KissMeData/023590/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	190200	2582117630	18660	18660	18660	18660	6731
3	20230829	190100	2582117630	18660	18660	18660	18660	0
4	20230829	190000	2582117630	18660	18660	18660	18660	0
5	20230829	185900	2582117630	18660	18660	18660	18660	0
6	20230829	185800	2582117630	18660	18660	18660	18660	0
7	20230829	185700	2582117630	18660	18660	18660	18660	0
8	20230829	185600	2582117630	18660	18660	18660	18660	0
9	20230829	185500	2582117630	18660	18660	18660	18660	0
10	20230829	185400	2582117630	18660	18660	18660	18660	0
11	20230829	185300	2582117630	18660	18660	18660	18660	0
12	20230829	185200	2582117630	18660	18660	18660	18660	0
13	20230829	185100	2582117630	18660	18660	18660	18660	0
14	20230829	185000	2582117630	18660	18660	18660	18660	0
15	20230829	184900	2582117630	18660	18660	18660	18660	0
16	20230829	184800	2582117630	18660	18660	18660	18660	0
17	20230829	184700	2582117630	18660	18660	18660	18660	0
18	20230829	184600	2582117630	18660	18660	18660	18660	0
19	20230829	184500	2582117630	18660	18660	18660	18660	0
20	20230829	184400	2582117630	18660	18660	18660	18660	0
21	20230829	184300	2582117630	18660	18660	18660	18660	0
22	20230829	184200	2582117630	18660	18660	18660	18660	0
23	20230829	184100	2582117630	18660	18660	18660	18660	0
24	20230829	184000	2582117630	18660	18660	18660	18660	0
25	20230829	183900	2582117630	18660	18660	18660	18660	0
26	20230829	183800	2582117630	18660	18660	18660	18660	0
27	20230829	183700	2582117630	18660	18660	18660	18660	0
28	20230829	183600	2582117630	18660	18660	18660	18660	0
29	20230829	183500	2582117630	18660	18660	18660	18660	0
30	20230829	183400	2582117630	18660	18660	18660	18660	0
31	20230829	183300	2582117630	18660	18660	18660	18660	0
32	20230829	183200	2582117630	18660	18660	18660	18660	6731
33	20230829	183100	2582117630	18660	18660	18660	18660	0
34	20230829	183000	2582117630	18660	18660	18660	18660	0
35	20230829	182900	2582117630	18660	18660	18660	18660	0
36	20230829	182800	2582117630	18660	18660	18660	18660	0
37	20230829	182700	2582117630	18660	18660	18660	18660	0
38	20230829	182600	2582117630	18660	18660	18660	18660	0
39	20230829	182500	2582117630	18660	18660	18660	18660	0
40	20230829	182400	2582117630	18660	18660	18660	18660	0
41	20230829	182300	2582117630	18660	18660	18660	18660	0
42	20230829	182200	2582117630	18660	18660	18660	18660	0
43	20230829	182100	2582117630	18660	18660	18660	18660	0
44	20230829	182000	2582117630	18660	18660	18660	18660	0
45	20230829	181900	2582117630	18660	18660	18660	18660	0
46	20230829	181800	2582117630	18660	18660	18660	18660	0
47	20230829	181700	2582117630	18660	18660	18660	18660	0
48	20230829	181600	2582117630	18660	18660	18660	18660	0
49	20230829	181500	2582117630	18660	18660	18660	18660	0
50	20230829	181400	2582117630	18660	18660	18660	18660	0
51	20230829	181300	2582117630	18660	18660	18660	18660	0
52	20230829	181200	2582117630	18660	18660	18660	18660	0
53	20230829	181100	2582117630	18660	18660	18660	18660	0
54	20230829	181000	2582117630	18660	18660	18660	18660	0
55	20230829	180900	2582117630	18660	18660	18660	18660	0
56	20230829	180800	2582117630	18660	18660	18660	18660	0
57	20230829	180700	2582117630	18660	18660	18660	18660	0
58	20230829	180600	2582117630	18660	18660	18660	18660	0
59	20230829	180500	2582117630	18660	18660	18660	18660	0
60	20230829	180400	2582117630	18660	18660	18660	18660	0
61	20230829	180300	2582117630	18660	18660	18660	18660	0
62	20230829	180200	2582117630	18660	18660	18660	18660	6731
63	20230829	180100	2582117630	18660	18660	18660	18660	0
64	20230829	180000	2582117630	18660	18660	18660	18660	0
65	20230829	175900	2582117630	18660	18660	18660	18660	0
66	20230829	175800	2582117630	18660	18660	18660	18660	0
67	20230829	175700	2582117630	18660	18660	18660	18660	0
68	20230829	175600	2582117630	18660	18660	18660	18660	0
69	20230829	175500	2582117630	18660	18660	18660	18660	0
70	20230829	175400	2582117630	18660	18660	18660	18660	0
71	20230829	175300	2582117630	18660	18660	18660	18660	0
72	20230829	175200	2582117630	18660	18660	18660	18660	0
73	20230829	175100	2582117630	18660	18660	18660	18660	0
74	20230829	175000	2582117630	18660	18660	18660	18660	0
75	20230829	174900	2582117630	18660	18660	18660	18660	0
76	20230829	174800	2582117630	18660	18660	18660	18660	0
77	20230829	174700	2582117630	18660	18660	18660	18660	0
78	20230829	174600	2582117630	18660	18660	18660	18660	0
79	20230829	174500	2582117630	18660	18660	18660	18660	0
80	20230829	174400	2582117630	18660	18660	18660	18660	0
81	20230829	174300	2582117630	18660	18660	18660	18660	0
82	20230829	174200	2582117630	18660	18660	18660	18660	0
83	20230829	174100	2582117630	18660	18660	18660	18660	0
84	20230829	174000	2582117630	18660	18660	18660	18660	0
85	20230829	173900	2582117630	18660	18660	18660	18660	0
86	20230829	173800	2582117630	18660	18660	18660	18660	0
87	20230829	173700	2582117630	18660	18660	18660	18660	0
88	20230829	173600	2582117630	18660	18660	18660	18660	0
89	20230829	173500	2582117630	18660	18660	18660	18660	0
90	20230829	173400	2582117630	18660	18660	18660	18660	0
91	20230829	173300	2582117630	18660	18660	18660	18660	0
92	20230829	173200	2582117630	18660	18660	18660	18660	6731
93	20230829	173100	2582117630	18660	18660	18660	18660	0
94	20230829	173000	2582117630	18660	18660	18660	18660	0
95	20230829	172900	2582117630	18660	18660	18660	18660	0
96	20230829	172800	2582117630	18660	18660	18660	18660	0
97	20230829	172700	2582117630	18660	18660	18660	18660	0
98	20230829	172600	2582117630	18660	18660	18660	18660	0
99	20230829	172500	2582117630	18660	18660	18660	18660	0
100	20230829	172400	2582117630	18660	18660	18660	18660	0
101	20230829	172300	2582117630	18660	18660	18660	18660	0
102	20230829	172200	2582117630	18660	18660	18660	18660	0
103	20230829	172100	2582117630	18660	18660	18660	18660	0
104	20230829	172000	2582117630	18660	18660	18660	18660	0
105	20230829	171900	2582117630	18660	18660	18660	18660	0
106	20230829	171800	2582117630	18660	18660	18660	18660	0
107	20230829	171700	2582117630	18660	18660	18660	18660	0
108	20230829	171600	2582117630	18660	18660	18660	18660	0
109	20230829	171500	2582117630	18660	18660	18660	18660	0
110	20230829	171400	2582117630	18660	18660	18660	18660	0
111	20230829	171300	2582117630	18660	18660	18660	18660	0
112	20230829	171200	2582117630	18660	18660	18660	18660	0
113	20230829	171100	2582117630	18660	18660	18660	18660	0
114	20230829	171000	2582117630	18660	18660	18660	18660	0
115	20230829	170900	2582117630	18660	18660	18660	18660	0
116	20230829	170800	2582117630	18660	18660	18660	18660	0
117	20230829	170700	2582117630	18660	18660	18660	18660	0
118	20230829	170600	2582117630	18660	18660	18660	18660	0
119	20230829	170500	2582117630	18660	18660	18660	18660	0
120	20230829	170400	2582117630	18660	18660	18660	18660	0
121	20230829	170300	2582117630	18660	18660	18660	18660	0
122	20230829	170200	2582117630	18660	18660	18660	18660	6731
123	20230829	170100	2582117630	18660	18660	18660	18660	0
124	20230829	170000	2582117630	18660	18660	18660	18660	0
125	20230829	165900	2582117630	18660	18660	18660	18660	0
126	20230829	165800	2582117630	18660	18660	18660	18660	0
127	20230829	165700	2582117630	18660	18660	18660	18660	0
128	20230829	165600	2582117630	18660	18660	18660	18660	0
129	20230829	165500	2582117630	18660	18660	18660	18660	0
130	20230829	165400	2582117630	18660	18660	18660	18660	0
131	20230829	165300	2582117630	18660	18660	18660	18660	0
132	20230829	165200	2582117630	18660	18660	18660	18660	0
133	20230829	165100	2582117630	18660	18660	18660	18660	0
134	20230829	165000	2582117630	18660	18660	18660	18660	0
135	20230829	164900	2582117630	18660	18660	18660	18660	0
136	20230829	164800	2582117630	18660	18660	18660	18660	0
137	20230829	164700	2582117630	18660	18660	18660	18660	0
138	20230829	164600	2582117630	18660	18660	18660	18660	0
139	20230829	164500	2582117630	18660	18660	18660	18660	0
140	20230829	164400	2582117630	18660	18660	18660	18660	0
141	20230829	164300	2582117630	18660	18660	18660	18660	0
142	20230829	164200	2582117630	18660	18660	18660	18660	0
143	20230829	164100	2582117630	18660	18660	18660	18660	0
144	20230829	164000	2582117630	18660	18660	18660	18660	0
145	20230829	163900	2582117630	18660	18660	18660	18660	0
146	20230829	163800	2582117630	18660	18660	18660	18660	0
147	20230829	163700	2582117630	18660	18660	18660	18660	0
148	20230829	163600	2582117630	18660	18660	18660	18660	0
149	20230829	163500	2582117630	18660	18660	18660	18660	0
150	20230829	163400	2582117630	18660	18660	18660	18660	0
151	20230829	163300	2582117630	18660	18660	18660	18660	0
152	20230829	163200	2582117630	18660	18660	18660	18660	6731
153	20230829	163100	2582117630	18660	18660	18660	18660	0
154	20230829	163000	2582117630	18660	18660	18660	18660	0
155	20230829	162900	2582117630	18660	18660	18660	18660	0
156	20230829	162800	2582117630	18660	18660	18660	18660	0
157	20230829	162700	2582117630	18660	18660	18660	18660	0
158	20230829	162600	2582117630	18660	18660	18660	18660	0
159	20230829	162500	2582117630	18660	18660	18660	18660	0
160	20230829	162400	2582117630	18660	18660	18660	18660	0
161	20230829	162300	2582117630	18660	18660	18660	18660	0
162	20230829	162200	2582117630	18660	18660	18660	18660	0
163	20230829	162100	2582117630	18660	18660	18660	18660	0
164	20230829	162000	2582117630	18660	18660	18660	18660	0
165	20230829	161900	2582117630	18660	18660	18660	18660	0
166	20230829	161800	2582117630	18660	18660	18660	18660	0
167	20230829	161700	2582117630	18660	18660	18660	18660	0
168	20230829	161600	2582117630	18660	18660	18660	18660	0
169	20230829	161500	2582117630	18660	18660	18660	18660	0
170	20230829	161400	2582117630	18660	18660	18660	18660	0
171	20230829	161300	2582117630	18660	18660	18660	18660	0
172	20230829	161200	2582117630	18660	18660	18660	18660	0
173	20230829	161100	2582117630	18660	18660	18660	18660	0
174	20230829	161000	2582117630	18660	18660	18660	18660	0
175	20230829	160900	2582117630	18660	18660	18660	18660	0
176	20230829	160800	2582117630	18660	18660	18660	18660	0
177	20230829	160700	2582117630	18660	18660	18660	18660	0
178	20230829	160600	2582117630	18660	18660	18660	18660	0
179	20230829	160500	2582117630	18660	18660	18660	18660	0
180	20230829	160400	2582117630	18660	18660	18660	18660	0
181	20230829	160300	2582117630	18660	18660	18660	18660	0
182	20230829	160200	2582117630	18660	18660	18660	18660	6731
183	20230829	160100	2582117630	18660	18660	18660	18660	0
184	20230829	160000	2582117630	18660	18660	18660	18660	0
185	20230829	155900	2582117630	18660	18660	18660	18660	0
186	20230829	155800	2582117630	18660	18660	18660	18660	0
187	20230829	155700	2582117630	18660	18660	18660	18660	0
188	20230829	155600	2582117630	18660	18660	18660	18660	0
189	20230829	155500	2582117630	18660	18660	18660	18660	0
190	20230829	155400	2582117630	18660	18660	18660	18660	0
191	20230829	155300	2582117630	18660	18660	18660	18660	0
192	20230829	155200	2582117630	18660	18660	18660	18660	0
193	20230829	155100	2582117630	18660	18660	18660	18660	0
194	20230829	155000	2582117630	18660	18660	18660	18660	0
195	20230829	154900	2582117630	18660	18660	18660	18660	0
196	20230829	154800	2582117630	18660	18660	18660	18660	0
197	20230829	154700	2582117630	18660	18660	18660	18660	0
198	20230829	154600	2582117630	18660	18660	18660	18660	0
199	20230829	154500	2582117630	18660	18660	18660	18660	0
200	20230829	154400	2582117630	18660	18660	18660	18660	0
201	20230829	154300	2582117630	18660	18660	18660	18660	0
202	20230829	154200	2582117630	18660	18660	18660	18660	0
203	20230829	154100	2582117630	18660	18660	18660	18660	0
204	20230829	154000	2582117630	18660	18660	18660	18660	0
205	20230829	153900	2582117630	18660	18660	18660	18660	0
206	20230829	153800	2582117630	18660	18660	18660	18660	0
207	20230829	153700	2582117630	18660	18660	18660	18660	0
208	20230829	153600	2582117630	18660	18660	18660	18660	0
209	20230829	153500	2582117630	18660	18660	18660	18660	0
210	20230829	153400	2582117630	18660	18660	18660	18660	0
211	20230829	153300	2582117630	18660	18660	18660	18660	0
212	20230829	153200	2582117630	18660	18660	18660	18660	6731
213	20230829	153100	2582117630	18660	18660	18660	18660	0
214	20230829	153000	2582117630	18660	18660	18660	18660	6731
215	20230829	152900	2456517170	18640	18640	18640	18640	0
216	20230829	152800	2456517170	18640	18640	18640	18640	0
217	20230829	152700	2456517170	18640	18640	18640	18640	0
218	20230829	152600	2456517170	18640	18640	18640	18640	0
219	20230829	152500	2456517170	18640	18640	18640	18640	0
220	20230829	152400	2456517170	18640	18640	18640	18640	0
221	20230829	152300	2456517170	18640	18640	18640	18640	0
222	20230829	152200	2456517170	18640	18640	18640	18640	0
223	20230829	152100	2456517170	18640	18640	18640	18640	0
224	20230829	152000	2456517170	18640	18640	18640	18640	0
225	20230829	151900	2456517170	18640	18640	18640	18630	181
226	20230829	151800	2453143340	18640	18620	18640	18610	259
227	20230829	151700	2448320410	18640	18620	18640	18620	303
228	20230829	151600	2442675080	18620	18620	18620	18620	288
229	20230829	151500	2437312520	18620	18620	18620	18610	732
230	20230829	151400	2423682730	18610	18620	18620	18610	540
231	20230829	151300	2413628540	18620	18620	18630	18620	434
232	20230829	151200	2405545290	18630	18620	18630	18620	15
233	20230829	151100	2405265960	18620	18630	18630	18620	35
234	20230829	151000	2404614020	18630	18640	18650	18630	261
235	20230829	150900	2399749950	18640	18640	18650	18640	31
236	20230829	150800	2399172090	18640	18640	18640	18640	112
237	20230829	150700	2397084410	18640	18640	18640	18640	0
238	20230829	150600	2397084410	18640	18630	18640	18630	116
239	20230829	150500	2394923190	18630	18620	18630	18620	124
240	20230829	150400	2392613250	18620	18620	18630	18620	41
241	20230829	150300	2391849570	18630	18630	18630	18630	118
242	20230829	150200	2389651230	18640	18640	18640	18630	324
243	20230829	150100	2383613300	18640	18650	18650	18640	79
244	20230829	150000	2382140000	18660	18660	18660	18650	130
245	20230829	145900	2379714260	18660	18640	18660	18640	413
246	20230829	145800	2372011790	18650	18660	18660	18650	524
247	20230829	145700	2362235610	18650	18650	18660	18650	217
248	20230829	145600	2358187570	18650	18640	18650	18640	977
249	20230829	145500	2339967020	18650	18640	18650	18640	199
250	20230829	145400	2336256720	18650	18650	18650	18650	124
251	20230829	145300	2333944120	18640	18640	18650	18640	174
252	20230829	145200	2330700300	18650	18650	18650	18640	196
253	20230829	145100	2327045930	18640	18650	18650	18640	391
254	20230829	145000	2319753790	18650	18650	18650	18640	150
255	20230829	144900	2316956350	18650	18650	18650	18640	278
256	20230829	144800	2311771830	18640	18640	18640	18640	330
257	20230829	144700	2305620630	18640	18640	18640	18630	435
258	20230829	144600	2297512240	18640	18640	18640	18640	89
259	20230829	144500	2295853280	18640	18650	18650	18630	400
260	20230829	144400	2288398160	18640	18650	18650	18640	233
261	20230829	144300	2284054110	18640	18640	18650	18640	573
262	20230829	144200	2273372690	18640	18620	18640	18620	911
263	20230829	144100	2256398190	18630	18630	18630	18620	108
264	20230829	144000	2254386290	18630	18630	18630	18620	180
265	20230829	143900	2251032900	18620	18630	18630	18620	11
266	20230829	143800	2250827990	18630	18630	18630	18630	84
267	20230829	143700	2249263070	18630	18630	18630	18620	123
268	20230829	143600	2246971710	18630	18620	18630	18620	248
269	20230829	143500	2242351800	18620	18620	18630	18620	617
270	20230829	143400	2230863250	18610	18620	18620	18610	10
271	20230829	143300	2230677060	18620	18630	18630	18610	359
272	20230829	143200	2223990970	18630	18620	18630	18610	214
273	20230829	143100	2220006950	18620	18610	18620	18610	105
274	20230829	143000	2218051950	18620	18620	18620	18620	187
275	20230829	142900	2214570010	18620	18610	18620	18610	35
276	20230829	142800	2213918650	18620	18610	18620	18610	117
277	20230829	142700	2211740150	18610	18600	18610	18600	111
278	20230829	142600	2209674520	18610	18600	18610	18600	191
279	20230829	142500	2206120510	18600	18610	18610	18600	29
280	20230829	142400	2205581020	18600	18600	18600	18600	173
281	20230829	142300	2202363220	18600	18580	18600	18570	364
282	20230829	142200	2195600990	18590	18590	18590	18590	174
283	20230829	142100	2192366330	18590	18590	18610	18590	415
284	20230829	142000	2184648960	18590	18600	18600	18590	178
285	20230829	141900	2181339920	18600	18590	18600	18590	154
286	20230829	141800	2178476140	18590	18600	18600	18590	123
287	20230829	141700	2176188540	18590	18600	18600	18590	532
288	20230829	141600	2166294540	18600	18600	18610	18590	108
289	20230829	141500	2164285670	18600	18600	18600	18590	216
290	20230829	141400	2160268080	18600	18590	18600	18590	166
291	20230829	141300	2157181210	18590	18610	18610	18590	415
292	20230829	141200	2149460570	18610	18620	18620	18610	115
293	20230829	141100	2147319470	18620	18610	18620	18610	111
294	20230829	141000	2145253690	18620	18610	18630	18610	310
295	20230829	140900	2139480780	18610	18610	18620	18610	95
296	20230829	140800	2137711990	18610	18610	18610	18600	213
297	20230829	140700	2133748070	18610	18620	18620	18610	128
298	20230829	140600	2131365160	18620	18620	18620	18600	1072
299	20230829	140500	2111420750	18620	18610	18630	18610	300
300	20230829	140400	2105834610	18620	18610	18620	18610	168
301	20230829	140300	2102706930	18610	18620	18620	18610	498
302	20230829	140200	2093434700	18620	18600	18620	18590	1174
303	20230829	140100	2071595220	18590	18580	18600	18580	637
304	20230829	140000	2059752660	18580	18580	18580	18580	406
305	20230829	135900	2052209180	18580	18580	18580	18570	361
306	20230829	135800	2045501850	18580	18580	18580	18570	210
307	20230829	135700	2041600060	18590	18580	18590	18580	255
308	20230829	135600	2036862060	18580	18570	18580	18570	323
309	20230829	135500	2030862520	18570	18570	18570	18570	96
310	20230829	135400	2029079800	18570	18570	18570	18560	113
311	20230829	135300	2026981500	18560	18560	18560	18560	218
312	20230829	135200	2022935420	18550	18560	18560	18550	11
313	20230829	135100	2022731270	18560	18560	18560	18560	513
314	20230829	135000	2013209990	18560	18560	18560	18550	268
315	20230829	134900	2008236030	18560	18560	18560	18560	85
316	20230829	134800	2006658430	18560	18560	18560	18550	192
317	20230829	134700	2003094920	18550	18550	18570	18550	492
318	20230829	134600	1993963700	18540	18530	18540	18530	212
319	20230829	134500	1990034030	18530	18510	18530	18500	987
320	20230829	134400	1971762920	18510	18510	18510	18500	114
321	20230829	134300	1969652990	18510	18500	18510	18500	24
322	20230829	134200	1969208890	18510	18510	18510	18500	108
323	20230829	134100	1967209960	18510	18510	18510	18510	133
324	20230829	134000	1964748130	18510	18510	18510	18510	63
325	20230829	133900	1963582000	18510	18520	18520	18510	320
326	20230829	133800	1957657720	18530	18530	18530	18510	238
327	20230829	133700	1953249570	18530	18530	18530	18530	92
328	20230829	133600	1951544810	18520	18530	18530	18520	85
329	20230829	133500	1949969770	18530	18530	18530	18520	162
330	20230829	133400	1946968210	18530	18520	18530	18520	280
331	20230829	133300	1941782500	18510	18500	18510	18500	36
332	20230829	133200	1941116490	18500	18520	18520	18500	294
333	20230829	133100	1935675180	18510	18510	18510	18510	111
334	20230829	133000	1933620570	18520	18530	18530	18520	270
335	20230829	132900	1928619070	18520	18510	18530	18510	26
336	20230829	132800	1928137640	18520	18510	18520	18510	135
337	20230829	132700	1925637850	18520	18520	18520	18520	205
338	20230829	132600	1921841250	18520	18520	18520	18510	216
339	20230829	132500	1917841040	18520	18520	18530	18520	241
340	20230829	132400	1913376890	18520	18520	18530	18520	56
341	20230829	132300	1912339580	18530	18540	18540	18530	131
342	20230829	132200	1909912050	18530	18530	18540	18530	283
343	20230829	132100	1904666670	18540	18540	18540	18540	230
344	20230829	132000	1900402470	18550	18560	18560	18550	240
345	20230829	131900	1895949470	18560	18560	18560	18550	17
346	20230829	131800	1895634000	18550	18560	18560	18550	241
347	20230829	131700	1891162030	18570	18560	18570	18560	108
348	20230829	131600	1889157450	18560	18560	18570	18560	471
349	20230829	131500	1880415390	18560	18550	18560	18550	370
350	20230829	131400	1873549050	18560	18560	18560	18550	361
351	20230829	131300	1866849020	18560	18560	18560	18560	188
352	20230829	131200	1863359740	18560	18550	18560	18550	415
353	20230829	131100	1855657440	18560	18540	18560	18540	99
354	20230829	131000	1853820120	18540	18550	18560	18540	57
355	20230829	130900	1852762620	18540	18520	18540	18520	96
356	20230829	130800	1850983000	18540	18530	18540	18530	137
357	20230829	130700	1848444360	18530	18500	18530	18500	401
358	20230829	130600	1841020230	18510	18500	18510	18500	102
359	20230829	130500	1839133110	18500	18500	18500	18500	2
360	20230829	130400	1839096110	18500	18490	18500	18490	246
361	20230829	130300	1834546380	18490	18490	18500	18490	124
362	20230829	130200	1832252690	18500	18500	18500	18500	209
363	20230829	130100	1828386190	18500	18500	18500	18490	30
364	20230829	130000	1827831390	18500	18510	18510	18500	287
365	20230829	125900	1822520940	18510	18510	18510	18500	282
366	20230829	125800	1817301260	18520	18520	18530	18520	157
367	20230829	125700	1814393530	18510	18520	18520	18510	205
368	20230829	125600	1810597830	18500	18520	18520	18500	202
369	20230829	125500	1806860090	18510	18540	18540	18500	1644
370	20230829	125400	1776438660	18530	18520	18540	18520	117
371	20230829	125300	1774270620	18520	18540	18550	18520	632
372	20230829	125200	1762561040	18530	18540	18540	18530	102
373	20230829	125100	1760670060	18540	18540	18540	18530	512
374	20230829	125000	1751177660	18560	18560	18560	18560	11
375	20230829	124900	1750973500	18550	18540	18560	18540	309
376	20230829	124800	1745241090	18540	18550	18550	18540	242
377	20230829	124700	1740754060	18560	18560	18560	18550	1265
378	20230829	124600	1717280900	18560	18580	18580	18560	377
379	20230829	124500	1710280790	18580	18580	18580	18580	0
380	20230829	124400	1710280790	18580	18570	18580	18570	60
381	20230829	124300	1709166560	18570	18570	18570	18570	77
382	20230829	124200	1707736670	18570	18570	18570	18570	6
383	20230829	124100	1707625250	18580	18580	18580	18580	1
384	20230829	124000	1707606670	18570	18580	18580	18570	280
385	20230829	123900	1702406970	18570	18580	18580	18570	21
386	20230829	123800	1702016920	18580	18580	18580	18580	579
387	20230829	123700	1691259100	18580	18580	18590	18580	1127
388	20230829	123600	1670318870	18580	18580	18580	18570	37
389	20230829	123500	1669631510	18580	18570	18580	18570	451
390	20230829	123400	1661252250	18580	18580	18580	18580	21
391	20230829	123300	1660862070	18580	18570	18580	18570	8
392	20230829	123200	1660713490	18560	18570	18570	18560	733
393	20230829	123100	1647104680	18570	18570	18570	18560	1248
394	20230829	123000	1623929810	18570	18550	18570	18550	228
395	20230829	122900	1619698180	18550	18550	18550	18550	264
396	20230829	122800	1614800980	18550	18560	18560	18550	84
397	20230829	122700	1613242220	18570	18560	18570	18560	118
398	20230829	122600	1611051140	18580	18570	18580	18540	1035
399	20230829	122500	1591839480	18580	18580	18580	18570	336
400	20230829	122400	1585597600	18580	18570	18580	18560	654
401	20230829	122300	1573452410	18570	18560	18570	18550	1501
402	20230829	122200	1545585060	18560	18540	18560	18540	284
403	20230829	122100	1540316980	18560	18550	18560	18540	248
404	20230829	122000	1535716530	18550	18520	18550	18520	430
405	20230829	121900	1527744050	18520	18500	18520	18500	727
406	20230829	121800	1514294330	18490	18500	18500	18490	829
407	20230829	121700	1498957840	18500	18530	18530	18500	738
408	20230829	121600	1485293990	18540	18520	18540	18520	476
409	20230829	121500	1476475090	18520	18530	18530	18520	14
410	20230829	121400	1476215800	18520	18490	18520	18490	616
411	20230829	121300	1464817230	18500	18500	18500	18500	6
412	20230829	121200	1464706230	18500	18510	18520	18490	865
413	20230829	121100	1448702580	18500	18510	18510	18500	595
414	20230829	121000	1437693170	18510	18490	18510	18490	777
415	20230829	120900	1423315580	18500	18500	18500	18490	650
416	20230829	120800	1411295580	18490	18470	18490	18470	427
417	20230829	120700	1403402480	18470	18470	18480	18470	165
418	20230829	120600	1400354200	18470	18470	18470	18470	126
419	20230829	120500	1398026980	18470	18470	18470	18470	100
420	20230829	120400	1396179980	18470	18480	18480	18470	122
421	20230829	120300	1393925830	18480	18480	18480	18480	214
422	20230829	120200	1389971110	18480	18480	18490	18480	62
423	20230829	120100	1388825240	18490	18500	18500	18490	402
424	20230829	120000	1381388840	18500	18490	18510	18490	467
425	20230829	115900	1372749030	18490	18470	18490	18470	923
426	20230829	115800	1355689650	18480	18500	18510	18480	965
427	20230829	115700	1337840210	18510	18510	18510	18500	472
428	20230829	115600	1329105490	18510	18490	18510	18490	415
429	20230829	115500	1321426670	18500	18490	18500	18490	878
430	20230829	115400	1305183680	18490	18490	18500	18490	63
431	20230829	115300	1304018300	18490	18490	18500	18490	2664
432	20230829	115200	1254746240	18490	18470	18490	18470	1035
433	20230829	115100	1235622900	18470	18450	18480	18450	2108
434	20230829	115000	1196701790	18450	18450	18450	18450	519
435	20230829	114900	1187126240	18440	18450	18450	18440	508
436	20230829	114800	1177755500	18450	18430	18450	18430	910
437	20230829	114700	1160971100	18430	18420	18430	18420	473
438	20230829	114600	1152253720	18430	18410	18430	18410	714
439	20230829	114500	1139097570	18410	18410	18410	18410	120
440	20230829	114400	1136888370	18410	18400	18410	18400	195
441	20230829	114300	1133298620	18400	18410	18410	18400	357
442	20230829	114200	1126726270	18410	18410	18410	18410	0
443	20230829	114100	1126726270	18410	18410	18410	18410	2
444	20230829	114000	1126689450	18410	18390	18410	18380	331
445	20230829	113900	1120601580	18400	18380	18420	18380	1043
446	20230829	113800	1101406880	18400	18400	18400	18400	519
447	20230829	113700	1091857280	18380	18380	18400	18370	452
448	20230829	113600	1083546100	18380	18380	18380	18370	162
449	20230829	113500	1080568660	18380	18360	18380	18360	806
450	20230829	113400	1065761830	18340	18340	18340	18340	5
451	20230829	113300	1065670130	18340	18350	18350	18340	639
452	20230829	113200	1053947240	18350	18350	18370	18350	41
453	20230829	113100	1053194690	18350	18350	18350	18350	0
454	20230829	113000	1053194690	18350	18370	18370	18350	27
455	20230829	112900	1052699220	18350	18350	18350	18350	97
456	20230829	112800	1050919270	18350	18340	18350	18340	42
457	20230829	112700	1050148930	18340	18330	18340	18330	47
458	20230829	112600	1049287000	18330	18320	18340	18320	441
459	20230829	112500	1041203420	18310	18380	18380	18280	1314
460	20230829	112400	1017132160	18380	18320	18380	18310	1114
461	20230829	112300	996709630	18310	18310	18310	18310	7
462	20230829	112200	996581460	18310	18300	18310	18300	222
463	20230829	112100	992516690	18300	18300	18300	18300	2
464	20230829	112000	992480090	18310	18300	18320	18300	45
465	20230829	111900	991656280	18300	18330	18350	18300	780
466	20230829	111800	977366310	18320	18330	18330	18320	214
467	20230829	111700	973443700	18330	18330	18330	18330	85
468	20230829	111600	971885650	18330	18280	18330	18280	866
469	20230829	111500	956028650	18280	18280	18280	18280	14
470	20230829	111400	955772730	18280	18280	18280	18280	81
471	20230829	111300	954292050	18280	18280	18290	18280	23
472	20230829	111200	953871590	18280	18270	18280	18270	141
473	20230829	111100	951295410	18270	18270	18270	18270	80
474	20230829	111000	949833810	18280	18290	18290	18280	111
475	20230829	110900	947804410	18290	18290	18290	18290	83
476	20230829	110800	946286340	18290	18330	18330	18290	213
477	20230829	110700	942384620	18320	18320	18320	18320	26
478	20230829	110600	941908300	18320	18290	18320	18290	290
479	20230829	110500	936596200	18310	18310	18310	18310	7
480	20230829	110400	936468030	18290	18290	18310	18290	104
481	20230829	110300	934565210	18280	18310	18320	18230	2928
482	20230829	110200	881036700	18310	18370	18370	18310	2568
483	20230829	110100	833929490	18370	18410	18410	18370	541
484	20230829	110000	823978590	18400	18400	18410	18400	25
485	20230829	105900	823518550	18400	18380	18400	18380	367
486	20230829	105800	816770120	18380	18410	18410	18380	446
487	20230829	105700	808564880	18420	18410	18420	18400	410
488	20230829	105600	801013650	18410	18400	18420	18400	213
489	20230829	105500	797093840	18400	18420	18420	18400	601
490	20230829	105400	786030170	18430	18410	18450	18410	4646
491	20230829	105300	700402150	18410	18360	18410	18360	4008
492	20230829	105200	626703790	18360	18360	18360	18360	10
493	20230829	105100	626520190	18370	18370	18370	18370	376
494	20230829	105000	619613070	18370	18370	18370	18370	270
495	20230829	104900	614653170	18370	18360	18370	18360	422
496	20230829	104800	606904200	18350	18360	18360	18350	62
497	20230829	104700	605765890	18350	18350	18350	18350	198
498	20230829	104600	602132590	18360	18360	18360	18360	21
499	20230829	104500	601747030	18360	18350	18360	18350	217
500	20230829	104400	597763040	18350	18350	18360	18350	14
501	20230829	104300	597506060	18360	18370	18370	18360	438
502	20230829	104200	589464230	18370	18390	18390	18370	543
503	20230829	104100	579484130	18390	18380	18390	18370	989
504	20230829	104000	561304780	18380	18370	18380	18370	807
505	20230829	103900	546479690	18360	18360	18370	18360	117
506	20230829	103800	544331470	18360	18370	18370	18360	14
507	20230829	103700	544074390	18360	18360	18360	18360	467
508	20230829	103600	535500270	18360	18340	18360	18340	700
509	20230829	103500	522660100	18340	18340	18340	18340	48
510	20230829	103400	521779780	18330	18330	18330	18330	34
511	20230829	103300	521156560	18340	18340	18340	18340	1
512	20230829	103200	521138220	18330	18330	18330	18330	0
513	20230829	103100	521138220	18330	18330	18330	18330	10
514	20230829	103000	520954920	18330	18330	18330	18330	34
515	20230829	102900	520331700	18330	18330	18330	18330	22
516	20230829	102800	519928440	18340	18340	18340	18330	14
517	20230829	102700	519671730	18340	18350	18350	18340	314
518	20230829	102600	513910370	18350	18350	18350	18350	192
519	20230829	102500	510387170	18350	18350	18350	18350	3
520	20230829	102400	510332120	18360	18360	18360	18350	154
521	20230829	102300	507505730	18360	18360	18360	18360	27
522	20230829	102200	507010010	18350	18350	18350	18350	4
523	20230829	102100	506936610	18350	18340	18350	18340	329
524	20230829	102000	500899490	18340	18340	18340	18340	18
525	20230829	101900	500569370	18340	18330	18340	18330	236
526	20230829	101800	496243330	18320	18330	18330	18320	28
527	20230829	101700	495730260	18320	18320	18320	18320	112
528	20230829	101600	493678420	18330	18320	18330	18320	6
529	20230829	101500	493568490	18330	18330	18330	18330	54
530	20230829	101400	492578670	18320	18330	18330	18320	56
531	20230829	101300	491552200	18330	18350	18350	18330	43
532	20230829	101200	490763520	18350	18360	18360	18340	394
533	20230829	101100	483535110	18360	18360	18360	18360	0
534	20230829	101000	483535110	18360	18340	18360	18340	781
535	20230829	100900	469203050	18340	18340	18340	18340	319
536	20230829	100800	463352590	18330	18330	18330	18330	57
537	20230829	100700	462307780	18330	18330	18330	18330	318
538	20230829	100600	456478840	18330	18330	18330	18330	0
539	20230829	100500	456478840	18330	18330	18330	18330	50
540	20230829	100400	455562340	18340	18340	18340	18340	21
541	20230829	100300	455177200	18340	18340	18340	18340	118
542	20230829	100200	453013080	18340	18340	18340	18330	142
543	20230829	100100	450408810	18340	18350	18350	18340	51
544	20230829	100000	449473460	18340	18340	18340	18340	281
545	20230829	095900	444319920	18340	18340	18340	18340	14
546	20230829	095800	444063160	18340	18350	18350	18340	122
547	20230829	095700	441825530	18350	18340	18350	18340	218
548	20230829	095600	437826330	18340	18340	18340	18340	50
549	20230829	095500	436909330	18340	18350	18350	18340	10
550	20230829	095400	436725920	18340	18340	18340	18340	44
551	20230829	095300	435918960	18340	18340	18340	18340	19
552	20230829	095200	435570500	18340	18340	18340	18340	146
553	20230829	095100	432892860	18340	18330	18340	18330	78
554	20230829	095000	431462590	18340	18340	18350	18340	57
555	20230829	094900	430417040	18340	18340	18340	18340	201
556	20230829	094800	426730700	18350	18340	18360	18340	714
557	20230829	094700	413628600	18340	18340	18340	18340	32
558	20230829	094600	413041720	18340	18340	18350	18340	197
559	20230829	094500	409428710	18340	18340	18340	18330	316
560	20230829	094400	403634370	18340	18330	18340	18330	1824
561	20230829	094300	370187050	18330	18300	18330	18300	1337
562	20230829	094200	345698200	18300	18290	18300	18290	187
563	20230829	094100	342277770	18290	18290	18300	18280	298
564	20230829	094000	336827130	18300	18260	18300	18260	2354
565	20230829	093900	293801780	18260	18250	18260	18250	90
566	20230829	093800	292158680	18260	18260	18260	18260	288
567	20230829	093700	286899800	18260	18270	18270	18260	152
568	20230829	093600	284122810	18270	18280	18280	18270	214
569	20230829	093500	280212930	18270	18280	18280	18270	84
570	20230829	093400	278677510	18270	18270	18280	18270	459
571	20230829	093300	270289900	18260	18240	18270	18240	1459
572	20230829	093200	243656650	18250	18220	18250	18220	1177
573	20230829	093100	222195860	18220	18200	18220	18200	716
574	20230829	093000	209161260	18190	18180	18190	18180	58
575	20230829	092900	208106320	18180	18210	18210	18180	242
576	20230829	092800	203702120	18210	18160	18210	18160	1338
577	20230829	092700	179366510	18170	18180	18180	18170	7
578	20230829	092600	179239310	18180	18180	18180	18180	6
579	20230829	092500	179130230	18150	18180	18180	18100	1069
580	20230829	092400	159724720	18170	18180	18180	18170	110
581	20230829	092300	157724940	18180	18180	18190	18180	89
582	20230829	092200	156106810	18190	18180	18190	18180	22
583	20230829	092100	155706840	18180	18200	18200	18180	89
584	20230829	092000	154087740	18190	18200	18200	18190	227
585	20230829	091900	149957890	18200	18190	18200	18190	106
586	20230829	091800	148028760	18190	18210	18210	18190	483
587	20230829	091700	139236490	18210	18220	18220	18200	242
588	20230829	091600	134830970	18220	18200	18220	18200	2016
589	20230829	091500	98137450	18190	18190	18190	18180	10
590	20230829	091400	97955580	18190	18180	18190	18180	31
591	20230829	091300	97391990	18200	18200	18200	18200	125
592	20230829	091200	95116990	18210	18220	18220	18210	228
593	20230829	091100	90963870	18230	18200	18230	18200	929
594	20230829	091000	74048520	18210	18160	18210	18160	630
595	20230829	090900	62591850	18160	18170	18190	18160	482
596	20230829	090800	53833640	18170	18090	18170	18090	1861
597	20230829	090700	20057620	18090	18090	18090	18090	33
598	20230829	090600	19460650	18090	18090	18090	18090	31
599	20230829	090500	18899860	18090	18090	18090	18090	80
600	20230829	090400	17452660	18090	18100	18140	18090	85
601	20230829	090300	15914810	18100	18150	18160	18100	184
602	20230829	090200	12577420	18150	18170	18170	18150	5
603	20230829	090100	12486600	18140	18040	18140	18040	331
604	20230829	090000	6508830	18030	18030	18030	18030	361