650	18650	18650	18650	0
159	20230830	162700	836105810	18650	18650	18650	18650	0
160	20230830	162600	836105810	18650	18650	18650	18650	0
161	20230830	162500	836105810	18650	18650	18650	18650	0
162	20230830	162400	836105810	18650	18650	18650	18650	0
163	20230830	162300	836105810	18650	18650	18650	18650	0
164	20230830	162200	836105810	18650	18650	18650	18650	0
165	20230830	162100	836105810	18650	18650	18650	18650	0
166	20230830	162000	836105810	18650	18650	18650	18650	0
167	20230830	161900	836105810	18650	18650	18650	18650	0
168	20230830	161800	836105810	18650	18650	18650	18650	0
169	20230830	161700	836105810	18650	18650	18650	18650	0
170	20230830	161600	836105810	18650	18650	18650	18650	0
171	20230830	161500	836105810	18650	18650	18650	18650	0
172	20230830	161400	836105810	18650	18650	18650	18650	0
173	20230830	161300	836105810	18650	18650	18650	18650	0
174	20230830	161200	836105810	18650	18650	18650	18650	0
175	20230830	161100	836105810	18650	18650	18650	18650	0
176	20230830	161000	836105810	18650	18650	18650	18650	0
177	20230830	160900	836105810	18650	18650	18650	18650	0
178	20230830	160800	836105810	18650	18650	18650	18650	0
179	20230830	160700	836105810	18650	18650	18650	18650	0
180	20230830	160600	836105810	18650	18650	18650	18650	0
181	20230830	160500	836105810	18650	18650	18650	18650	0
182	20230830	160400	836105810	18650	18650	18650	18650	2104
183	20230830	160300	836105810	18650	18650	18650	18650	0
184	20230830	160200	836105810	18650	18650	18650	18650	0
185	20230830	160100	836105810	18650	18650	18650	18650	0
186	20230830	160000	836105810	18650	18650	18650	18650	0
187	20230830	155900	836105810	18650	18650	18650	18650	0
188	20230830	155800	836105810	18650	18650	18650	18650	0
189	20230830	155700	836105810	18650	18650	18650	18650	0
190	20230830	155600	836105810	18650	18650	18650	18650	0
191	20230830	155500	836105810	18650	18650	18650	18650	0
192	20230830	155400	836105810	18650	18650	18650	18650	0
193	20230830	155300	836105810	18650	18650	18650	18650	0
194	20230830	155200	836105810	18650	18650	18650	18650	0
195	20230830	155100	836105810	18650	18650	18650	18650	0
196	20230830	155000	836105810	18650	18650	18650	18650	0
197	20230830	154900	836105810	18650	18650	18650	18650	0
198	20230830	154800	836105810	18650	18650	18650	18650	0
199	20230830	154700	836105810	18650	18650	18650	18650	0
200	20230830	154600	836105810	18650	18650	18650	18650	0
201	20230830	154500	836105810	18650	18650	18650	18650	0
202	20230830	154400	836105810	18650	18650	18650	18650	0
203	20230830	154300	836105810	18650	18650	18650	18650	0
204	20230830	154200	836105810	18650	18650	18650	18650	0
205	20230830	154100	836105810	18650	18650	18650	18650	0
206	20230830	154000	836105810	18650	18650	18650	18650	0
207	20230830	153900	836105810	18650	18650	18650	18650	0
208	20230830	153800	836105810	18650	18650	18650	18650	0
209	20230830	153700	836105810	18650	18650	18650	18650	0
210	20230830	153600	836105810	18650	18650	18650	18650	0
211	20230830	153500	836105810	18650	18650	18650	18650	0
212	20230830	153400	836105810	18650	18650	18650	18650	2104
213	20230830	153300	836105810	18650	18650	18650	18650	0
214	20230830	153200	836105810	18650	18650	18650	18650	0
215	20230830	153100	836105810	18650	18650	18650	18650	0
216	20230830	153000	836105810	18650	18650	18650	18650	2104
217	20230830	152900	796866210	18620	18620	18620	18620	0
218	20230830	152800	796866210	18620	18620	18620	18620	0
219	20230830	152700	796866210	18620	18620	18620	18620	0
220	20230830	152600	796866210	18620	18620	18620	18620	0
221	20230830	152500	796866210	18620	18620	18620	18620	0
222	20230830	152400	796866210	18620	18620	18620	18620	0
223	20230830	152300	796866210	18620	18620	18620	18620	0
224	20230830	152200	796866210	18620	18620	18620	18620	0
225	20230830	152100	796866210	18620	18620	18620	18620	0
226	20230830	152000	796866210	18620	18620	18620	18620	0
227	20230830	151900	796866210	18620	18620	18620	18610	563
228	20230830	151800	786383410	18610	18610	18610	18610	85
229	20230830	151700	784801560	18620	18620	18620	18620	32
230	20230830	151600	784205720	18620	18620	18620	18620	0
231	20230830	151500	784205720	18620	18620	18620	18620	2
232	20230830	151400	784168480	18620	18620	18620	18610	55
233	20230830	151300	783144600	18620	18620	18620	18610	44
234	20230830	151200	782325630	18620	18620	18620	18610	18
235	20230830	151100	781990500	18620	18610	18620	18610	23
236	20230830	151000	781562380	18620	18620	18620	18600	224
237	20230830	150900	777394680	18620	18610	18620	18610	47
238	20230830	150800	776519930	18620	18620	18620	18620	113
239	20230830	150700	774415870	18600	18620	18620	18600	54
240	20230830	150600	773410850	18620	18620	18620	18610	45
241	20230830	150500	772573270	18620	18620	18620	18590	165
242	20230830	150400	769504050	18620	18630	18630	18610	38
243	20230830	150300	768796350	18620	18620	18620	18620	67
244	20230830	150200	767548810	18610	18620	18620	18610	170
245	20230830	150100	764384890	18620	18640	18640	18620	56
246	20230830	150000	763341900	18640	18650	18650	18630	415
247	20230830	145900	755607960	18650	18640	18650	18640	76
248	20230830	145800	754190580	18650	18640	18650	18640	153
249	20230830	145700	751338330	18640	18640	18640	18640	22
250	20230830	145600	750928250	18640	18640	18640	18630	57
251	20230830	145500	749865970	18640	18640	18640	18640	22
252	20230830	145400	749455890	18630	18640	18640	18630	31
253	20230830	145300	748878150	18640	18640	18640	18630	34
254	20230830	145200	748244490	18640	18640	18640	18640	35
255	20230830	145100	747592090	18640	18640	18640	18630	30
256	20230830	145000	747032930	18640	18640	18640	18640	28
257	20230830	144900	746511010	18640	18640	18640	18630	213
258	20230830	144800	742541690	18640	18640	18640	18640	19
259	20230830	144700	742187530	18640	18640	18640	18640	22
260	20230830	144600	741777450	18640	18640	18640	18640	21
261	20230830	144500	741386010	18640	18640	18640	18640	39
262	20230830	144400	740659050	18640	18640	18640	18640	11
263	20230830	144300	740454010	18640	18640	18640	18640	33
264	20230830	144200	739838890	18640	18640	18640	18630	219
265	20230830	144100	735758780	18640	18640	18640	18640	8
266	20230830	144000	735609660	18640	18640	18640	18640	14
267	20230830	143900	735348700	18640	18640	18640	18630	244
268	20230830	143800	730802600	18640	18640	18640	18630	122
269	20230830	143700	728529520	18640	18640	18640	18640	37
270	20230830	143600	727839840	18640	18640	18640	18630	25
271	20230830	143500	727373870	18630	18640	18640	18630	36
272	20230830	143400	726702980	18640	18640	18640	18640	40
273	20230830	143300	725957380	18640	18630	18640	18630	21
274	20230830	143200	725565970	18640	18640	18640	18640	24
275	20230830	143100	725118610	18640	18640	18640	18630	24
276	20230830	143000	724671300	18640	18640	18640	18640	75
277	20230830	142900	723273300	18640	18640	18640	18640	35
278	20230830	142800	722620900	18640	18620	18640	18620	309
279	20230830	142700	716866800	18610	18620	18620	18610	40
280	20230830	142600	716122100	18620	18620	18620	18620	8
281	20230830	142500	715973140	18620	18620	18620	18620	16
282	20230830	142400	715675220	18620	18620	18620	18620	42
283	20230830	142300	714893180	18620	18630	18630	18620	101
284	20230830	142200	713012510	18630	18630	18630	18620	25
285	20230830	142100	712546810	18630	18630	18630	18630	15
286	20230830	142000	712267360	18620	18630	18630	18620	82
287	20230830	141900	710739740	18630	18640	18640	18630	96
288	20230830	141800	708950710	18640	18630	18640	18590	1443
289	20230830	141700	682106300	18640	18640	18640	18640	88
290	20230830	141600	680465980	18640	18640	18640	18640	21
291	20230830	141500	680074540	18640	18640	18640	18630	24
292	20230830	141400	679627190	18640	18640	18640	18640	25
293	20230830	141300	679161190	18640	18640	18640	18640	21
294	20230830	141200	678769750	18640	18640	18640	18640	39
295	20230830	141100	678042790	18640	18640	18640	18630	19
296	20230830	141000	677688720	18640	18640	18640	18640	12
297	20230830	140900	677465040	18640	18640	18640	18640	25
298	20230830	140800	676999040	18640	18650	18650	18640	321
299	20230830	140700	671015580	18650	18650	18650	18650	12
300	20230830	140600	670791780	18650	18650	18650	18640	26
301	20230830	140500	670306900	18640	18650	18650	18640	20
302	20230830	140400	669933970	18650	18650	18650	18650	13
303	20230830	140300	669691520	18650	18650	18650	18650	13
304	20230830	140200	669449070	18650	18650	18650	18640	6
305	20230830	140100	669337190	18650	18650	18650	18650	1
306	20230830	140000	669318540	18650	18650	18650	18650	148
307	20230830	135900	666558340	18640	18650	18650	18640	27
308	20230830	135800	666054910	18640	18650	18650	18640	214
309	20230830	135700	662065820	18650	18650	18650	18650	14
310	20230830	135600	661804720	18650	18650	18650	18650	13
311	20230830	135500	661562270	18640	18650	18650	18640	19
312	20230830	135400	661207970	18640	18630	18640	18630	439
313	20230830	135300	653029300	18630	18630	18630	18630	13
314	20230830	135200	652787110	18630	18630	18630	18630	13
315	20230830	135100	652544920	18630	18630	18630	18620	54
316	20230830	135000	651539000	18620	18630	18630	18620	7
317	20230830	134900	651408640	18630	18630	18630	18630	1
318	20230830	134800	651390010	18630	18630	18630	18630	12
319	20230830	134700	651166450	18620	18630	18630	18620	103
320	20230830	134600	649248560	18630	18630	18630	18630	2
321	20230830	134500	649211300	18630	18620	18630	18620	9
322	20230830	134400	649043710	18600	18630	18630	18600	306
323	20230830	134300	643347590	18630	18630	18630	18630	32
324	20230830	134200	642751430	18630	18630	18630	18630	13
325	20230830	134100	642509240	18620	18630	18630	18620	164
326	20230830	134000	639455420	18630	18630	18630	18630	13
327	20230830	133900	639213230	18630	18620	18630	18620	300
328	20230830	133800	633627110	18620	18620	18620	18620	13
329	20230830	133700	633385050	18620	18620	18620	18620	12
330	20230830	133600	633161610	18620	18620	18620	18620	13
331	20230830	133500	632919550	18620	18620	18620	18620	3
332	20230830	133400	632863690	18610	18620	18620	18610	17
333	20230830	133300	632547280	18610	18610	18620	18610	15
334	20230830	133200	632268110	18620	18620	18620	18620	40
335	20230830	133100	631523310	18630	18620	18630	18620	63
336	20230830	133000	630350140	18620	18620	18620	18610	115
337	20230830	132900	628209650	18620	18620	18620	18620	1
338	20230830	132800	628191030	18600	18600	18600	18600	10
339	20230830	132700	628005030	18600	18600	18600	18600	5
340	20230830	132600	627912030	18600	18600	18600	18600	28
341	20230830	132500	627391230	18600	18600	18600	18600	4
342	20230830	132400	627316830	18600	18610	18610	18600	642
343	20230830	132300	615375600	18610	18610	18610	18610	23
344	20230830	132200	614947570	18610	18610	18610	18610	18
345	20230830	132100	614612590	18600	18610	18610	18600	31
346	20230830	132000	614035720	18600	18620	18620	18600	248
347	20230830	131900	609420710	18610	18620	18620	18610	261
348	20230830	131800	604563390	18620	18620	18620	18620	11
349	20230830	131700	604358570	18620	18620	18620	18620	4
350	20230830	131600	604284090	18620	18630	18630	18620	286
351	20230830	131500	598958760	18630	18630	18630	18630	14
352	20230830	131400	598697940	18630	18630	18630	18630	24
353	20230830	131300	598250820	18620	18630	18630	18620	30
354	20230830	131200	597692070	18630	18630	18630	18630	12
355	20230830	131100	597468510	18630	18630	18630	18630	13
356	20230830	131000	597226320	18630	18630	18630	18630	2
357	20230830	130900	597189060	18630	18620	18630	18620	6
358	20230830	130800	597077300	18630	18630	18630	18630	22
359	20230830	130700	596667440	18630	18630	18630	18630	16
360	20230830	130600	596369360	18630	18630	18640	18630	120
361	20230830	130500	594133580	18640	18640	18640	18630	42
362	20230830	130400	593350970	18640	18640	18640	18640	32
363	20230830	130300	592754490	18640	18650	18650	18640	80
364	20230830	130200	591263260	18640	18650	18650	18640	31
365	20230830	130100	590685410	18640	18640	18640	18640	14
366	20230830	130000	590424450	18640	18650	18650	18640	35
367	20230830	125900	589772030	18640	18640	18640	18640	141
368	20230830	125800	587143790	18650	18650	18650	18650	3
369	20230830	125700	587087840	18650	18650	18650	18650	25
370	20230830	125600	586621590	18620	18620	18620	18620	0
371	20230830	125500	586621590	18620	18640	18640	18620	92
372	20230830	125400	584907270	18630	18630	18630	18630	100
373	20230830	125300	583044270	18630	18630	18630	18620	174
374	20230830	125200	579803360	18640	18640	18650	18640	327
375	20230830	125100	573708070	18640	18650	18650	18640	40
376	20230830	125000	572962160	18650	18650	18650	18650	13
377	20230830	124900	572719710	18650	18650	18650	18650	32
378	20230830	124800	572122910	18650	18650	18650	18650	2
379	20230830	124700	572085610	18650	18650	18650	18650	2
380	20230830	124600	572048310	18650	18650	18650	18650	2
381	20230830	124500	572011010	18640	18650	18650	18640	114
382	20230830	124400	569885910	18650	18650	18650	18650	2
383	20230830	124300	569848610	18650	18640	18650	18640	6
384	20230830	124200	569736760	18650	18650	18650	18650	2
385	20230830	124100	569699460	18650	18640	18650	18640	6
386	20230830	124000	569587610	18650	18650	18650	18650	2
387	20230830	123900	569550310	18640	18640	18640	18640	9
388	20230830	123800	569382550	18640	18640	18640	18640	20
389	20230830	123700	569009750	18640	18640	18640	18640	11
390	20230830	123600	568804710	18640	18640	18640	18640	2
391	20230830	123500	568767430	18640	18630	18640	18630	102
392	20230830	123400	566867150	18640	18640	18640	18640	29
393	20230830	123300	566326590	18640	18640	18640	18640	3
394	20230830	123200	566270670	18640	18640	18640	18640	3
395	20230830	123100	566214750	18630	18630	18630	18630	27
396	20230830	123000	565711740	18640	18640	18640	18640	202
397	20230830	122900	561946460	18630	18640	18640	18630	38
398	20230830	122800	561238510	18640	18640	18640	18640	39
399	20230830	122700	560511550	18630	18630	18630	18620	38
400	20230830	122600	559803760	18630	18630	18630	18620	19
401	20230830	122500	559449800	18620	18630	18630	18620	18
402	20230830	122400	559114510	18640	18630	18640	18630	47
403	20230830	122300	558238890	18640	18650	18650	18640	25
404	20230830	122200	557772880	18640	18630	18650	18630	235
405	20230830	122100	553394120	18630	18630	18630	18630	202
406	20230830	122000	549630860	18630	18620	18630	18620	89
407	20230830	121900	547973670	18630	18630	18630	18630	1
408	20230830	121800	547955040	18630	18620	18630	18620	34
409	20230830	121700	547321940	18630	18640	18640	18630	42
410	20230830	121600	546539470	18640	18630	18640	18630	280
411	20230830	121500	541321790	18640	18630	18640	18630	75
412	20230830	121400	539924410	18640	18640	18640	18640	2
413	20230830	121300	539887130	18640	18640	18640	18640	1
414	20230830	121200	539868490	18640	18640	18640	18640	3
415	20230830	121100	539812570	18640	18640	18640	18640	20
416	20230830	121000	539439770	18640	18640	18640	18640	11
417	20230830	120900	539234730	18640	18640	18640	18640	3
418	20230830	120800	539178810	18640	18640	18640	18640	2
419	20230830	120700	539141530	18630	18630	18630	18630	87
420	20230830	120600	537520720	18630	18630	18630	18630	2
421	20230830	120500	537483460	18630	18620	18630	18620	40
422	20230830	120400	536738340	18630	18630	18640	18630	66
423	20230830	120300	535508750	18640	18640	18640	18640	8
424	20230830	120200	535359630	18640	18640	18640	18640	11
425	20230830	120100	535154590	18640	18650	18650	18640	148
426	20230830	120000	532395860	18650	18640	18650	18640	224
427	20230830	115900	528220490	18640	18640	18640	18630	29
428	20230830	115800	527680200	18630	18640	18640	18630	30
429	20230830	115700	527121090	18640	18640	18640	18640	3
430	20230830	115600	527065170	18640	18640	18640	18640	31
431	20230830	115500	526487330	18650	18640	18650	18640	2
432	20230830	115400	526450040	18650	18650	18650	18640	179
433	20230830	115300	523113430	18650	18650	18650	18650	2
434	20230830	115200	523076130	18650	18650	18650	18650	2
435	20230830	115100	523038830	18650	18650	18650	18650	3
436	20230830	115000	522982880	18650	18650	18650	18650	21
437	20230830	114900	522591230	18640	18670	18670	18640	116
438	20230830	114800	520426750	18670	18670	18670	18670	1
439	20230830	114700	520408080	18650	18650	18650	18650	81
440	20230830	114600	518897430	18640	18650	18650	18640	28
441	20230830	114500	518375240	18650	18650	18650	18650	8
442	20230830	114400	518226040	18650	18650	18650	18650	12
443	20230830	114300	518002240	18650	18660	18660	18650	15
444	20230830	114200	517722480	18650	18650	18650	18650	43
445	20230830	114100	516920530	18650	18650	18650	18650	48
446	20230830	114000	516025330	18660	18660	18660	18660	2
447	20230830	113900	515988010	18650	18620	18650	18620	172
448	20230830	113800	512785310	18600	18620	18620	18600	109
449	20230830	113700	510756910	18620	18620	18620	18610	37
450	20230830	113600	510067980	18620	18650	18650	18600	512
451	20230830	113500	500534620	18650	18650	18650	18650	2
452	20230830	113400	500497320	18640	18650	18650	18640	18
453	20230830	113300	500161790	18650	18660	18660	18650	50
454	20230830	113200	499229260	18660	18640	18660	18640	2
455	20230830	113100	499191960	18640	18640	18640	18640	12
456	20230830	113000	498968280	18630	18660	18660	18630	589
457	20230830	112900	487988750	18670	18670	18670	18660	44
458	20230830	112800	487167470	18670	18680	18680	18670	30
459	20230830	112700	486607260	18690	18710	18710	18690	37
460	20230830	112600	485915530	18700	18710	18710	18700	74
461	20230830	112500	484531710	18700	18700	18710	18700	223
462	20230830	112400	480361600	18700	18700	18700	18690	34
463	20230830	112300	479726110	18700	18700	18700	18700	3
464	20230830	112200	479670010	18690	18690	18700	18690	412
465	20230830	112100	471969710	18700	18700	18700	18690	62
466	20230830	112000	470810340	18690	18670	18690	18670	1999
467	20230830	111900	433467890	18670	18660	18670	18660	515
468	20230830	111800	423857980	18660	18660	18660	18650	17
469	20230830	111700	423540850	18650	18650	18650	18650	460
470	20230830	111600	414961850	18650	18650	18650	18650	38
471	20230830	111500	414253150	18650	18650	18650	18640	117
472	20230830	111400	412072210	18650	18650	18660	18650	142
473	20230830	111300	409423900	18650	18650	18650	18650	20
474	20230830	111200	409050900	18650	18640	18650	18640	13
475	20230830	111100	408808550	18650	18650	18650	18640	55
476	20230830	111000	407782870	18660	18630	18660	18630	522
477	20230830	110900	398049680	18600	18630	18630	18600	568
478	20230830	110800	387481050	18620	18630	18630	18620	94
479	20230830	110700	385730750	18610	18630	18630	18610	67
480	20230830	110600	384483650	18630	18630	18630	18610	39
481	20230830	110500	383757540	18620	18610	18620	18610	106
482	20230830	110400	381784250	18610	18620	18620	18610	37
483	20230830	110300	381095370	18630	18620	18630	18620	11
484	20230830	110200	380890540	18610	18610	18610	18610	301
485	20230830	110100	375288930	18610	18620	18620	18600	481
486	20230830	110000	366336100	18630	18620	18630	18620	76
487	20230830	105900	364920960	18620	18620	18620	18610	34
488	20230830	105800	364287990	18620	18620	18620	18610	45
489	20230830	105700	363450450	18620	18620	18620	18620	14
490	20230830	105600	363189770	18590	18620	18620	18590	233
491	20230830	105500	358855770	18620	18620	18620	18620	9
492	20230830	105400	358688190	18620	18610	18620	18610	73
493	20230830	105300	357329630	18610	18620	18620	18610	52
494	20230830	105200	356361690	18620	18620	18620	18620	41
495	20230830	105100	355598270	18630	18610	18630	18610	100
496	20230830	105000	353737230	18610	18610	18610	18600	97
497	20230830	104900	351932090	18610	18620	18620	18610	171
498	20230830	104800	348749430	18630	18630	18630	18620	27
499	20230830	104700	348246540	18630	18630	18630	18620	117
500	20230830	104600	346067170	18640	18640	18640	18640	12
501	20230830	104500	345843490	18630	18640	18640	18630	56
502	20230830	104400	344800100	18640	18640	18640	18630	34
503	20230830	104300	344166450	18640	18640	18640	18640	24
504	20230830	104200	343719090	18640	18640	18640	18630	56
505	20230830	104100	342675360	18640	18640	18640	18630	30
506	20230830	104000	342116310	18640	18640	18640	18630	18
507	20230830	103900	341780900	18640	18640	18640	18620	299
508	20230830	103800	336211400	18650	18640	18650	18640	28
509	20230830	103700	335689380	18650	18650	18650	18630	26
510	20230830	103600	335204690	18650	18650	18650	18640	135
511	20230830	103500	332688230	18650	18650	18650	18640	12
512	20230830	103400	332464480	18650	18650	18650	18640	15
513	20230830	103300	332184780	18650	18650	18650	18640	16
514	20230830	103200	331886430	18650	18650	18650	18640	94
515	20230830	103100	330133920	18640	18660	18660	18640	116
516	20230830	103000	327971260	18650	18650	18660	18640	37
517	20230830	102900	327281180	18660	18650	18660	18630	441
518	20230830	102800	319062980	18630	18660	18660	18630	248
519	20230830	102700	314439700	18660	18640	18660	18640	460
520	20230830	102600	305861290	18640	18640	18640	18640	90
521	20230830	102500	304183690	18640	18650	18650	18640	165
522	20230830	102400	301107760	18650	18650	18650	18640	503
523	20230830	102300	291731790	18650	18630	18650	18630	145
524	20230830	102200	289029540	18630	18620	18630	18610	71
525	20230830	102100	287707330	18610	18610	18610	18610	19
526	20230830	102000	287353740	18610	18610	18610	18600	45
527	20230830	101900	286516420	18610	18610	18610	18600	23
528	20230830	101800	286088510	18610	18600	18610	18590	121
529	20230830	101700	283838260	18600	18600	18600	18590	71
530	20230830	101600	282517780	18600	18600	18600	18590	14
531	20230830	101500	282257450	18600	18600	18600	18580	45
532	20230830	101400	281420710	18600	18600	18600	18590	34
533	20230830	101300	280788540	18600	18600	18600	18580	320
534	20230830	101200	274839740	18590	18600	18600	18590	78
535	20230830	101100	273389330	18590	18610	18610	18590	57
536	20230830	101000	272329040	18610	18600	18610	18600	37
537	20230830	100900	271640750	18600	18600	18600	18590	37
538	20230830	100800	270952700	18600	18600	18600	18590	62
539	20230830	100700	269799630	18600	18570	18600	18570	78
540	20230830	100600	268350790	18560	18550	18560	18550	20
541	20230830	100500	267979710	18550	18550	18550	18540	75
542	20230830	100400	266588600	18550	18540	18550	18540	21
543	20230830	100300	266199190	18550	18540	18550	18520	224
544	20230830	100200	262048020	18550	18550	18550	18550	47
545	20230830	100100	261176170	18550	18540	18550	18540	153
546	20230830	100000	258339500	18540	18530	18540	18530	13
547	20230830	095900	258098500	18540	18540	18540	18530	75
548	20230830	095800	256708120	18540	18540	18540	18530	26
549	20230830	095700	256226240	18540	18530	18540	18530	21
550	20230830	095600	255837050	18540	18520	18540	18520	74
551	20230830	095500	254466350	18530	18550	18550	18530	395
552	20230830	095400	247145470	18540	18550	18550	18540	27
553	20230830	095300	246644880	18550	18550	18560	18550	353
554	20230830	095200	240096720	18560	18560	18560	18560	27
555	20230830	095100	239595600	18560	18560	18560	18560	42
556	20230830	095000	238816080	18560	18550	18560	18550	20
557	20230830	094900	238445040	18550	18580	18580	18550	50
558	20230830	094800	237517370	18550	18570	18570	18550	102
559	20230830	094700	235624390	18560	18550	18560	18550	37
560	20230830	094600	234937840	18560	18590	18600	18550	1557
561	20230830	094500	206028500	18590	18590	18600	18590	27
562	20230830	094400	205526550	18580	18590	18600	18580	57
563	20230830	094300	204467370	18600	18590	18600	18580	47
564	20230830	094200	203593720	18580	18590	18600	18580	528
565	20230830	094100	193779550	18590	18610	18610	18590	44
566	20230830	094000	192961230	18610	18630	18630	18610	125
567	20230830	093900	190633570	18640	18640	18640	18630	27
568	20230830	093800	190130440	18620	18610	18630	18610	96
569	20230830	093700	188343350	18610	18600	18620	18600	191
570	20230830	093600	184789920	18600	18600	18600	18600	1
571	20230830	093500	184771320	18600	18600	18600	18590	79
572	20230830	093400	183302400	18600	18600	18600	18590	20
573	20230830	093300	182930580	18600	18600	18600	18600	10
574	20230830	093200	182744580	18580	18590	18590	18570	148
575	20230830	093100	179994110	18590	18580	18590	18560	243
576	20230830	093000	175481750	18580	18600	18600	18580	43
577	20230830	092900	174682190	18600	18590	18600	18580	122
578	20230830	092800	172413420	18600	18580	18600	18580	15
579	20230830	092700	172134680	18580	18600	18600	18570	116
580	20230830	092600	169978770	18620	18630	18630	18590	82
581	20230830	092500	168453080	18630	18630	18630	18610	60
582	20230830	092400	167335900	18640	18650	18650	18640	42
583	20230830	092300	166552990	18650	18590	18650	18590	594
584	20230830	092200	155510280	18590	18570	18590	18570	5
585	20230830	092100	155417380	18560	18590	18590	18560	206
586	20230830	092000	151590130	18580	18590	18590	18560	127
587	20230830	091900	149231030	18590	18590	18590	18590	33
588	20230830	091800	148617560	18580	18590	18590	18580	12
589	20230830	091700	148394490	18580	18590	18590	18580	43
590	20230830	091600	147595500	18590	18590	18590	18580	41
591	20230830	091500	146833320	18590	18590	18590	18590	84
592	20230830	091400	145271760	18550	18570	18570	18550	65
593	20230830	091300	144064730	18530	18520	18570	18520	47
594	20230830	091200	143194060	18510	18550	18550	18510	414
595	20230830	091100	135524820	18570	18560	18590	18560	304
596	20230830	091000	129879270	18560	18550	18570	18550	164
597	20230830	090900	126836450	18530	18530	18550	18510	228
598	20230830	090800	122612730	18530	18550	18550	18530	22
599	20230830	090700	122205030	18530	18550	18550	18530	91
600	20230830	090600	120517910	18550	18500	18550	18500	675
601	20230830	090500	108026550	18500	18510	18520	18500	386
602	20230830	090400	100884650	18510	18500	18510	18500	333
603	20230830	090300	94723460	18510	18510	18550	18500	683
604	20230830	090200	82085770	18550	18580	18580	18520	849
605	20230830	090100	66343510	18590	18620	18630	18590	206
606	20230830	090000	62510620	18610	18700	18710	18610	3295