KissMeData/020000/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	190200	1395114300	18840	18840	18840	18840	2967
3	20230830	190100	1395114300	18840	18840	18840	18840	0
4	20230830	190000	1395114300	18840	18840	18840	18840	0
5	20230830	185900	1395114300	18840	18840	18840	18840	0
6	20230830	185800	1395114300	18840	18840	18840	18840	0
7	20230830	185700	1395114300	18840	18840	18840	18840	0
8	20230830	185600	1395114300	18840	18840	18840	18840	0
9	20230830	185500	1395114300	18840	18840	18840	18840	0
10	20230830	185400	1395114300	18840	18840	18840	18840	0
11	20230830	185300	1395114300	18840	18840	18840	18840	0
12	20230830	185200	1395114300	18840	18840	18840	18840	0
13	20230830	185100	1395114300	18840	18840	18840	18840	0
14	20230830	185000	1395114300	18840	18840	18840	18840	0
15	20230830	184900	1395114300	18840	18840	18840	18840	0
16	20230830	184800	1395114300	18840	18840	18840	18840	0
17	20230830	184700	1395114300	18840	18840	18840	18840	0
18	20230830	184600	1395114300	18840	18840	18840	18840	0
19	20230830	184500	1395114300	18840	18840	18840	18840	0
20	20230830	184400	1395114300	18840	18840	18840	18840	0
21	20230830	184300	1395114300	18840	18840	18840	18840	0
22	20230830	184200	1395114300	18840	18840	18840	18840	0
23	20230830	184100	1395114300	18840	18840	18840	18840	0
24	20230830	184000	1395114300	18840	18840	18840	18840	0
25	20230830	183900	1395114300	18840	18840	18840	18840	0
26	20230830	183800	1395114300	18840	18840	18840	18840	0
27	20230830	183700	1395114300	18840	18840	18840	18840	0
28	20230830	183600	1395114300	18840	18840	18840	18840	0
29	20230830	183500	1395114300	18840	18840	18840	18840	0
30	20230830	183400	1395114300	18840	18840	18840	18840	0
31	20230830	183300	1395114300	18840	18840	18840	18840	0
32	20230830	183200	1395114300	18840	18840	18840	18840	2967
33	20230830	183100	1395114300	18840	18840	18840	18840	0
34	20230830	183000	1395114300	18840	18840	18840	18840	0
35	20230830	182900	1395114300	18840	18840	18840	18840	0
36	20230830	182800	1395114300	18840	18840	18840	18840	0
37	20230830	182700	1395114300	18840	18840	18840	18840	0
38	20230830	182600	1395114300	18840	18840	18840	18840	0
39	20230830	182500	1395114300	18840	18840	18840	18840	0
40	20230830	182400	1395114300	18840	18840	18840	18840	0
41	20230830	182300	1395114300	18840	18840	18840	18840	0
42	20230830	182200	1395114300	18840	18840	18840	18840	0
43	20230830	182100	1395114300	18840	18840	18840	18840	0
44	20230830	182000	1395114300	18840	18840	18840	18840	0
45	20230830	181900	1395114300	18840	18840	18840	18840	0
46	20230830	181800	1395114300	18840	18840	18840	18840	0
47	20230830	181700	1395114300	18840	18840	18840	18840	0
48	20230830	181600	1395114300	18840	18840	18840	18840	0
49	20230830	181500	1395114300	18840	18840	18840	18840	0
50	20230830	181400	1395114300	18840	18840	18840	18840	0
51	20230830	181300	1395114300	18840	18840	18840	18840	0
52	20230830	181200	1395114300	18840	18840	18840	18840	0
53	20230830	181100	1395114300	18840	18840	18840	18840	0
54	20230830	181000	1395114300	18840	18840	18840	18840	0
55	20230830	180900	1395114300	18840	18840	18840	18840	0
56	20230830	180800	1395114300	18840	18840	18840	18840	0
57	20230830	180700	1395114300	18840	18840	18840	18840	0
58	20230830	180600	1395114300	18840	18840	18840	18840	0
59	20230830	180500	1395114300	18840	18840	18840	18840	0
60	20230830	180400	1395114300	18840	18840	18840	18840	0
61	20230830	180300	1395114300	18840	18840	18840	18840	0
62	20230830	180200	1395114300	18840	18840	18840	18840	2967
63	20230830	180100	1395114300	18840	18840	18840	18840	0
64	20230830	180000	1395114300	18840	18840	18840	18840	0
65	20230830	175900	1395114300	18840	18840	18840	18840	0
66	20230830	175800	1395114300	18840	18840	18840	18840	0
67	20230830	175700	1395114300	18840	18840	18840	18840	0
68	20230830	175600	1395114300	18840	18840	18840	18840	0
69	20230830	175500	1395114300	18840	18840	18840	18840	0
70	20230830	175400	1395114300	18840	18840	18840	18840	0
71	20230830	175300	1395114300	18840	18840	18840	18840	0
72	20230830	175200	1395114300	18840	18840	18840	18840	0
73	20230830	175100	1395114300	18840	18840	18840	18840	0
74	20230830	175000	1395114300	18840	18840	18840	18840	0
75	20230830	174900	1395114300	18840	18840	18840	18840	0
76	20230830	174800	1395114300	18840	18840	18840	18840	0
77	20230830	174700	1395114300	18840	18840	18840	18840	0
78	20230830	174600	1395114300	18840	18840	18840	18840	0
79	20230830	174500	1395114300	18840	18840	18840	18840	0
80	20230830	174400	1395114300	18840	18840	18840	18840	0
81	20230830	174300	1395114300	18840	18840	18840	18840	0
82	20230830	174200	1395114300	18840	18840	18840	18840	0
83	20230830	174100	1395114300	18840	18840	18840	18840	0
84	20230830	174000	1395114300	18840	18840	18840	18840	0
85	20230830	173900	1395114300	18840	18840	18840	18840	0
86	20230830	173800	1395114300	18840	18840	18840	18840	0
87	20230830	173700	1395114300	18840	18840	18840	18840	0
88	20230830	173600	1395114300	18840	18840	18840	18840	0
89	20230830	173500	1395114300	18840	18840	18840	18840	0
90	20230830	173400	1395114300	18840	18840	18840	18840	0
91	20230830	173300	1395114300	18840	18840	18840	18840	0
92	20230830	173200	1395114300	18840	18840	18840	18840	2967
93	20230830	173100	1395114300	18840	18840	18840	18840	0
94	20230830	173000	1395114300	18840	18840	18840	18840	0
95	20230830	172900	1395114300	18840	18840	18840	18840	0
96	20230830	172800	1395114300	18840	18840	18840	18840	0
97	20230830	172700	1395114300	18840	18840	18840	18840	0
98	20230830	172600	1395114300	18840	18840	18840	18840	0
99	20230830	172500	1395114300	18840	18840	18840	18840	0
100	20230830	172400	1395114300	18840	18840	18840	18840	0
101	20230830	172300	1395114300	18840	18840	18840	18840	0
102	20230830	172200	1395114300	18840	18840	18840	18840	0
103	20230830	172100	1395114300	18840	18840	18840	18840	0
104	20230830	172000	1395114300	18840	18840	18840	18840	0
105	20230830	171900	1395114300	18840	18840	18840	18840	0
106	20230830	171800	1395114300	18840	18840	18840	18840	0
107	20230830	171700	1395114300	18840	18840	18840	18840	0
108	20230830	171600	1395114300	18840	18840	18840	18840	0
109	20230830	171500	1395114300	18840	18840	18840	18840	0
110	20230830	171400	1395114300	18840	18840	18840	18840	0
111	20230830	171300	1395114300	18840	18840	18840	18840	0
112	20230830	171200	1395114300	18840	18840	18840	18840	0
113	20230830	171100	1395114300	18840	18840	18840	18840	0
114	20230830	171000	1395114300	18840	18840	18840	18840	0
115	20230830	170900	1395114300	18840	18840	18840	18840	0
116	20230830	170800	1395114300	18840	18840	18840	18840	0
117	20230830	170700	1395114300	18840	18840	18840	18840	0
118	20230830	170600	1395114300	18840	18840	18840	18840	0
119	20230830	170500	1395114300	18840	18840	18840	18840	0
120	20230830	170400	1395114300	18840	18840	18840	18840	0
121	20230830	170300	1395114300	18840	18840	18840	18840	0
122	20230830	170200	1395114300	18840	18840	18840	18840	2967
123	20230830	170100	1395114300	18840	18840	18840	18840	0
124	20230830	170000	1395114300	18840	18840	18840	18840	0
125	20230830	165900	1395114300	18840	18840	18840	18840	0
126	20230830	165800	1395114300	18840	18840	18840	18840	0
127	20230830	165700	1395114300	18840	18840	18840	18840	0
128	20230830	165600	1395114300	18840	18840	18840	18840	0
129	20230830	165500	1395114300	18840	18840	18840	18840	0
130	20230830	165400	1395114300	18840	18840	18840	18840	0
131	20230830	165300	1395114300	18840	18840	18840	18840	0
132	20230830	165200	1395114300	18840	18840	18840	18840	0
133	20230830	165100	1395114300	18840	18840	18840	18840	0
134	20230830	165000	1395114300	18840	18840	18840	18840	0
135	20230830	164900	1395114300	18840	18840	18840	18840	0
136	20230830	164800	1395114300	18840	18840	18840	18840	0
137	20230830	164700	1395114300	18840	18840	18840	18840	0
138	20230830	164600	1395114300	18840	18840	18840	18840	0
139	20230830	164500	1395114300	18840	18840	18840	18840	0
140	20230830	164400	1395114300	18840	18840	18840	18840	0
141	20230830	164300	1395114300	18840	18840	18840	18840	0
142	20230830	164200	1395114300	18840	18840	18840	18840	0
143	20230830	164100	1395114300	18840	18840	18840	18840	0
144	20230830	164000	1395114300	18840	18840	18840	18840	0
145	20230830	163900	1395114300	18840	18840	18840	18840	0
146	20230830	163800	1395114300	18840	18840	18840	18840	0
147	20230830	163700	1395114300	18840	18840	18840	18840	0
148	20230830	163600	1395114300	18840	18840	18840	18840	0
149	20230830	163500	1395114300	18840	18840	18840	18840	0
150	20230830	163400	1395114300	18840	18840	18840	18840	0
151	20230830	163300	1395114300	18840	18840	18840	18840	0
152	20230830	163200	1395114300	18840	18840	18840	18840	2967
153	20230830	163100	1395114300	18840	18840	18840	18840	0
154	20230830	163000	1395114300	18840	18840	18840	18840	0
155	20230830	162900	1395114300	18840	18840	18840	18840	0
156	20230830	162800	1395114300	18840	18840	18840	18840	0
157	20230830	162700	1395114300	18840	18840	18840	18840	0
158	20230830	162600	1395114300	18840	18840	18840	18840	0
159	20230830	162500	1395114300	18840	18840	18840	18840	0
160	20230830	162400	1395114300	18840	18840	18840	18840	0
161	20230830	162300	1395114300	18840	18840	18840	18840	0
162	20230830	162200	1395114300	18840	18840	18840	18840	0
163	20230830	162100	1395114300	18840	18840	18840	18840	0
164	20230830	162000	1395114300	18840	18840	18840	18840	0
165	20230830	161900	1395114300	18840	18840	18840	18840	0
166	20230830	161800	1395114300	18840	18840	18840	18840	0
167	20230830	161700	1395114300	18840	18840	18840	18840	0
168	20230830	161600	1395114300	18840	18840	18840	18840	0
169	20230830	161500	1395114300	18840	18840	18840	18840	0
170	20230830	161400	1395114300	18840	18840	18840	18840	0
171	20230830	161300	1395114300	18840	18840	18840	18840	0
172	20230830	161200	1395114300	18840	18840	18840	18840	0
173	20230830	161100	1395114300	18840	18840	18840	18840	0
174	20230830	161000	1395114300	18840	18840	18840	18840	0
175	20230830	160900	1395114300	18840	18840	18840	18840	0
176	20230830	160800	1395114300	18840	18840	18840	18840	0
177	20230830	160700	1395114300	18840	18840	18840	18840	0
178	20230830	160600	1395114300	18840	18840	18840	18840	0
179	20230830	160500	1395114300	18840	18840	18840	18840	0
180	20230830	160400	1395114300	18840	18840	18840	18840	0
181	20230830	160300	1395114300	18840	18840	18840	18840	0
182	20230830	160200	1395114300	18840	18840	18840	18840	2967
183	20230830	160100	1395114300	18840	18840	18840	18840	0
184	20230830	160000	1395114300	18840	18840	18840	18840	0
185	20230830	155900	1395114300	18840	18840	18840	18840	0
186	20230830	155800	1395114300	18840	18840	18840	18840	0
187	20230830	155700	1395114300	18840	18840	18840	18840	0
188	20230830	155600	1395114300	18840	18840	18840	18840	0
189	20230830	155500	1395114300	18840	18840	18840	18840	0
190	20230830	155400	1395114300	18840	18840	18840	18840	0
191	20230830	155300	1395114300	18840	18840	18840	18840	0
192	20230830	155200	1395114300	18840	18840	18840	18840	0
193	20230830	155100	1395114300	18840	18840	18840	18840	0
194	20230830	155000	1395114300	18840	18840	18840	18840	0
195	20230830	154900	1395114300	18840	18840	18840	18840	0
196	20230830	154800	1395114300	18840	18840	18840	18840	0
197	20230830	154700	1395114300	18840	18840	18840	18840	0
198	20230830	154600	1395114300	18840	18840	18840	18840	0
199	20230830	154500	1395114300	18840	18840	18840	18840	0
200	20230830	154400	1395114300	18840	18840	18840	18840	0
201	20230830	154300	1395114300	18840	18840	18840	18840	0
202	20230830	154200	1395114300	18840	18840	18840	18840	0
203	20230830	154100	1395114300	18840	18840	18840	18840	0
204	20230830	154000	1395114300	18840	18840	18840	18840	0
205	20230830	153900	1395114300	18840	18840	18840	18840	0
206	20230830	153800	1395114300	18840	18840	18840	18840	0
207	20230830	153700	1395114300	18840	18840	18840	18840	0
208	20230830	153600	1395114300	18840	18840	18840	18840	0
209	20230830	153500	1395114300	18840	18840	18840	18840	0
210	20230830	153400	1395114300	18840	18840	18840	18840	0
211	20230830	153300	1395114300	18840	18840	18840	18840	0
212	20230830	153200	1395114300	18840	18840	18840	18840	2967
213	20230830	153100	1395114300	18840	18840	18840	18840	0
214	20230830	153000	1395114300	18840	18840	18840	18840	2967
215	20230830	152900	1339216020	18870	18870	18870	18870	0
216	20230830	152800	1339216020	18870	18870	18870	18870	0
217	20230830	152700	1339216020	18870	18870	18870	18870	0
218	20230830	152600	1339216020	18870	18870	18870	18870	0
219	20230830	152500	1339216020	18870	18870	18870	18870	0
220	20230830	152400	1339216020	18870	18870	18870	18870	0
221	20230830	152300	1339216020	18870	18870	18870	18870	0
222	20230830	152200	1339216020	18870	18870	18870	18870	0
223	20230830	152100	1339216020	18870	18870	18870	18870	0
224	20230830	152000	1339216020	18870	18870	18870	18870	0
225	20230830	151900	1339216020	18870	18880	18880	18870	163
226	20230830	151800	1336140020	18880	18880	18930	18870	204
227	20230830	151700	1332286030	18880	18880	18880	18870	143
228	20230830	151600	1329586340	18870	18880	18910	18870	250
229	20230830	151500	1324863590	18870	18870	18900	18870	155
230	20230830	151400	1321937290	18870	18870	18930	18870	213
231	20230830	151300	1317910020	18870	18870	18920	18860	104
232	20230830	151200	1315943880	18920	18870	18920	18860	161
233	20230830	151100	1312898820	18870	18870	18930	18870	458
234	20230830	151000	1304243940	18870	18910	18930	18870	176
235	20230830	150900	1300915250	18880	18880	18920	18880	202
236	20230830	150800	1297096570	18880	18870	18920	18870	44
237	20230830	150700	1296265030	18870	18860	18910	18860	332
238	20230830	150600	1289995300	18860	18860	18910	18860	184
239	20230830	150500	1286517110	18910	18860	18910	18860	130
240	20230830	150400	1284060400	18860	18900	18910	18860	224
241	20230830	150300	1279825560	18900	18900	18930	18900	44
242	20230830	150200	1278993430	18900	18900	18920	18900	295
243	20230830	150100	1273413940	18900	18890	18910	18860	171
244	20230830	150000	1270182880	18890	18910	18920	18890	111
245	20230830	145900	1268083560	18920	18910	18930	18900	99
246	20230830	145800	1266210600	18910	18910	18920	18900	291
247	20230830	145700	1260706310	18920	18900	18920	18900	114
248	20230830	145600	1258550520	18900	18920	18920	18890	271
249	20230830	145500	1253424530	18910	18900	18920	18890	189
250	20230830	145400	1249850570	18890	18890	18900	18890	46
251	20230830	145300	1248981430	18890	18870	18890	18870	302
252	20230830	145200	1243279560	18870	18900	18900	18870	310
253	20230830	145100	1237423220	18890	18900	18910	18890	139
254	20230830	145000	1234795020	18900	18920	18930	18900	134
255	20230830	144900	1232260380	18900	18900	18900	18900	7
256	20230830	144800	1232128080	18900	18900	18920	18900	78
257	20230830	144700	1230653120	18900	18930	18930	18900	36
258	20230830	144600	1229971930	18910	18900	18930	18900	81
259	20230830	144500	1228438970	18910	18900	18910	18880	145
260	20230830	144400	1225698320	18880	18890	18890	18880	12
261	20230830	144300	1225471740	18890	18880	18910	18880	78
262	20230830	144200	1223997610	18880	18880	18890	18880	38
263	20230830	144100	1223279870	18900	18870	18900	18870	77
264	20230830	144000	1221824780	18880	18880	18890	18880	121
265	20230830	143900	1219539990	18870	18890	18890	18870	67
266	20230830	143800	1218274980	18890	18880	18910	18880	115
267	20230830	143700	1216101690	18890	18870	18890	18870	84
268	20230830	143600	1214514990	18870	18870	18930	18860	2150
269	20230830	143500	1173853790	18870	18890	18890	18870	596
270	20230830	143400	1162596480	18890	18890	18890	18890	8
271	20230830	143300	1162445360	18890	18910	18910	18890	763
272	20230830	143200	1148020050	18910	18930	18930	18910	9
273	20230830	143100	1147849840	18910	18920	18930	18910	272
274	20230830	143000	1142703050	18910	18920	18930	18910	195
275	20230830	142900	1139012750	18910	18910	18920	18910	30
276	20230830	142800	1138445350	18910	18920	18920	18910	188
277	20230830	142700	1134888470	18910	18910	18910	18910	7
278	20230830	142600	1134756100	18910	18920	18920	18910	113
279	20230830	142500	1132618320	18910	18920	18920	18910	181
280	20230830	142400	1129193900	18910	18920	18930	18910	525
281	20230830	142300	1119260940	18920	18920	18930	18920	77
282	20230830	142200	1117803400	18920	18920	18930	18910	818
283	20230830	142100	1102326150	18910	18910	18920	18910	87
284	20230830	142000	1100680270	18910	18920	18920	18910	261
285	20230830	141900	1095743080	18910	18920	18920	18910	45
286	20230830	141800	1094892120	18910	18920	18920	18910	98
287	20230830	141700	1093038070	18910	18910	18910	18910	7
288	20230830	141600	1092905700	18910	18920	18920	18910	313
289	20230830	141500	1086985480	18910	18920	18920	18910	122
290	20230830	141400	1084677430	18910	18900	18910	18890	189
291	20230830	141300	1081105200	18890	18900	18910	18890	280
292	20230830	141200	1075811010	18890	18910	18920	18890	196
293	20230830	141100	1072104490	18900	18880	18910	18880	304
294	20230830	141000	1066358220	18880	18870	18880	18870	37
295	20230830	140900	1065659690	18870	18880	18880	18870	24
296	20230830	140800	1065206670	18880	18860	18880	18860	65
297	20230830	140700	1063979570	18880	18880	18880	18860	106
298	20230830	140600	1061978350	18880	18840	18880	18840	47
299	20230830	140500	1061091560	18870	18880	18880	18840	236
300	20230830	140400	1056637410	18880	18900	18910	18880	223
301	20230830	140300	1052423610	18900	18890	18910	18890	130
302	20230830	140200	1049966240	18890	18880	18890	18880	19
303	20230830	140100	1049607380	18880	18870	18880	18840	152
304	20230830	140000	1046739650	18880	18860	18880	18860	170
305	20230830	135900	1043532130	18860	18860	18860	18860	8
306	20230830	135800	1043381250	18860	18870	18870	18860	131
307	20230830	135700	1040909370	18880	18890	18900	18880	159
308	20230830	135600	1037905390	18890	18890	18900	18890	22
309	20230830	135500	1037489680	18890	18890	18900	18890	80
310	20230830	135400	1035977770	18890	18900	18910	18890	125
311	20230830	135300	1033615440	18900	18890	18910	18890	91
312	20230830	135200	1031895160	18890	18880	18900	18880	50
313	20230830	135100	1030950580	18880	18900	18900	18870	54
314	20230830	135000	1029930810	18900	18900	18900	18880	188
315	20230830	134900	1026378970	18900	18900	18900	18900	8
316	20230830	134800	1026227770	18900	18930	18930	18890	392
317	20230830	134700	1018815230	18920	18910	18920	18910	150
318	20230830	134600	1015977390	18920	18910	18920	18910	27
319	20230830	134500	1015466630	18910	18910	18920	18910	87
320	20230830	134400	1013820700	18920	18910	18920	18910	31
321	20230830	134300	1013234360	18910	18910	18920	18910	94
322	20230830	134200	1011455970	18920	18930	18930	18910	505
323	20230830	134100	1001897650	18930	18930	18940	18930	12
324	20230830	134000	1001670460	18930	18930	18940	18930	292
325	20230830	133900	996140250	18940	18930	18940	18930	27
326	20230830	133800	995628990	18930	18930	18940	18920	136
327	20230830	133700	993053830	18920	18910	18930	18910	130
328	20230830	133600	990594170	18910	18910	18920	18910	23
329	20230830	133500	990159110	18910	18890	18920	18880	96
330	20230830	133400	988344220	18890	18880	18890	18880	22
331	20230830	133300	987928730	18890	18940	18940	18880	560
332	20230830	133200	977333190	18940	18920	18950	18920	127
333	20230830	133100	974928420	18920	18920	18920	18920	7
334	20230830	133000	974795980	18920	18920	18940	18920	146
335	20230830	132900	972032180	18920	18920	18950	18920	48
336	20230830	132800	971123100	18920	18910	18920	18910	29
337	20230830	132700	970574510	18910	18880	18930	18880	178
338	20230830	132600	967210600	18890	18880	18890	18880	43
339	20230830	132500	966398620	18880	18870	18880	18870	58
340	20230830	132400	965303670	18870	18880	18880	18860	11
341	20230830	132300	965096100	18880	18870	18890	18850	93
342	20230830	132200	963339900	18860	18860	18940	18860	753
343	20230830	132100	949103380	18860	18860	18860	18850	87
344	20230830	132000	947462660	18860	18830	18860	18830	115
345	20230830	131900	945294290	18830	18850	18850	18830	29
346	20230830	131800	944747820	18850	18840	18850	18830	107
347	20230830	131700	942731460	18840	18840	18850	18830	88
348	20230830	131600	941073550	18850	18840	18850	18840	21
349	20230830	131500	940677790	18840	18850	18850	18840	75
350	20230830	131400	939264650	18850	18830	18850	18830	36
351	20230830	131300	938586700	18860	18820	18860	18810	252
352	20230830	131200	933842260	18810	18820	18820	18810	118
353	20230830	131100	931621820	18830	18820	18830	18820	8
354	20230830	131000	931471220	18810	18810	18850	18810	185
355	20230830	130900	927989410	18810	18770	18810	18770	102
356	20230830	130800	926072650	18780	18810	18810	18730	1959
357	20230830	130700	889292800	18810	18810	18820	18810	23
358	20230830	130600	888860020	18820	18810	18820	18810	8
359	20230830	130500	888709530	18820	18810	18820	18810	115
360	20230830	130400	886545530	18810	18810	18810	18810	7
361	20230830	130300	886413860	18810	18810	18820	18810	100
362	20230830	130200	884532210	18820	18840	18840	18810	426
363	20230830	130100	876510660	18840	18810	18860	18810	345
364	20230830	130000	870008270	18810	18790	18820	18790	143
365	20230830	125900	867318550	18800	18790	18800	18790	168
366	20230830	125800	864160290	18790	18800	18800	18790	58
367	20230830	125700	863070340	18800	18850	18860	18800	975
368	20230830	125600	844695630	18850	18850	18860	18850	28
369	20230830	125500	844167620	18860	18850	18860	18850	22
370	20230830	125400	843752780	18850	18850	18850	18850	19
371	20230830	125300	843394630	18850	18850	18860	18850	23
372	20230830	125200	842960940	18860	18850	18860	18850	10
373	20230830	125100	842772420	18850	18850	18860	18850	32
374	20230830	125000	842169090	18870	18850	18870	18840	229
375	20230830	124900	837851530	18840	18850	18850	18840	15
376	20230830	124800	837568810	18850	18850	18850	18850	1
377	20230830	124700	837549960	18840	18850	18850	18840	35
378	20230830	124600	836890420	18840	18840	18840	18840	0
379	20230830	124500	836890420	18840	18860	18860	18830	80
380	20230830	124400	835383220	18850	18870	18870	18840	27
381	20230830	124300	834874150	18870	18880	18880	18870	64
382	20230830	124200	833665850	18880	18880	18880	18880	0
383	20230830	124100	833665850	18880	18900	18900	18870	199
384	20230830	124000	829906740	18900	18910	18910	18900	21
385	20230830	123900	829509730	18900	18840	18910	18840	349
386	20230830	123800	822930250	18840	18840	18840	18840	2
387	20230830	123700	822892570	18840	18830	18840	18830	28
388	20230830	123600	822365170	18830	18830	18830	18830	4
389	20230830	123500	822289850	18830	18830	18840	18830	19
390	20230830	123400	821931940	18840	18830	18840	18830	55
391	20230830	123300	820895780	18830	18830	18840	18830	44
392	20230830	123200	820067130	18830	18830	18830	18830	3
393	20230830	123100	820010640	18830	18840	18840	18830	14
394	20230830	123000	819746910	18840	18830	18840	18830	18
395	20230830	122900	819407940	18830	18830	18840	18830	27
396	20230830	122800	818899380	18830	18830	18830	18830	0
397	20230830	122700	818899380	18830	18840	18840	18830	22
398	20230830	122600	818485110	18830	18830	18850	18790	732
399	20230830	122500	804707280	18830	18830	18840	18830	94
400	20230830	122400	802936650	18830	18850	18850	18830	263
401	20230830	122300	797979870	18860	18850	18860	18850	108
402	20230830	122200	795943380	18850	18890	18890	18850	737
403	20230830	122100	782036880	18890	18890	18890	18880	95
404	20230830	122000	780242340	18880	18890	18890	18880	6
405	20230830	121900	780129050	18890	18890	18890	18880	183
406	20230830	121800	776672330	18890	18880	18890	18880	7
407	20230830	121700	776540150	18890	18880	18890	18880	23
408	20230830	121600	776105770	18880	18880	18890	18880	27
409	20230830	121500	775595930	18890	18890	18890	18890	15
410	20230830	121400	775312580	18880	18890	18890	18880	20
411	20230830	121300	774934790	18890	18880	18890	18880	14
412	20230830	121200	774670340	18880	18890	18890	18880	72
413	20230830	121100	773310370	18890	18880	18890	18880	20
414	20230830	121000	772932620	18880	18890	18890	18880	25
415	20230830	120900	772460480	18890	18890	18890	18880	204
416	20230830	120800	768607100	18900	18910	18910	18890	66
417	20230830	120700	767359090	18910	18880	18920	18880	152
418	20230830	120600	764487370	18880	18900	18900	18880	44
419	20230830	120500	763656210	18890	18920	18920	18880	140
420	20230830	120400	761010160	18930	18930	18930	18930	1
421	20230830	120300	760991230	18940	18930	18940	18930	120
422	20230830	120200	758719510	18930	18930	18930	18930	11
423	20230830	120100	758511280	18940	18940	18940	18930	65
424	20230830	120000	757280190	18940	18940	18940	18940	10
425	20230830	115900	757090790	18940	18940	18940	18930	72
426	20230830	115800	755727130	18940	18930	18940	18930	45
427	20230830	115700	754875180	18940	18930	18940	18920	36
428	20230830	115600	754193570	18920	18920	18920	18920	34
429	20230830	115500	753550290	18920	18910	18920	18910	37
430	20230830	115400	752850350	18920	18900	18920	18890	263
431	20230830	115300	747879210	18900	18900	18900	18900	19
432	20230830	115200	747520110	18890	18900	18900	18890	75
433	20230830	115100	746102670	18890	18920	18920	18890	234
434	20230830	115000	741677860	18920	18930	18930	18910	311
435	20230830	114900	735791700	18930	18940	18940	18930	34
436	20230830	114800	735147760	18930	18940	18940	18930	83
437	20230830	114700	733575860	18930	18950	18960	18930	337
438	20230830	114600	727190210	18950	18970	18970	18950	282
439	20230830	114500	721843450	18960	18970	18970	18960	33
440	20230830	114400	721217450	18960	18980	18980	18960	75
441	20230830	114300	719794710	18990	18990	18990	18980	104
442	20230830	114200	717819960	19000	19010	19010	19000	164
443	20230830	114100	714703930	19000	19010	19010	19000	8
444	20230830	114000	714551860	19010	19030	19030	19010	29
445	20230830	113900	714000130	19030	19020	19030	19020	230
446	20230830	113800	709624980	19030	19030	19030	19030	19
447	20230830	113700	709263410	19020	19030	19030	19020	17
448	20230830	113600	708940000	19020	19030	19030	19020	31
449	20230830	113500	708350180	19030	19030	19030	19030	7
450	20230830	113400	708216970	19030	19030	19030	19030	68
451	20230830	113300	706922930	19020	19030	19030	19020	28
452	20230830	113200	706390200	19030	19030	19030	19030	73
453	20230830	113100	705001010	19030	19030	19030	19030	9
454	20230830	113000	704829740	19030	19040	19040	19020	95
455	20230830	112900	703021810	19040	19040	19040	19040	8
456	20230830	112800	702869490	19040	19040	19040	19040	82
457	20230830	112700	701308210	19050	19050	19050	19050	48
458	20230830	112600	700393810	19050	19060	19060	19050	81
459	20230830	112500	698850050	19060	19060	19060	19050	9
460	20230830	112400	698678520	19060	19060	19060	19060	19
461	20230830	112300	698316380	19060	19050	19060	19050	68
462	20230830	112200	697020400	19060	19070	19070	19060	56
463	20230830	112100	695952610	19080	19090	19090	19080	341
464	20230830	112000	689443000	19090	19090	19090	19080	292
465	20230830	111900	683869700	19090	19090	19100	19090	306
466	20230830	111800	678027660	19090	19080	19090	19080	43
467	20230830	111700	677207000	19080	19060	19080	19060	1194
468	20230830	111600	654441350	19060	19060	19060	19050	52
469	20230830	111500	653450500	19050	19050	19060	19050	141
470	20230830	111400	650764070	19050	19040	19050	19040	48
471	20230830	111300	649849930	19050	19050	19050	19050	8
472	20230830	111200	649697530	19040	19040	19050	19040	70
473	20230830	111100	648364310	19050	19030	19050	19030	107
474	20230830	111000	646326980	19030	19020	19030	19020	152
475	20230830	110900	643435660	19020	19010	19020	19010	32
476	20230830	110800	642827260	19020	19020	19020	19020	23
477	20230830	110700	642389800	19010	19010	19010	19010	8
478	20230830	110600	642237720	19010	19010	19010	19000	136
479	20230830	110500	639652370	19000	19010	19020	19000	35
480	20230830	110400	638987180	19020	19020	19020	19010	74
481	20230830	110300	637579730	19020	19010	19020	19010	182
482	20230830	110200	634119400	19020	19010	19020	19010	32
483	20230830	110100	633510860	19020	19010	19020	19010	58
484	20230830	110000	632407710	19010	19020	19020	19010	33
485	20230830	105900	631780060	19030	19020	19030	19020	247
486	20230830	105800	627081600	19020	19030	19030	19020	33
487	20230830	105700	626453720	19030	19030	19030	19030	94
488	20230830	105600	624664900	19020	19060	19060	19020	1246
489	20230830	105500	600936540	19060	19050	19060	19050	27
490	20230830	105400	600422120	19060	19060	19060	19060	20
491	20230830	105300	600040920	19050	19060	19060	19050	19
492	20230830	105200	599678890	19050	19060	19060	19050	121
493	20230830	105100	597373130	19050	19050	19060	19050	33
494	20230830	105000	596744400	19060	19050	19060	19050	44
495	20230830	104900	595905970	19050	19050	19050	19050	9
496	20230830	104800	595734520	19050	19060	19060	19050	190
497	20230830	104700	592114170	19070	19060	19070	19060	29
498	20230830	104600	591561390	19060	19060	19060	19060	177
499	20230830	104500	588187770	19060	19060	19060	19050	250
500	20230830	104400	583422920	19060	19060	19060	19050	85
501	20230830	104300	581802920	19060	19060	19070	19060	89
502	20230830	104200	580106510	19060	19050	19060	19050	56
503	20230830	104100	579039350	19050	19040	19050	19040	33
504	20230830	104000	578410810	19050	19050	19050	19050	22
505	20230830	103900	577991710	19050	19050	19050	19030	497
506	20230830	103800	568530460	19040	19040	19050	19030	453
507	20230830	103700	559909290	19040	19040	19040	19030	224
508	20230830	103600	555645850	19050	19060	19060	19040	21
509	20230830	103500	555245830	19070	19070	19070	19060	91
510	20230830	103400	553510550	19070	19070	19070	19060	71
511	20230830	103300	552157110	19070	19060	19080	19060	108
512	20230830	103200	550097850	19060	19050	19060	19050	29
513	20230830	103100	549545330	19040	19060	19100	19040	851
514	20230830	103000	533314260	19060	19070	19070	19060	167
515	20230830	102900	530131170	19060	19050	19070	19050	208
516	20230830	102800	526167210	19040	19050	19050	19040	126
517	20230830	102700	523767050	19050	19030	19050	19030	47
518	20230830	102600	522872260	19040	19040	19040	19040	79
519	20230830	102500	521368100	19040	19030	19040	19030	500
520	20230830	102400	511849160	19020	19020	19020	19020	22
521	20230830	102300	511430720	19020	19010	19030	19010	189
522	20230830	102200	507835710	18990	19030	19040	18990	227
523	20230830	102100	503518730	19030	19030	19030	19020	317
524	20230830	102000	497489030	19030	19010	19030	19000	601
525	20230830	101900	486062340	19010	19010	19010	18990	374
526	20230830	101800	478956100	19010	19010	19010	19010	139
527	20230830	101700	476313710	19010	19010	19010	19000	308
528	20230830	101600	470458680	19020	19020	19020	19010	264
529	20230830	101500	465439950	19010	19010	19020	19010	227
530	20230830	101400	461122980	19010	19010	19020	19010	41
531	20230830	101300	460343500	19010	19030	19030	19010	173
532	20230830	101200	457052920	19020	19050	19050	19020	190
533	20230830	101100	453436390	19050	19050	19050	19040	40
534	20230830	101000	452674430	19050	19030	19050	19030	195
535	20230830	100900	448961910	19030	19020	19050	19020	454
536	20230830	100800	440318910	19020	19030	19040	19020	118
537	20230830	100700	438074020	19030	19010	19030	19010	126
538	20230830	100600	435677390	19010	19020	19020	19010	43
539	20230830	100500	434859660	19020	19000	19020	18970	629
540	20230830	100400	422915460	18970	19000	19000	18970	243
541	20230830	100300	418299490	19000	18990	19010	18990	686
542	20230830	100200	405266100	18990	18930	18990	18930	2343
543	20230830	100100	360847100	18920	18900	18920	18900	208
544	20230830	100000	356914290	18870	18870	18870	18870	1
545	20230830	095900	356895420	18890	18880	18890	18880	163
546	20230830	095800	353817540	18870	18870	18870	18870	10
547	20230830	095700	353628840	18870	18870	18870	18870	1
548	20230830	095600	353609970	18870	18880	18880	18870	24
549	20230830	095500	353157010	18870	18870	18870	18870	154
550	20230830	095400	350251030	18870	18880	18880	18870	55
551	20230830	095300	349213130	18880	18910	18910	18880	190
552	20230830	095200	345622250	18910	18920	18920	18910	21
553	20230830	095100	345225120	18910	18910	18920	18910	234
554	20230830	095000	340800040	18920	18920	18920	18920	0
555	20230830	094900	340800040	18920	18910	18920	18910	82
556	20230830	094800	339249310	18910	18890	18910	18890	355
557	20230830	094700	332540040	18900	18890	18900	18890	15
558	20230830	094600	332256550	18930	18910	18930	18910	181
559	20230830	094500	328832180	18890	18930	18930	18890	399
560	20230830	094400	321286880	18930	18920	18930	18910	534
561	20230830	094300	311183690	18920	18910	18920	18910	24
562	20230830	094200	310729700	18910	18930	18930	18910	237
563	20230830	094100	306245770	18930	18940	18940	18920	406
564	20230830	094000	298560230	18940	18930	18940	18930	14
565	20230830	093900	298295200	18930	18930	18960	18920	858
566	20230830	093800	282044280	18920	18890	18950	18890	4394
567	20230830	093700	198975940	18890	18880	18890	18880	35
568	20230830	093600	198314970	18890	18880	18890	18880	145
569	20230830	093500	195577360	18880	18880	18890	18870	296
570	20230830	093400	189988750	18880	18870	18880	18870	341
571	20230830	093300	183551110	18870	18860	18870	18860	30
572	20230830	093200	182985040	18870	18870	18880	18870	306
573	20230830	093100	177210600	18870	18830	18870	18830	530
574	20230830	093000	167223270	18820	18820	18820	18820	10
575	20230830	092900	167035070	18830	18820	18830	18820	174
576	20230830	092800	163760270	18820	18810	18820	18810	17
577	20230830	092700	163440480	18820	18810	18820	18810	19
578	20230830	092600	163083000	18820	18830	18830	18800	995
579	20230830	092500	144370670	18820	18830	18830	18820	55
580	20230830	092400	143335030	18820	18810	18820	18810	958
581	20230830	092300	125308850	18810	18820	18820	18810	259
582	20230830	092200	120436950	18820	18810	18830	18810	500
583	20230830	092100	111029590	18810	18800	18810	18800	334
584	20230830	092000	104750210	18800	18810	18810	18800	40
585	20230830	091900	103997900	18810	18810	18810	18810	50
586	20230830	091800	103057400	18810	18810	18810	18810	15
587	20230830	091700	102775250	18820	18810	18820	18810	62
588	20230830	091600	101608420	18820	18830	18830	18820	1372
589	20230830	091500	75784080	18840	18840	18840	18840	6
590	20230830	091400	75671040	18830	18820	18830	18820	645
591	20230830	091300	63531020	18820	18810	18820	18810	214
592	20230830	091200	59504570	18810	18810	18810	18810	16
593	20230830	091100	59203610	18820	18800	18820	18800	137
594	20230830	091000	56627400	18800	18800	18800	18790	137
595	20230830	090900	54052190	18810	18790	18830	18790	255
596	20230830	090800	49257930	18800	18820	18820	18800	169
597	20230830	090700	46080050	18830	18830	18830	18830	14
598	20230830	090600	45816430	18840	18840	18840	18840	164
599	20230830	090500	42726670	18850	18800	18890	18800	675
600	20230830	090400	29991230	18800	18760	18810	18750	777
601	20230830	090300	15391590	18750	18740	18770	18740	439
602	20230830	090200	7160640	18720	18730	18760	18720	122
603	20230830	090100	4873950	18720	18670	18730	18670	100
604	20230830	090000	3003690	18670	18650	18670	18640	161