KissMeData/020000/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190100	1327409590	18610	18610	18610	18610	1356
3	20230829	190000	1327409590	18610	18610	18610	18610	0
4	20230829	185900	1327409590	18610	18610	18610	18610	0
5	20230829	185800	1327409590	18610	18610	18610	18610	0
6	20230829	185700	1327409590	18610	18610	18610	18610	0
7	20230829	185600	1327409590	18610	18610	18610	18610	0
8	20230829	185500	1327409590	18610	18610	18610	18610	0
9	20230829	185400	1327409590	18610	18610	18610	18610	0
10	20230829	185300	1327409590	18610	18610	18610	18610	0
11	20230829	185200	1327409590	18610	18610	18610	18610	0
12	20230829	185100	1327409590	18610	18610	18610	18610	0
13	20230829	185000	1327409590	18610	18610	18610	18610	0
14	20230829	184900	1327409590	18610	18610	18610	18610	0
15	20230829	184800	1327409590	18610	18610	18610	18610	0
16	20230829	184700	1327409590	18610	18610	18610	18610	0
17	20230829	184600	1327409590	18610	18610	18610	18610	0
18	20230829	184500	1327409590	18610	18610	18610	18610	0
19	20230829	184400	1327409590	18610	18610	18610	18610	0
20	20230829	184300	1327409590	18610	18610	18610	18610	0
21	20230829	184200	1327409590	18610	18610	18610	18610	0
22	20230829	184100	1327409590	18610	18610	18610	18610	0
23	20230829	184000	1327409590	18610	18610	18610	18610	0
24	20230829	183900	1327409590	18610	18610	18610	18610	0
25	20230829	183800	1327409590	18610	18610	18610	18610	0
26	20230829	183700	1327409590	18610	18610	18610	18610	0
27	20230829	183600	1327409590	18610	18610	18610	18610	0
28	20230829	183500	1327409590	18610	18610	18610	18610	0
29	20230829	183400	1327409590	18610	18610	18610	18610	0
30	20230829	183300	1327409590	18610	18610	18610	18610	0
31	20230829	183200	1327409590	18610	18610	18610	18610	0
32	20230829	183100	1327409590	18610	18610	18610	18610	1356
33	20230829	183000	1327409590	18610	18610	18610	18610	0
34	20230829	182900	1327409590	18610	18610	18610	18610	0
35	20230829	182800	1327409590	18610	18610	18610	18610	0
36	20230829	182700	1327409590	18610	18610	18610	18610	0
37	20230829	182600	1327409590	18610	18610	18610	18610	0
38	20230829	182500	1327409590	18610	18610	18610	18610	0
39	20230829	182400	1327409590	18610	18610	18610	18610	0
40	20230829	182300	1327409590	18610	18610	18610	18610	0
41	20230829	182200	1327409590	18610	18610	18610	18610	0
42	20230829	182100	1327409590	18610	18610	18610	18610	0
43	20230829	182000	1327409590	18610	18610	18610	18610	0
44	20230829	181900	1327409590	18610	18610	18610	18610	0
45	20230829	181800	1327409590	18610	18610	18610	18610	0
46	20230829	181700	1327409590	18610	18610	18610	18610	0
47	20230829	181600	1327409590	18610	18610	18610	18610	0
48	20230829	181500	1327409590	18610	18610	18610	18610	0
49	20230829	181400	1327409590	18610	18610	18610	18610	0
50	20230829	181300	1327409590	18610	18610	18610	18610	0
51	20230829	181200	1327409590	18610	18610	18610	18610	0
52	20230829	181100	1327409590	18610	18610	18610	18610	0
53	20230829	181000	1327409590	18610	18610	18610	18610	0
54	20230829	180900	1327409590	18610	18610	18610	18610	0
55	20230829	180800	1327409590	18610	18610	18610	18610	0
56	20230829	180700	1327409590	18610	18610	18610	18610	0
57	20230829	180600	1327409590	18610	18610	18610	18610	0
58	20230829	180500	1327409590	18610	18610	18610	18610	0
59	20230829	180400	1327409590	18610	18610	18610	18610	0
60	20230829	180300	1327409590	18610	18610	18610	18610	0
61	20230829	180200	1327409590	18610	18610	18610	18610	0
62	20230829	180100	1327409590	18610	18610	18610	18610	1356
63	20230829	180000	1327409590	18610	18610	18610	18610	0
64	20230829	175900	1327409590	18610	18610	18610	18610	0
65	20230829	175800	1327409590	18610	18610	18610	18610	0
66	20230829	175700	1327409590	18610	18610	18610	18610	0
67	20230829	175600	1327409590	18610	18610	18610	18610	0
68	20230829	175500	1327409590	18610	18610	18610	18610	0
69	20230829	175400	1327409590	18610	18610	18610	18610	0
70	20230829	175300	1327409590	18610	18610	18610	18610	0
71	20230829	175200	1327409590	18610	18610	18610	18610	0
72	20230829	175100	1327409590	18610	18610	18610	18610	0
73	20230829	175000	1327409590	18610	18610	18610	18610	0
74	20230829	174900	1327409590	18610	18610	18610	18610	0
75	20230829	174800	1327409590	18610	18610	18610	18610	0
76	20230829	174700	1327409590	18610	18610	18610	18610	0
77	20230829	174600	1327409590	18610	18610	18610	18610	0
78	20230829	174500	1327409590	18610	18610	18610	18610	0
79	20230829	174400	1327409590	18610	18610	18610	18610	0
80	20230829	174300	1327409590	18610	18610	18610	18610	0
81	20230829	174200	1327409590	18610	18610	18610	18610	0
82	20230829	174100	1327409590	18610	18610	18610	18610	0
83	20230829	174000	1327409590	18610	18610	18610	18610	0
84	20230829	173900	1327409590	18610	18610	18610	18610	0
85	20230829	173800	1327409590	18610	18610	18610	18610	0
86	20230829	173700	1327409590	18610	18610	18610	18610	0
87	20230829	173600	1327409590	18610	18610	18610	18610	0
88	20230829	173500	1327409590	18610	18610	18610	18610	0
89	20230829	173400	1327409590	18610	18610	18610	18610	0
90	20230829	173300	1327409590	18610	18610	18610	18610	0
91	20230829	173200	1327409590	18610	18610	18610	18610	0
92	20230829	173100	1327409590	18610	18610	18610	18610	1356
93	20230829	173000	1327409590	18610	18610	18610	18610	0
94	20230829	172900	1327409590	18610	18610	18610	18610	0
95	20230829	172800	1327409590	18610	18610	18610	18610	0
96	20230829	172700	1327409590	18610	18610	18610	18610	0
97	20230829	172600	1327409590	18610	18610	18610	18610	0
98	20230829	172500	1327409590	18610	18610	18610	18610	0
99	20230829	172400	1327409590	18610	18610	18610	18610	0
100	20230829	172300	1327409590	18610	18610	18610	18610	0
101	20230829	172200	1327409590	18610	18610	18610	18610	0
102	20230829	172100	1327409590	18610	18610	18610	18610	0
103	20230829	172000	1327409590	18610	18610	18610	18610	0
104	20230829	171900	1327409590	18610	18610	18610	18610	0
105	20230829	171800	1327409590	18610	18610	18610	18610	0
106	20230829	171700	1327409590	18610	18610	18610	18610	0
107	20230829	171600	1327409590	18610	18610	18610	18610	0
108	20230829	171500	1327409590	18610	18610	18610	18610	0
109	20230829	171400	1327409590	18610	18610	18610	18610	0
110	20230829	171300	1327409590	18610	18610	18610	18610	0
111	20230829	171200	1327409590	18610	18610	18610	18610	0
112	20230829	171100	1327409590	18610	18610	18610	18610	0
113	20230829	171000	1327409590	18610	18610	18610	18610	0
114	20230829	170900	1327409590	18610	18610	18610	18610	0
115	20230829	170800	1327409590	18610	18610	18610	18610	0
116	20230829	170700	1327409590	18610	18610	18610	18610	0
117	20230829	170600	1327409590	18610	18610	18610	18610	0
118	20230829	170500	1327409590	18610	18610	18610	18610	0
119	20230829	170400	1327409590	18610	18610	18610	18610	0
120	20230829	170300	1327409590	18610	18610	18610	18610	0
121	20230829	170200	1327409590	18610	18610	18610	18610	0
122	20230829	170100	1327409590	18610	18610	18610	18610	1356
123	20230829	170000	1327409590	18610	18610	18610	18610	0
124	20230829	165900	1327409590	18610	18610	18610	18610	0
125	20230829	165800	1327409590	18610	18610	18610	18610	0
126	20230829	165700	1327409590	18610	18610	18610	18610	0
127	20230829	165600	1327409590	18610	18610	18610	18610	0
128	20230829	165500	1327409590	18610	18610	18610	18610	0
129	20230829	165400	1327409590	18610	18610	18610	18610	0
130	20230829	165300	1327409590	18610	18610	18610	18610	0
131	20230829	165200	1327409590	18610	18610	18610	18610	0
132	20230829	165100	1327409590	18610	18610	18610	18610	0
133	20230829	165000	1327409590	18610	18610	18610	18610	0
134	20230829	164900	1327409590	18610	18610	18610	18610	0
135	20230829	164800	1327409590	18610	18610	18610	18610	0
136	20230829	164700	1327409590	18610	18610	18610	18610	0
137	20230829	164600	1327409590	18610	18610	18610	18610	0
138	20230829	164500	1327409590	18610	18610	18610	18610	0
139	20230829	164400	1327409590	18610	18610	18610	18610	0
140	20230829	164300	1327409590	18610	18610	18610	18610	0
141	20230829	164200	1327409590	18610	18610	18610	18610	0
142	20230829	164100	1327409590	18610	18610	18610	18610	0
143	20230829	164000	1327409590	18610	18610	18610	18610	0
144	20230829	163900	1327409590	18610	18610	18610	18610	0
145	20230829	163800	1327409590	18610	18610	18610	18610	0
146	20230829	163700	1327409590	18610	18610	18610	18610	0
147	20230829	163600	1327409590	18610	18610	18610	18610	0
148	20230829	163500	1327409590	18610	18610	18610	18610	0
149	20230829	163400	1327409590	18610	18610	18610	18610	0
150	20230829	163300	1327409590	18610	18610	18610	18610	0
151	20230829	163200	1327409590	18610	18610	18610	18610	0
152	20230829	163100	1327409590	18610	18610	18610	18610	1356
153	20230829	163000	1327409590	18610	18610	18610	18610	0
154	20230829	162900	1327409590	18610	18610	18610	18610	0
155	20230829	162800	1327409590	18610	18610	18610	18610	0
156	20230829	162700	1327409590	18610	18610	18610	18610	0
157	20230829	162600	1327409590	18610	18610	18610	18610	0
158	20230829	162500	1327409590	18610	18610	18610	18610	0
159	20230829	162400	1327409590	18610	18610	18610	18610	0
160	20230829	162300	1327409590	18610	18610	18610	18610	0
161	20230829	162200	1327409590	18610	18610	18610	18610	0
162	20230829	162100	1327409590	18610	18610	18610	18610	0
163	20230829	162000	1327409590	18610	18610	18610	18610	0
164	20230829	161900	1327409590	18610	18610	18610	18610	0
165	20230829	161800	1327409590	18610	18610	18610	18610	0
166	20230829	161700	1327409590	18610	18610	18610	18610	0
167	20230829	161600	1327409590	18610	18610	18610	18610	0
168	20230829	161500	1327409590	18610	18610	18610	18610	0
169	20230829	161400	1327409590	18610	18610	18610	18610	0
170	20230829	161300	1327409590	18610	18610	18610	18610	0
171	20230829	161200	1327409590	18610	18610	18610	18610	0
172	20230829	161100	1327409590	18610	18610	18610	18610	0
173	20230829	161000	1327409590	18610	18610	18610	18610	0
174	20230829	160900	1327409590	18610	18610	18610	18610	0
175	20230829	160800	1327409590	18610	18610	18610	18610	0
176	20230829	160700	1327409590	18610	18610	18610	18610	0
177	20230829	160600	1327409590	18610	18610	18610	18610	0
178	20230829	160500	1327409590	18610	18610	18610	18610	0
179	20230829	160400	1327409590	18610	18610	18610	18610	0
180	20230829	160300	1327409590	18610	18610	18610	18610	0
181	20230829	160200	1327409590	18610	18610	18610	18610	0
182	20230829	160100	1327409590	18610	18610	18610	18610	1356
183	20230829	160000	1327409590	18610	18610	18610	18610	0
184	20230829	155900	1327409590	18610	18610	18610	18610	0
185	20230829	155800	1327409590	18610	18610	18610	18610	0
186	20230829	155700	1327409590	18610	18610	18610	18610	0
187	20230829	155600	1327409590	18610	18610	18610	18610	0
188	20230829	155500	1327409590	18610	18610	18610	18610	0
189	20230829	155400	1327409590	18610	18610	18610	18610	0
190	20230829	155300	1327409590	18610	18610	18610	18610	0
191	20230829	155200	1327409590	18610	18610	18610	18610	0
192	20230829	155100	1327409590	18610	18610	18610	18610	0
193	20230829	155000	1327409590	18610	18610	18610	18610	0
194	20230829	154900	1327409590	18610	18610	18610	18610	0
195	20230829	154800	1327409590	18610	18610	18610	18610	0
196	20230829	154700	1327409590	18610	18610	18610	18610	0
197	20230829	154600	1327409590	18610	18610	18610	18610	0
198	20230829	154500	1327409590	18610	18610	18610	18610	0
199	20230829	154400	1327409590	18610	18610	18610	18610	0
200	20230829	154300	1327409590	18610	18610	18610	18610	0
201	20230829	154200	1327409590	18610	18610	18610	18610	0
202	20230829	154100	1327409590	18610	18610	18610	18610	0
203	20230829	154000	1327409590	18610	18610	18610	18610	0
204	20230829	153900	1327409590	18610	18610	18610	18610	0
205	20230829	153800	1327409590	18610	18610	18610	18610	0
206	20230829	153700	1327409590	18610	18610	18610	18610	0
207	20230829	153600	1327409590	18610	18610	18610	18610	0
208	20230829	153500	1327409590	18610	18610	18610	18610	0
209	20230829	153400	1327409590	18610	18610	18610	18610	0
210	20230829	153300	1327409590	18610	18610	18610	18610	0
211	20230829	153200	1327409590	18610	18610	18610	18610	0
212	20230829	153100	1327409590	18610	18610	18610	18610	1356
213	20230829	153000	1327409590	18610	18610	18610	18610	1356
214	20230829	152900	1302174430	18530	18530	18530	18530	0
215	20230829	152800	1302174430	18530	18530	18530	18530	0
216	20230829	152700	1302174430	18530	18530	18530	18530	0
217	20230829	152600	1302174430	18530	18530	18530	18530	0
218	20230829	152500	1302174430	18530	18530	18530	18530	0
219	20230829	152400	1302174430	18530	18530	18530	18530	0
220	20230829	152300	1302174430	18530	18530	18530	18530	0
221	20230829	152200	1302174430	18530	18530	18530	18530	0
222	20230829	152100	1302174430	18530	18530	18530	18530	0
223	20230829	152000	1302174430	18530	18530	18530	18530	0
224	20230829	151900	1302174430	18530	18560	18600	18530	219
225	20230829	151800	1298109040	18530	18530	18560	18520	155
226	20230829	151700	1295235560	18520	18530	18540	18520	569
227	20230829	151600	1284692150	18530	18530	18530	18530	115
228	20230829	151500	1282561200	18530	18530	18540	18530	157
229	20230829	151400	1279651980	18530	18530	18530	18530	167
230	20230829	151300	1276557470	18530	18530	18550	18530	523
231	20230829	151200	1266860990	18530	18530	18530	18530	80
232	20230829	151100	1265378590	18530	18530	18540	18530	71
233	20230829	151000	1264062950	18540	18560	18560	18540	2482
234	20230829	150900	1218024090	18560	18560	18560	18560	34
235	20230829	150800	1217393050	18560	18560	18560	18550	552
236	20230829	150700	1207148450	18560	18560	18560	18560	102
237	20230829	150600	1205255330	18560	18570	18570	18560	218
238	20230829	150500	1201207520	18570	18580	18580	18570	387
239	20230829	150400	1194018210	18580	18580	18590	18580	69
240	20230829	150300	1192735990	18580	18580	18590	18580	68
241	20230829	150200	1191472350	18580	18590	18590	18580	97
242	20230829	150100	1189670080	18590	18580	18590	18580	38
243	20230829	150000	1188963910	18580	18580	18580	18570	262
244	20230829	145900	1184096060	18570	18570	18580	18560	410
245	20230829	145800	1176482570	18570	18570	18570	18560	137
246	20230829	145700	1173938670	18550	18550	18560	18550	915
247	20230829	145600	1156957080	18550	18550	18560	18550	235
248	20230829	145500	1152596880	18550	18550	18560	18550	178
249	20230829	145400	1149294830	18550	18550	18560	18550	200
250	20230829	145300	1145584690	18550	18550	18560	18550	131
251	20230829	145200	1143154440	18550	18550	18560	18550	160
252	20230829	145100	1140186430	18550	18550	18550	18550	184
253	20230829	145000	1136773230	18550	18550	18560	18550	150
254	20230829	144900	1133990700	18550	18550	18560	18550	172
255	20230829	144800	1130799880	18550	18550	18560	18550	185
256	20230829	144700	1127368000	18550	18550	18550	18550	102
257	20230829	144600	1125475900	18550	18550	18560	18550	149
258	20230829	144500	1122711840	18550	18550	18560	18550	168
259	20230829	144400	1119595330	18550	18550	18560	18550	136
260	20230829	144300	1117072420	18550	18550	18560	18550	166
261	20230829	144200	1113992980	18550	18560	18560	18550	80
262	20230829	144100	1112508860	18550	18560	18560	18550	69
263	20230829	144000	1111228520	18570	18560	18570	18560	82
264	20230829	143900	1109706060	18570	18570	18570	18570	1
265	20230829	143800	1109687490	18560	18550	18560	18540	559
266	20230829	143700	1099319080	18550	18560	18560	18550	29
267	20230829	143600	1098780880	18560	18560	18560	18560	69
268	20230829	143500	1097500240	18560	18550	18560	18550	342
269	20230829	143400	1091155070	18540	18550	18550	18540	280
270	20230829	143300	1085963710	18550	18560	18560	18550	154
271	20230829	143200	1083105500	18560	18560	18560	18560	78
272	20230829	143100	1081657820	18570	18570	18570	18570	8
273	20230829	143000	1081509260	18570	18570	18570	18570	258
274	20230829	142900	1076718200	18570	18550	18570	18550	227
275	20230829	142800	1072506350	18550	18540	18550	18530	439
276	20230829	142700	1064365960	18540	18550	18550	18540	172
277	20230829	142600	1061175650	18550	18560	18560	18550	166
278	20230829	142500	1058094810	18560	18560	18570	18560	101
279	20230829	142400	1056220240	18560	18560	18570	18560	173
280	20230829	142300	1053008810	18560	18570	18570	18560	185
281	20230829	142200	1049574810	18560	18560	18560	18560	142
282	20230829	142100	1046939290	18560	18560	18570	18560	194
283	20230829	142000	1043338630	18560	18560	18570	18560	140
284	20230829	141900	1040740210	18560	18560	18560	18560	99
285	20230829	141800	1038902770	18560	18570	18570	18560	120
286	20230829	141700	1036674920	18560	18560	18560	18560	93
287	20230829	141600	1034948840	18570	18570	18580	18560	194
288	20230829	141500	1031346470	18570	18570	18570	18570	124
289	20230829	141400	1029043790	18570	18570	18570	18570	67
290	20230829	141300	1027799600	18580	18580	18580	18580	20
291	20230829	141200	1027428000	18580	18580	18590	18560	344
292	20230829	141100	1021036320	18590	18590	18590	18590	1
293	20230829	141000	1021017730	18590	18590	18590	18590	15
294	20230829	140900	1020738880	18580	18530	18580	18530	594
295	20230829	140800	1009719710	18530	18540	18540	18520	129
296	20230829	140700	1007329390	18550	18550	18550	18550	0
297	20230829	140600	1007329390	18550	18550	18550	18550	151
298	20230829	140500	1004528340	18550	18560	18560	18540	146
299	20230829	140400	1001820480	18560	18560	18560	18560	3
300	20230829	140300	1001764800	18550	18550	18550	18550	56
301	20230829	140200	1000726000	18540	18530	18540	18520	288
302	20230829	140100	995388920	18530	18540	18540	18530	102
303	20230829	140000	993498420	18540	18540	18540	18540	0
304	20230829	135900	993498420	18540	18530	18540	18530	253
305	20230829	135800	988807860	18530	18540	18540	18530	67
306	20230829	135700	987566260	18560	18570	18570	18560	55
307	20230829	135600	986545020	18570	18580	18580	18570	35
308	20230829	135500	985894970	18570	18540	18570	18540	342
309	20230829	135400	979550150	18540	18550	18550	18540	42
310	20230829	135300	978771350	18560	18570	18570	18560	109
311	20230829	135200	976748060	18570	18540	18570	18540	275
312	20230829	135100	971644410	18530	18480	18530	18480	1709
313	20230829	135000	940027400	18480	18480	18480	18480	25
314	20230829	134900	939565400	18480	18490	18490	18480	93
315	20230829	134800	937846750	18480	18500	18500	18480	1349
316	20230829	134700	912899690	18500	18500	18500	18500	157
317	20230829	134600	909995190	18500	18500	18500	18500	93
318	20230829	134500	908274690	18500	18500	18500	18500	86
319	20230829	134400	906683690	18500	18500	18500	18500	401
320	20230829	134300	899265190	18500	18510	18510	18500	63
321	20230829	134200	898099670	18500	18510	18510	18500	153
322	20230829	134100	895267730	18510	18510	18510	18510	75
323	20230829	134000	893879480	18510	18510	18510	18510	102
324	20230829	133900	891991460	18510	18510	18510	18510	105
325	20230829	133800	890047910	18510	18510	18510	18510	53
326	20230829	133700	889066880	18520	18520	18520	18520	0
327	20230829	133600	889066880	18520	18510	18520	18510	365
328	20230829	133500	882307680	18510	18510	18520	18510	199
329	20230829	133400	878622940	18510	18510	18510	18510	111
330	20230829	133300	876568330	18510	18510	18510	18510	0
331	20230829	133200	876568330	18510	18520	18520	18510	75
332	20230829	133100	875179500	18520	18520	18520	18520	58
333	20230829	133000	874105340	18520	18520	18520	18520	97
334	20230829	132900	872308900	18520	18520	18520	18520	24
335	20230829	132800	871864420	18520	18500	18520	18500	560
336	20230829	132700	861497950	18500	18500	18500	18500	232
337	20230829	132600	857205950	18500	18500	18500	18500	3
338	20230829	132500	857150450	18500	18500	18500	18500	802
339	20230829	132400	842313450	18500	18500	18500	18500	0
340	20230829	132300	842313450	18500	18500	18500	18500	1042
341	20230829	132200	823036450	18500	18510	18520	18500	410
342	20230829	132100	815449710	18520	18520	18520	18510	992
343	20230829	132000	797082780	18520	18530	18530	18520	113
344	20230829	131900	794989780	18530	18530	18530	18530	0
345	20230829	131800	794989780	18530	18530	18530	18530	22
346	20230829	131700	794582120	18540	18520	18540	18520	648
347	20230829	131600	782573560	18520	18520	18520	18520	18
348	20230829	131500	782240200	18520	18520	18520	18520	15
349	20230829	131400	781962400	18520	18530	18540	18520	192
350	20230829	131300	778404930	18530	18530	18540	18530	52
351	20230829	131200	777441360	18530	18530	18530	18530	57
352	20230829	131100	776385150	18540	18540	18540	18540	185
353	20230829	131000	772955250	18540	18550	18550	18540	32
354	20230829	130900	772361940	18540	18540	18540	18540	77
355	20230829	130800	770934360	18540	18540	18540	18540	70
356	20230829	130700	769636560	18540	18540	18540	18540	49
357	20230829	130600	768728100	18550	18550	18550	18550	87
358	20230829	130500	767114250	18540	18520	18550	18520	852
359	20230829	130400	751330340	18510	18510	18520	18510	16
360	20230829	130300	751034170	18510	18520	18520	18510	81
361	20230829	130200	749534640	18520	18520	18520	18520	97
362	20230829	130100	747738200	18520	18530	18530	18520	66
363	20230829	130000	746515820	18520	18520	18520	18520	83
364	20230829	125900	744978660	18520	18520	18520	18520	56
365	20230829	125800	743941540	18520	18520	18520	18520	100
366	20230829	125700	742089540	18520	18520	18530	18520	108
367	20230829	125600	740089370	18520	18520	18530	18520	535
368	20230829	125500	730181140	18520	18530	18530	18520	768
369	20230829	125400	715950130	18540	18530	18540	18530	56
370	20230829	125300	714912400	18530	18530	18540	18530	88
371	20230829	125200	713281680	18530	18530	18530	18530	101
372	20230829	125100	711410150	18530	18530	18530	18530	44
373	20230829	125000	710594830	18530	18530	18530	18530	59
374	20230829	124900	709501560	18530	18540	18540	18530	209
375	20230829	124800	705626940	18540	18540	18540	18540	245
376	20230829	124700	701084640	18540	18540	18540	18540	122
377	20230829	124600	698822760	18540	18540	18540	18540	43
378	20230829	124500	698025540	18540	18540	18550	18540	105
379	20230829	124400	696078830	18540	18540	18540	18540	76
380	20230829	124300	694669790	18540	18540	18540	18540	56
381	20230829	124200	693631550	18540	18530	18540	18520	381
382	20230829	124100	686568290	18530	18530	18530	18530	4
383	20230829	124000	686494170	18520	18520	18520	18520	91
384	20230829	123900	684808850	18520	18550	18550	18520	644
385	20230829	123800	672875830	18550	18550	18550	18550	59
386	20230829	123700	671781380	18550	18540	18550	18540	653
387	20230829	123600	659668390	18550	18540	18550	18540	52
388	20230829	123500	658704270	18540	18540	18550	18530	415
389	20230829	123400	651010180	18530	18540	18540	18530	146
390	20230829	123300	648304790	18540	18550	18550	18540	262
391	20230829	123200	643447280	18540	18550	18550	18540	175
392	20230829	123100	640201320	18550	18550	18550	18540	384
393	20230829	123000	633078360	18540	18550	18550	18540	229
394	20230829	122900	628830800	18550	18550	18560	18540	1105
395	20230829	122800	608332910	18550	18570	18570	18550	1377
396	20230829	122700	582781150	18560	18570	18570	18560	61
397	20230829	122600	581648940	18570	18570	18570	18570	90
398	20230829	122500	579977640	18580	18580	18580	18580	164
399	20230829	122400	576930520	18580	18580	18580	18580	68
400	20230829	122300	575667080	18590	18590	18590	18580	249
401	20230829	122200	571038590	18590	18590	18590	18590	50
402	20230829	122100	570109090	18590	18590	18590	18590	42
403	20230829	122000	569328310	18600	18600	18600	18600	12
404	20230829	121900	569105110	18610	18600	18610	18600	19
405	20230829	121800	568751670	18610	18580	18610	18580	666
406	20230829	121700	556369120	18590	18590	18590	18590	97
407	20230829	121600	554565890	18590	18590	18590	18590	86
408	20230829	121500	552967150	18590	18590	18590	18590	169
409	20230829	121400	549825440	18590	18590	18590	18590	53
410	20230829	121300	548840170	18590	18590	18590	18590	78
411	20230829	121200	547390150	18590	18590	18590	18590	106
412	20230829	121100	545419610	18590	18590	18600	18590	56
413	20230829	121000	544378510	18590	18600	18600	18590	32
414	20230829	120900	543783590	18600	18600	18600	18600	134
415	20230829	120800	541291190	18600	18600	18600	18600	64
416	20230829	120700	540100790	18600	18600	18600	18600	59
417	20230829	120600	539003390	18600	18600	18600	18600	438
418	20230829	120500	530856590	18600	18600	18600	18600	88
419	20230829	120400	529219790	18600	18610	18610	18600	181
420	20230829	120300	525851440	18610	18610	18610	18610	53
421	20230829	120200	524865110	18610	18610	18610	18610	76
422	20230829	120100	523450750	18610	18610	18620	18610	115
423	20230829	120000	521310500	18610	18620	18620	18610	54
424	20230829	115900	520305550	18610	18610	18610	18610	68
425	20230829	115800	519040070	18610	18610	18610	18610	141
426	20230829	115700	516416060	18610	18620	18620	18610	50
427	20230829	115600	515485520	18620	18620	18620	18620	31
428	20230829	115500	514908300	18620	18630	18630	18620	109
429	20230829	115400	512878330	18630	18630	18640	18630	91
430	20230829	115300	511182990	18630	18630	18630	18630	81
431	20230829	115200	509673960	18630	18640	18640	18630	105
432	20230829	115100	507717210	18640	18650	18650	18640	64
433	20230829	115000	506523940	18650	18650	18650	18650	108
434	20230829	114900	504509740	18650	18650	18650	18650	87
435	20230829	114800	502887190	18650	18650	18650	18650	11
436	20230829	114700	502682040	18650	18650	18650	18650	34
437	20230829	114600	502047940	18650	18650	18660	18650	55
438	20230829	114500	501022180	18650	18650	18650	18650	12
439	20230829	114400	500798380	18650	18650	18650	18650	33
440	20230829	114300	500182930	18660	18650	18660	18650	321
441	20230829	114200	494193490	18650	18650	18660	18650	23
442	20230829	114100	493764530	18650	18650	18660	18650	114
443	20230829	114000	491637870	18650	18660	18660	18650	23
444	20230829	113900	491208910	18650	18660	18660	18650	2
445	20230829	113800	491171600	18650	18650	18650	18650	2
446	20230829	113700	491134300	18660	18670	18670	18660	388
447	20230829	113600	483891640	18670	18670	18670	18670	52
448	20230829	113500	482920800	18670	18670	18670	18670	0
449	20230829	113400	482920800	18670	18670	18670	18670	11
450	20230829	113300	482715430	18670	18670	18670	18670	25
451	20230829	113200	482248680	18670	18670	18670	18670	0
452	20230829	113100	482248680	18670	18670	18670	18670	0
453	20230829	113000	482248680	18670	18670	18670	18670	0
454	20230829	112900	482248680	18670	18670	18670	18670	20
455	20230829	112800	481875280	18670	18680	18680	18670	125
456	20230829	112700	479540410	18690	18690	18690	18690	444
457	20230829	112600	471242050	18690	18690	18690	18690	23
458	20230829	112500	470812180	18700	18700	18700	18700	6
459	20230829	112400	470699980	18700	18700	18700	18700	227
460	20230829	112300	466455080	18700	18710	18710	18700	4
461	20230829	112200	466380250	18710	18700	18710	18700	26
462	20230829	112100	465894030	18700	18700	18700	18700	7
463	20230829	112000	465763130	18710	18710	18710	18710	0
464	20230829	111900	465763130	18710	18720	18720	18710	1241
465	20230829	111800	442533640	18720	18720	18720	18720	41
466	20230829	111700	441766120	18720	18730	18730	18720	188
467	20230829	111600	438244970	18730	18730	18730	18730	12
468	20230829	111500	438020210	18730	18730	18740	18730	58
469	20230829	111400	436933640	18720	18720	18720	18720	0
470	20230829	111300	436933640	18720	18720	18720	18720	0
471	20230829	111200	436933640	18720	18720	18720	18720	0
472	20230829	111100	436933640	18720	18730	18730	18720	263
473	20230829	111000	432008880	18730	18730	18730	18730	184
474	20230829	110900	428562560	18730	18730	18730	18720	332
475	20230829	110800	422344360	18730	18730	18730	18730	1
476	20230829	110700	422325630	18720	18730	18730	18720	185
477	20230829	110600	418862300	18720	18720	18720	18720	150
478	20230829	110500	416054300	18720	18720	18720	18720	16
479	20230829	110400	415754780	18720	18720	18720	18720	93
480	20230829	110300	414013820	18720	18720	18720	18720	144
481	20230829	110200	411318140	18720	18720	18730	18720	60
482	20230829	110100	410194840	18730	18730	18730	18730	82
483	20230829	110000	408658980	18720	18750	18750	18720	128
484	20230829	105900	406261210	18750	18730	18750	18730	622
485	20230829	105800	394610640	18730	18730	18730	18730	0
486	20230829	105700	394610640	18730	18730	18730	18730	283
487	20230829	105600	389310050	18730	18750	18750	18730	452
488	20230829	105500	380837530	18750	18750	18750	18750	108
489	20230829	105400	378812530	18750	18750	18750	18750	18
490	20230829	105300	378475030	18750	18770	18770	18750	347
491	20230829	105200	371962510	18770	18780	18780	18770	77
492	20230829	105100	370517160	18770	18790	18800	18770	374
493	20230829	105000	363490730	18790	18800	18800	18790	4
494	20230829	104900	363415560	18790	18790	18790	18790	28
495	20230829	104800	362889440	18790	18800	18800	18790	6
496	20230829	104700	362776650	18800	18800	18800	18800	3
497	20230829	104600	362720250	18800	18770	18800	18770	321
498	20230829	104500	356689740	18770	18770	18770	18770	1
499	20230829	104400	356670970	18780	18780	18780	18780	15
500	20230829	104300	356389270	18780	18770	18780	18770	284
501	20230829	104200	351058540	18770	18760	18770	18760	377
502	20230829	104100	343982630	18760	18760	18760	18760	18
503	20230829	104000	343644950	18760	18760	18760	18760	18
504	20230829	103900	343307270	18760	18770	18780	18760	23
505	20230829	103800	342875590	18770	18770	18770	18770	149
506	20230829	103700	340078860	18770	18770	18770	18770	71
507	20230829	103600	338746190	18770	18770	18770	18770	39
508	20230829	103500	338014160	18770	18770	18780	18770	57
509	20230829	103400	336944260	18770	18780	18780	18770	18
510	20230829	103300	336606390	18770	18770	18780	18770	28
511	20230829	103200	336080820	18770	18770	18780	18770	18
512	20230829	103100	335742950	18770	18770	18770	18770	31
513	20230829	103000	335161080	18770	18770	18770	18770	70
514	20230829	102900	333847180	18780	18770	18780	18770	51
515	20230829	102800	332889610	18770	18770	18770	18770	45
516	20230829	102700	332044960	18770	18770	18780	18770	54
517	20230829	102600	331031280	18770	18770	18780	18770	47
518	20230829	102500	330149080	18770	18770	18770	18770	164
519	20230829	102400	327070800	18770	18770	18780	18770	137
520	20230829	102300	324498290	18770	18770	18770	18770	28
521	20230829	102200	323972730	18770	18790	18790	18770	243
522	20230829	102100	319407350	18800	18790	18800	18790	94
523	20230829	102000	317640830	18790	18790	18790	18790	41
524	20230829	101900	316870440	18790	18790	18800	18790	21
525	20230829	101800	316475840	18790	18820	18820	18790	116
526	20230829	101700	314294600	18810	18810	18820	18810	94
527	20230829	101600	312525930	18810	18770	18820	18770	439
528	20230829	101500	304275140	18770	18770	18770	18770	0
529	20230829	101400	304275140	18770	18770	18770	18770	13
530	20230829	101300	304031130	18770	18770	18770	18760	50
531	20230829	101200	303092860	18770	18770	18770	18770	92
532	20230829	101100	301366020	18750	18750	18750	18750	103
533	20230829	101000	299434770	18750	18740	18750	18740	210
534	20230829	100900	295499110	18720	18750	18750	18720	1130
535	20230829	100800	274330650	18780	18740	18780	18740	1649
536	20230829	100700	243403870	18740	18740	18740	18740	25
537	20230829	100600	242935370	18720	18710	18720	18710	362
538	20230829	100500	236159850	18710	18710	18710	18710	45
539	20230829	100400	235317900	18710	18700	18710	18700	38
540	20230829	100300	234607040	18700	18700	18700	18700	103
541	20230829	100200	232680940	18700	18710	18710	18700	22
542	20230829	100100	232269510	18710	18720	18720	18710	38
543	20230829	100000	231558160	18720	18710	18720	18710	125
544	20230829	095900	229219020	18710	18710	18710	18710	22
545	20230829	095800	228807400	18710	18720	18720	18710	19
546	20230829	095700	228451900	18720	18710	18720	18710	127
547	20230829	095600	226075270	18710	18710	18710	18710	0
548	20230829	095500	226075270	18710	18700	18710	18690	840
549	20230829	095400	210367250	18700	18720	18720	18700	151
550	20230829	095300	207541710	18720	18730	18730	18720	20
551	20230829	095200	207167290	18730	18720	18730	18720	26
552	20230829	095100	206680560	18720	18730	18730	18720	29
553	20230829	095000	206137650	18730	18720	18730	18720	47
554	20230829	094900	205257440	18720	18720	18720	18720	213
555	20230829	094800	201270080	18720	18710	18720	18710	88
556	20230829	094700	199622970	18710	18710	18710	18710	52
557	20230829	094600	198650050	18710	18710	18720	18710	51
558	20230829	094500	197695570	18710	18710	18720	18710	58
559	20230829	094400	196610280	18710	18710	18730	18710	53
560	20230829	094300	195618550	18710	18720	18720	18710	213
561	20230829	094200	191631400	18740	18730	18740	18730	82
562	20230829	094100	190095520	18730	18730	18730	18730	46
563	20230829	094000	189233940	18720	18710	18720	18710	218
564	20230829	093900	185153420	18710	18710	18710	18710	29
565	20230829	093800	184610830	18710	18720	18730	18710	24
566	20230829	093700	184161610	18730	18740	18740	18730	108
567	20230829	093600	182138740	18740	18720	18740	18720	98
568	20230829	093500	180302340	18720	18750	18760	18720	109
569	20230829	093400	178259490	18750	18760	18760	18750	53
570	20230829	093300	177265310	18760	18730	18760	18730	556
571	20230829	093200	166846950	18730	18730	18730	18730	1
572	20230829	093100	166828220	18750	18740	18750	18740	205
573	20230829	093000	162985770	18710	18690	18710	18690	190
574	20230829	092900	159430980	18690	18690	18690	18690	0
575	20230829	092800	159430980	18690	18710	18710	18690	166
576	20230829	092700	156325990	18710	18760	18760	18700	448
577	20230829	092600	147934160	18750	18700	18760	18700	843
578	20230829	092500	132164680	18690	18700	18700	18690	22
579	20230829	092400	131753290	18690	18700	18700	18690	64
580	20230829	092300	130556520	18700	18710	18710	18700	79
581	20230829	092200	129079030	18700	18700	18710	18700	156
582	20230829	092100	126161800	18690	18650	18690	18630	230
583	20230829	092000	121872700	18660	18700	18700	18660	512
584	20230829	091900	112305300	18700	18700	18710	18700	61
585	20230829	091800	111164300	18700	18750	18750	18700	303
586	20230829	091700	105487770	18760	18800	18810	18760	547
587	20230829	091600	95210780	18800	18780	18800	18780	292
588	20230829	091500	89723670	18780	18770	18790	18760	235
589	20230829	091400	85310520	18770	18740	18780	18740	218
590	20230829	091300	81221730	18740	18760	18760	18730	443
591	20230829	091200	72915340	18750	18740	18760	18740	119
592	20230829	091100	70683890	18740	18690	18740	18680	502
593	20230829	091000	61290510	18690	18680	18700	18670	207
594	20230829	090900	57423800	18680	18700	18710	18680	379
595	20230829	090800	50338270	18710	18670	18710	18670	910
596	20230829	090700	33328370	18660	18650	18670	18640	143
597	20230829	090600	30661090	18650	18580	18650	18580	225
598	20230829	090500	26476550	18580	18590	18590	18580	80
599	20230829	090400	24989940	18590	18590	18600	18590	74
600	20230829	090300	23613720	18580	18600	18620	18560	755
601	20230829	090200	9585740	18600	18610	18610	18600	97
602	20230829	090100	7781000	18630	18600	18660	18600	170
603	20230829	090000	4616440	18610	18600	18640	18600	248