KissMeData/089600/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	194000	650264170	18600	18600	18600	18600	561
3	20230824	193900	650264170	18600	18600	18600	18600	0
4	20230824	193800	650264170	18600	18600	18600	18600	0
5	20230824	193700	650264170	18600	18600	18600	18600	0
6	20230824	193600	650264170	18600	18600	18600	18600	0
7	20230824	193500	650264170	18600	18600	18600	18600	0
8	20230824	193400	650264170	18600	18600	18600	18600	0
9	20230824	193300	650264170	18600	18600	18600	18600	0
10	20230824	193200	650264170	18600	18600	18600	18600	0
11	20230824	193100	650264170	18600	18600	18600	18600	0
12	20230824	193000	650264170	18600	18600	18600	18600	0
13	20230824	192900	650264170	18600	18600	18600	18600	0
14	20230824	192800	650264170	18600	18600	18600	18600	0
15	20230824	192700	650264170	18600	18600	18600	18600	0
16	20230824	192600	650264170	18600	18600	18600	18600	0
17	20230824	192500	650264170	18600	18600	18600	18600	0
18	20230824	192400	650264170	18600	18600	18600	18600	0
19	20230824	192300	650264170	18600	18600	18600	18600	0
20	20230824	192200	650264170	18600	18600	18600	18600	0
21	20230824	192100	650264170	18600	18600	18600	18600	0
22	20230824	192000	650264170	18600	18600	18600	18600	0
23	20230824	191900	650264170	18600	18600	18600	18600	0
24	20230824	191800	650264170	18600	18600	18600	18600	0
25	20230824	191700	650264170	18600	18600	18600	18600	0
26	20230824	191600	650264170	18600	18600	18600	18600	0
27	20230824	191500	650264170	18600	18600	18600	18600	0
28	20230824	191400	650264170	18600	18600	18600	18600	0
29	20230824	191300	650264170	18600	18600	18600	18600	0
30	20230824	191200	650264170	18600	18600	18600	18600	0
31	20230824	191100	650264170	18600	18600	18600	18600	0
32	20230824	191000	650264170	18600	18600	18600	18600	561
33	20230824	190900	650264170	18600	18600	18600	18600	0
34	20230824	190800	650264170	18600	18600	18600	18600	0
35	20230824	190700	650264170	18600	18600	18600	18600	0
36	20230824	190600	650264170	18600	18600	18600	18600	0
37	20230824	190500	650264170	18600	18600	18600	18600	0
38	20230824	190400	650264170	18600	18600	18600	18600	0
39	20230824	190300	650264170	18600	18600	18600	18600	0
40	20230824	190200	650264170	18600	18600	18600	18600	0
41	20230824	190100	650264170	18600	18600	18600	18600	0
42	20230824	190000	650264170	18600	18600	18600	18600	0
43	20230824	185900	650264170	18600	18600	18600	18600	0
44	20230824	185800	650264170	18600	18600	18600	18600	0
45	20230824	185700	650264170	18600	18600	18600	18600	0
46	20230824	185600	650264170	18600	18600	18600	18600	0
47	20230824	185500	650264170	18600	18600	18600	18600	0
48	20230824	185400	650264170	18600	18600	18600	18600	0
49	20230824	185300	650264170	18600	18600	18600	18600	0
50	20230824	185200	650264170	18600	18600	18600	18600	0
51	20230824	185100	650264170	18600	18600	18600	18600	0
52	20230824	185000	650264170	18600	18600	18600	18600	0
53	20230824	184900	650264170	18600	18600	18600	18600	0
54	20230824	184800	650264170	18600	18600	18600	18600	0
55	20230824	184700	650264170	18600	18600	18600	18600	0
56	20230824	184600	650264170	18600	18600	18600	18600	0
57	20230824	184500	650264170	18600	18600	18600	18600	0
58	20230824	184400	650264170	18600	18600	18600	18600	0
59	20230824	184300	650264170	18600	18600	18600	18600	0
60	20230824	184200	650264170	18600	18600	18600	18600	0
61	20230824	184100	650264170	18600	18600	18600	18600	0
62	20230824	184000	650264170	18600	18600	18600	18600	561
63	20230824	183900	650264170	18600	18600	18600	18600	0
64	20230824	183800	650264170	18600	18600	18600	18600	0
65	20230824	183700	650264170	18600	18600	18600	18600	0
66	20230824	183600	650264170	18600	18600	18600	18600	0
67	20230824	183500	650264170	18600	18600	18600	18600	0
68	20230824	183400	650264170	18600	18600	18600	18600	0
69	20230824	183300	650264170	18600	18600	18600	18600	0
70	20230824	183200	650264170	18600	18600	18600	18600	0
71	20230824	183100	650264170	18600	18600	18600	18600	0
72	20230824	183000	650264170	18600	18600	18600	18600	0
73	20230824	182900	650264170	18600	18600	18600	18600	0
74	20230824	182800	650264170	18600	18600	18600	18600	0
75	20230824	182700	650264170	18600	18600	18600	18600	0
76	20230824	182600	650264170	18600	18600	18600	18600	0
77	20230824	182500	650264170	18600	18600	18600	18600	0
78	20230824	182400	650264170	18600	18600	18600	18600	0
79	20230824	182300	650264170	18600	18600	18600	18600	0
80	20230824	182200	650264170	18600	18600	18600	18600	0
81	20230824	182100	650264170	18600	18600	18600	18600	0
82	20230824	182000	650264170	18600	18600	18600	18600	0
83	20230824	181900	650264170	18600	18600	18600	18600	0
84	20230824	181800	650264170	18600	18600	18600	18600	0
85	20230824	181700	650264170	18600	18600	18600	18600	0
86	20230824	181600	650264170	18600	18600	18600	18600	0
87	20230824	181500	650264170	18600	18600	18600	18600	0
88	20230824	181400	650264170	18600	18600	18600	18600	0
89	20230824	181300	650264170	18600	18600	18600	18600	0
90	20230824	181200	650264170	18600	18600	18600	18600	0
91	20230824	181100	650264170	18600	18600	18600	18600	0
92	20230824	181000	650264170	18600	18600	18600	18600	561
93	20230824	180900	650264170	18600	18600	18600	18600	0
94	20230824	180800	650264170	18600	18600	18600	18600	0
95	20230824	180700	650264170	18600	18600	18600	18600	0
96	20230824	180600	650264170	18600	18600	18600	18600	0
97	20230824	180500	650264170	18600	18600	18600	18600	0
98	20230824	180400	650264170	18600	18600	18600	18600	0
99	20230824	180300	650264170	18600	18600	18600	18600	0
100	20230824	180200	650264170	18600	18600	18600	18600	0
101	20230824	180100	650264170	18600	18600	18600	18600	0
102	20230824	180000	650264170	18600	18600	18600	18600	0
103	20230824	175900	650264170	18600	18600	18600	18600	0
104	20230824	175800	650264170	18600	18600	18600	18600	0
105	20230824	175700	650264170	18600	18600	18600	18600	0
106	20230824	175600	650264170	18600	18600	18600	18600	0
107	20230824	175500	650264170	18600	18600	18600	18600	0
108	20230824	175400	650264170	18600	18600	18600	18600	0
109	20230824	175300	650264170	18600	18600	18600	18600	0
110	20230824	175200	650264170	18600	18600	18600	18600	0
111	20230824	175100	650264170	18600	18600	18600	18600	0
112	20230824	175000	650264170	18600	18600	18600	18600	0
113	20230824	174900	650264170	18600	18600	18600	18600	0
114	20230824	174800	650264170	18600	18600	18600	18600	0
115	20230824	174700	650264170	18600	18600	18600	18600	0
116	20230824	174600	650264170	18600	18600	18600	18600	0
117	20230824	174500	650264170	18600	18600	18600	18600	0
118	20230824	174400	650264170	18600	18600	18600	18600	0
119	20230824	174300	650264170	18600	18600	18600	18600	0
120	20230824	174200	650264170	18600	18600	18600	18600	0
121	20230824	174100	650264170	18600	18600	18600	18600	0
122	20230824	174000	650264170	18600	18600	18600	18600	561
123	20230824	173900	650264170	18600	18600	18600	18600	0
124	20230824	173800	650264170	18600	18600	18600	18600	0
125	20230824	173700	650264170	18600	18600	18600	18600	0
126	20230824	173600	650264170	18600	18600	18600	18600	0
127	20230824	173500	650264170	18600	18600	18600	18600	0
128	20230824	173400	650264170	18600	18600	18600	18600	0
129	20230824	173300	650264170	18600	18600	18600	18600	0
130	20230824	173200	650264170	18600	18600	18600	18600	0
131	20230824	173100	650264170	18600	18600	18600	18600	0
132	20230824	173000	650264170	18600	18600	18600	18600	0
133	20230824	172900	650264170	18600	18600	18600	18600	0
134	20230824	172800	650264170	18600	18600	18600	18600	0
135	20230824	172700	650264170	18600	18600	18600	18600	0
136	20230824	172600	650264170	18600	18600	18600	18600	0
137	20230824	172500	650264170	18600	18600	18600	18600	0
138	20230824	172400	650264170	18600	18600	18600	18600	0
139	20230824	172300	650264170	18600	18600	18600	18600	0
140	20230824	172200	650264170	18600	18600	18600	18600	0
141	20230824	172100	650264170	18600	18600	18600	18600	0
142	20230824	172000	650264170	18600	18600	18600	18600	0
143	20230824	171900	650264170	18600	18600	18600	18600	0
144	20230824	171800	650264170	18600	18600	18600	18600	0
145	20230824	171700	650264170	18600	18600	18600	18600	0
146	20230824	171600	650264170	18600	18600	18600	18600	0
147	20230824	171500	650264170	18600	18600	18600	18600	0
148	20230824	171400	650264170	18600	18600	18600	18600	0
149	20230824	171300	650264170	18600	18600	18600	18600	0
150	20230824	171200	650264170	18600	18600	18600	18600	0
151	20230824	171100	650264170	18600	18600	18600	18600	0
152	20230824	171000	650264170	18600	18600	18600	18600	561
153	20230824	170900	650264170	18600	18600	18600	18600	0
154	20230824	170800	650264170	18600	18600	18600	18600	0
155	20230824	170700	650264170	18600	18600	18600	18600	0
156	20230824	170600	650264170	18600	18600	18600	18600	0
157	20230824	170500	650264170	18600	18600	18600	18600	0
158	20230824	170400	650264170	18600	18600	18600	18600	0
159	20230824	170300	650264170	18600	18600	18600	18600	0
160	20230824	170200	650264170	18600	18600	18600	18600	0
161	20230824	170100	650264170	18600	18600	18600	18600	0
162	20230824	170000	650264170	18600	18600	18600	18600	0
163	20230824	165900	650264170	18600	18600	18600	18600	0
164	20230824	165800	650264170	18600	18600	18600	18600	0
165	20230824	165700	650264170	18600	18600	18600	18600	0
166	20230824	165600	650264170	18600	18600	18600	18600	0
167	20230824	165500	650264170	18600	18600	18600	18600	0
168	20230824	165400	650264170	18600	18600	18600	18600	0
169	20230824	165300	650264170	18600	18600	18600	18600	0
170	20230824	165200	650264170	18600	18600	18600	18600	0
171	20230824	165100	650264170	18600	18600	18600	18600	0
172	20230824	165000	650264170	18600	18600	18600	18600	0
173	20230824	164900	650264170	18600	18600	18600	18600	0
174	20230824	164800	650264170	18600	18600	18600	18600	0
175	20230824	164700	650264170	18600	18600	18600	18600	0
176	20230824	164600	650264170	18600	18600	18600	18600	0
177	20230824	164500	650264170	18600	18600	18600	18600	0
178	20230824	164400	650264170	18600	18600	18600	18600	0
179	20230824	164300	650264170	18600	18600	18600	18600	0
180	20230824	164200	650264170	18600	18600	18600	18600	0
181	20230824	164100	650264170	18600	18600	18600	18600	0
182	20230824	164000	650264170	18600	18600	18600	18600	561
183	20230824	163900	650264170	18600	18600	18600	18600	0
184	20230824	163800	650264170	18600	18600	18600	18600	0
185	20230824	163700	650264170	18600	18600	18600	18600	0
186	20230824	163600	650264170	18600	18600	18600	18600	0
187	20230824	163500	650264170	18600	18600	18600	18600	0
188	20230824	163400	650264170	18600	18600	18600	18600	0
189	20230824	163300	650264170	18600	18600	18600	18600	0
190	20230824	163200	650264170	18600	18600	18600	18600	0
191	20230824	163100	650264170	18600	18600	18600	18600	0
192	20230824	163000	650264170	18600	18600	18600	18600	0
193	20230824	162900	650264170	18600	18600	18600	18600	0
194	20230824	162800	650264170	18600	18600	18600	18600	0
195	20230824	162700	650264170	18600	18600	18600	18600	0
196	20230824	162600	650264170	18600	18600	18600	18600	0
197	20230824	162500	650264170	18600	18600	18600	18600	0
198	20230824	162400	650264170	18600	18600	18600	18600	0
199	20230824	162300	650264170	18600	18600	18600	18600	0
200	20230824	162200	650264170	18600	18600	18600	18600	0
201	20230824	162100	650264170	18600	18600	18600	18600	0
202	20230824	162000	650264170	18600	18600	18600	18600	0
203	20230824	161900	650264170	18600	18600	18600	18600	0
204	20230824	161800	650264170	18600	18600	18600	18600	0
205	20230824	161700	650264170	18600	18600	18600	18600	0
206	20230824	161600	650264170	18600	18600	18600	18600	0
207	20230824	161500	650264170	18600	18600	18600	18600	0
208	20230824	161400	650264170	18600	18600	18600	18600	0
209	20230824	161300	650264170	18600	18600	18600	18600	0
210	20230824	161200	650264170	18600	18600	18600	18600	0
211	20230824	161100	650264170	18600	18600	18600	18600	0
212	20230824	161000	650264170	18600	18600	18600	18600	561
213	20230824	160900	650264170	18600	18600	18600	18600	0
214	20230824	160800	650264170	18600	18600	18600	18600	0
215	20230824	160700	650264170	18600	18600	18600	18600	0
216	20230824	160600	650264170	18600	18600	18600	18600	0
217	20230824	160500	650264170	18600	18600	18600	18600	0
218	20230824	160400	650264170	18600	18600	18600	18600	0
219	20230824	160300	650264170	18600	18600	18600	18600	0
220	20230824	160200	650264170	18600	18600	18600	18600	0
221	20230824	160100	650264170	18600	18600	18600	18600	0
222	20230824	160000	650264170	18600	18600	18600	18600	0
223	20230824	155900	650264170	18600	18600	18600	18600	0
224	20230824	155800	650264170	18600	18600	18600	18600	0
225	20230824	155700	650264170	18600	18600	18600	18600	0
226	20230824	155600	650264170	18600	18600	18600	18600	0
227	20230824	155500	650264170	18600	18600	18600	18600	0
228	20230824	155400	650264170	18600	18600	18600	18600	0
229	20230824	155300	650264170	18600	18600	18600	18600	0
230	20230824	155200	650264170	18600	18600	18600	18600	0
231	20230824	155100	650264170	18600	18600	18600	18600	0
232	20230824	155000	650264170	18600	18600	18600	18600	0
233	20230824	154900	650264170	18600	18600	18600	18600	0
234	20230824	154800	650264170	18600	18600	18600	18600	0
235	20230824	154700	650264170	18600	18600	18600	18600	0
236	20230824	154600	650264170	18600	18600	18600	18600	0
237	20230824	154500	650264170	18600	18600	18600	18600	0
238	20230824	154400	650264170	18600	18600	18600	18600	0
239	20230824	154300	650264170	18600	18600	18600	18600	0
240	20230824	154200	650264170	18600	18600	18600	18600	0
241	20230824	154100	650264170	18600	18600	18600	18600	0
242	20230824	154000	650264170	18600	18600	18600	18600	561
243	20230824	153900	650264170	18600	18600	18600	18600	0
244	20230824	153800	650264170	18600	18600	18600	18600	0
245	20230824	153700	650264170	18600	18600	18600	18600	0
246	20230824	153600	650264170	18600	18600	18600	18600	0
247	20230824	153500	650264170	18600	18600	18600	18600	0
248	20230824	153400	650264170	18600	18600	18600	18600	0
249	20230824	153300	650264170	18600	18600	18600	18600	0
250	20230824	153200	650264170	18600	18600	18600	18600	0
251	20230824	153100	650264170	18600	18600	18600	18600	0
252	20230824	153000	650264170	18600	18600	18600	18600	561
253	20230824	152900	639829570	18670	18670	18670	18670	0
254	20230824	152800	639829570	18670	18670	18670	18670	0
255	20230824	152700	639829570	18670	18670	18670	18670	0
256	20230824	152600	639829570	18670	18670	18670	18670	0
257	20230824	152500	639829570	18670	18670	18670	18670	0
258	20230824	152400	639829570	18670	18670	18670	18670	0
259	20230824	152300	639829570	18670	18670	18670	18670	0
260	20230824	152200	639829570	18670	18670	18670	18670	0
261	20230824	152100	639829570	18670	18670	18670	18670	0
262	20230824	152000	639829570	18670	18670	18670	18670	0
263	20230824	151900	639829570	18670	18590	18670	18590	81
264	20230824	151800	638323700	18590	18590	18590	18590	69
265	20230824	151700	637040990	18600	18590	18600	18590	223
266	20230824	151600	632895120	18590	18590	18590	18590	75
267	20230824	151500	631500870	18590	18590	18590	18590	166
268	20230824	151400	628414930	18590	18600	18600	18590	87
269	20230824	151300	626797100	18590	18580	18590	18580	506
270	20230824	151200	617391990	18580	18580	18580	18580	102
271	20230824	151100	615496830	18580	18580	18580	18580	224
272	20230824	151000	611334910	18580	18580	18580	18580	76
273	20230824	150900	609922830	18580	18590	18590	18580	112
274	20230824	150800	607840900	18590	18590	18600	18590	115
275	20230824	150700	605702950	18590	18590	18590	18590	166
276	20230824	150600	602617010	18590	18590	18610	18590	80
277	20230824	150500	601129470	18590	18590	18600	18590	216
278	20230824	150400	597113950	18600	18590	18600	18590	186
279	20230824	150300	593655810	18600	18600	18600	18600	114
280	20230824	150200	591535410	18600	18600	18610	18600	181
281	20230824	150100	588168800	18600	18600	18610	18600	171
282	20230824	150000	584988160	18610	18600	18610	18600	208
283	20230824	145900	581119150	18600	18600	18610	18600	114
284	20230824	145800	578998550	18600	18610	18610	18600	195
285	20230824	145700	575370910	18610	18610	18610	18610	148
286	20230824	145600	572616630	18620	18610	18620	18610	142
287	20230824	145500	569973560	18610	18610	18610	18610	94
288	20230824	145400	568224220	18610	18610	18610	18610	209
289	20230824	145300	564334730	18610	18610	18610	18610	165
290	20230824	145200	561264080	18610	18610	18620	18610	80
291	20230824	145100	559775080	18610	18610	18620	18610	212
292	20230824	145000	555829660	18610	18610	18610	18610	76
293	20230824	144900	554415300	18610	18620	18620	18610	224
294	20230824	144800	550246550	18610	18620	18620	18610	97
295	20230824	144700	548441340	18620	18610	18620	18610	192
296	20230824	144600	544868140	18620	18610	18620	18610	128
297	20230824	144500	542485760	18610	18610	18620	18610	211
298	20230824	144400	538558750	18610	18620	18620	18610	131
299	20230824	144300	536120390	18620	18620	18630	18620	302
300	20230824	144200	530497140	18620	18630	18630	18620	85
301	20230824	144100	528914320	18630	18620	18630	18620	365
302	20230824	144000	522117140	18620	18630	18630	18620	158
303	20230824	143900	519174150	18640	18630	18640	18630	110
304	20230824	143800	517124740	18640	18630	18640	18630	257
305	20230824	143700	512335780	18630	18630	18640	18630	89
306	20230824	143600	510677700	18630	18630	18640	18630	242
307	20230824	143500	506169230	18630	18640	18640	18630	190
308	20230824	143400	502629470	18640	18640	18650	18640	305
309	20230824	143300	496944220	18640	18640	18650	18640	83
310	20230824	143200	495396860	18640	18640	18640	18640	148
311	20230824	143100	492638140	18640	18640	18640	18640	35
312	20230824	143000	491985740	18640	18640	18640	18640	51
313	20230824	142900	491035100	18640	18640	18640	18640	25
314	20230824	142800	490569100	18640	18640	18640	18640	893
315	20230824	142700	473923580	18640	18640	18640	18640	22
316	20230824	142600	473513500	18640	18650	18650	18640	27
317	20230824	142500	473010210	18640	18640	18640	18640	14
318	20230824	142400	472749250	18640	18650	18650	18640	24
319	20230824	142300	472301870	18650	18640	18650	18640	23
320	20230824	142200	471873120	18640	18640	18640	18640	16
321	20230824	142100	471574880	18640	18640	18640	18640	21
322	20230824	142000	471183440	18640	18640	18640	18640	0
323	20230824	141900	471183440	18640	18640	18640	18640	23
324	20230824	141800	470754720	18640	18640	18640	18640	40
325	20230824	141700	470009120	18650	18650	18650	18650	1
326	20230824	141600	469990470	18650	18650	18650	18650	18
327	20230824	141500	469654770	18640	18650	18650	18640	20
328	20230824	141400	469281950	18650	18650	18650	18650	17
329	20230824	141300	468964900	18650	18650	18650	18650	22
330	20230824	141200	468554600	18650	18650	18650	18650	24
331	20230824	141100	468107000	18650	18650	18650	18650	13
332	20230824	141000	467864550	18650	18650	18650	18650	0
333	20230824	140900	467864550	18650	18680	18680	18650	21
334	20230824	140800	467472870	18650	18650	18650	18650	22
335	20230824	140700	467062570	18650	18650	18650	18650	23
336	20230824	140600	466633620	18650	18650	18650	18650	16
337	20230824	140500	466335220	18650	18650	18650	18650	21
338	20230824	140400	465943570	18660	18670	18700	18660	218
339	20230824	140300	461868670	18640	18640	18640	18640	26
340	20230824	140200	461384030	18640	18660	18660	18640	180
341	20230824	140100	458026930	18640	18650	18650	18640	19
342	20230824	140000	457672750	18650	18650	18650	18650	42
343	20230824	135900	456889450	18650	18650	18650	18650	21
344	20230824	135800	456497800	18650	18650	18650	18650	89
345	20230824	135700	454837950	18630	18630	18630	18630	19
346	20230824	135600	454483980	18630	18630	18630	18630	63
347	20230824	135500	453310290	18630	18630	18630	18630	18
348	20230824	135400	452974950	18630	18660	18660	18630	1239
349	20230824	135300	429886200	18650	18650	18650	18650	315
350	20230824	135200	424011450	18650	18650	18650	18650	22
351	20230824	135100	423601150	18650	18650	18650	18650	22
352	20230824	135000	423190850	18650	18650	18650	18650	17
353	20230824	134900	422873800	18660	18650	18660	18650	67
354	20230824	134800	421624200	18650	18650	18650	18650	22
355	20230824	134700	421213900	18650	18650	18650	18650	21
356	20230824	134600	420822250	18650	18650	18650	18650	0
357	20230824	134500	420822250	18650	18650	18650	18650	17
358	20230824	134400	420505200	18640	18640	18640	18640	29
359	20230824	134300	419964640	18640	18640	18640	18640	18
360	20230824	134200	419629120	18630	18640	18640	18630	423
361	20230824	134100	411744630	18640	18640	18640	18640	14
362	20230824	134000	411483670	18640	18660	18660	18640	752
363	20230824	133900	397462790	18670	18650	18670	18650	24
364	20230824	133800	397015070	18650	18650	18650	18650	26
365	20230824	133700	396530170	18670	18650	18670	18650	16
366	20230824	133600	396231750	18660	18660	18660	18660	1
367	20230824	133500	396213090	18650	18650	18650	18650	24
368	20230824	133400	395765490	18650	18650	18650	18650	21
369	20230824	133300	395373840	18650	18650	18650	18650	420
370	20230824	133200	387540840	18650	18660	18660	18650	35
371	20230824	133100	386887940	18660	18660	18660	18660	13
372	20230824	133000	386645360	18660	18660	18660	18660	25
373	20230824	132900	386178860	18660	18660	18660	18660	18
374	20230824	132800	385842980	18650	18660	18660	18650	103
375	20230824	132700	383921930	18670	18670	18670	18670	42
376	20230824	132600	383137790	18670	18670	18670	18670	37
377	20230824	132500	382447000	18670	18670	18670	18670	0
378	20230824	132400	382447000	18670	18650	18680	18650	40
379	20230824	132300	381700550	18660	18660	18660	18660	8
380	20230824	132200	381551270	18660	18680	18680	18660	221
381	20230824	132100	377427390	18680	18650	18680	18650	45
382	20230824	132000	376587240	18650	18650	18650	18650	18
383	20230824	131900	376251540	18660	18680	18680	18660	1025
384	20230824	131800	357120610	18680	18690	18690	18680	21
385	20230824	131700	356728140	18690	18690	18690	18690	16
386	20230824	131600	356429100	18690	18690	18690	18690	26
387	20230824	131500	355943160	18690	18690	18690	18690	0
388	20230824	131400	355943160	18690	18690	18690	18690	20
389	20230824	131300	355569360	18690	18690	18690	18690	13
390	20230824	131200	355326390	18690	18720	18730	18690	64
391	20230824	131100	354129100	18690	18690	18690	18690	14
392	20230824	131000	353867440	18690	18690	18690	18690	21
393	20230824	130900	353474950	18690	18700	18700	18690	24
394	20230824	130800	353026250	18700	18700	18700	18700	19
395	20230824	130700	352670950	18750	18690	18750	18690	97
396	20230824	130600	350856630	18690	18700	18700	18690	17
397	20230824	130500	350538800	18700	18700	18700	18700	0
398	20230824	130400	350538800	18700	18700	18700	18700	137
399	20230824	130300	347976900	18700	18700	18700	18700	22
400	20230824	130200	347565500	18700	18700	18700	18700	18
401	20230824	130100	347228900	18700	18700	18700	18700	23
402	20230824	130000	346798800	18700	18700	18700	18700	17
403	20230824	125900	346480900	18730	18700	18730	18700	26
404	20230824	125800	345994670	18700	18700	18700	18700	20
405	20230824	125700	345620670	18700	18700	18700	18700	16
406	20230824	125600	345321470	18710	18710	18710	18710	42
407	20230824	125500	344535650	18700	18700	18700	18700	18
408	20230824	125400	344199050	18690	18690	18690	18690	20
409	20230824	125300	343825250	18700	18700	18700	18700	3
410	20230824	125200	343769150	18700	18760	18760	18700	28
411	20230824	125100	343244950	18760	18710	18760	18680	64
412	20230824	125000	342047990	18680	18690	18690	18680	17
413	20230824	124900	341730420	18700	18720	18720	18700	444
414	20230824	124800	333419180	18720	18680	18720	18680	21
415	20230824	124700	333026830	18690	18680	18690	18680	34
416	20230824	124600	332391580	18680	18680	18680	18680	17
417	20230824	124500	332074020	18680	18700	18700	18680	18
418	20230824	124400	331737740	18700	18680	18700	18680	27
419	20230824	124300	331233320	18700	18680	18700	18680	21
420	20230824	124200	330841020	18680	18680	18680	18680	14
421	20230824	124100	330579500	18680	18680	18680	18680	10
422	20230824	124000	330392700	18670	18690	18690	18670	26
423	20230824	123900	329907120	18680	18690	18690	18670	25
424	20230824	123800	329440330	18680	18670	18680	18670	30
425	20230824	123700	328880130	18670	18670	18670	18670	19
426	20230824	123600	328525400	18670	18680	18680	18670	20
427	20230824	123500	328151940	18690	18670	18690	18670	22
428	20230824	123400	327741160	18680	18680	18680	18680	40
429	20230824	123300	326993960	18680	18680	18680	18680	21
430	20230824	123200	326601680	18680	18680	18680	18680	0
431	20230824	123100	326601680	18680	18680	18680	18680	19
432	20230824	123000	326246760	18680	18690	18690	18680	22
433	20230824	122900	325835790	18680	18680	18680	18680	24
434	20230824	122800	325387470	18680	18680	18680	18680	18
435	20230824	122700	325051230	18680	18690	18690	18680	19
436	20230824	122600	324696300	18680	18690	18690	18680	23
437	20230824	122500	324266650	18670	18680	18680	18670	15
438	20230824	122400	323986550	18680	18690	18690	18680	24
439	20230824	122300	323538220	18680	18680	18680	18680	19
440	20230824	122200	323183300	18690	18680	18690	18680	26
441	20230824	122100	322697610	18680	18680	18680	18680	15
442	20230824	122000	322417410	18680	18680	18680	18680	0
443	20230824	121900	322417410	18680	18680	18680	18680	23
444	20230824	121800	321987770	18680	18680	18680	18680	17
445	20230824	121700	321670210	18680	18680	18680	18680	22
446	20230824	121600	321259250	18680	18680	18680	18680	23
447	20230824	121500	320829610	18680	18680	18680	18680	20
448	20230824	121400	320456010	18680	18680	18680	18680	15
449	20230824	121300	320175810	18680	18680	18680	18680	22
450	20230824	121200	319764850	18680	18680	18680	18680	21
451	20230824	121100	319372570	18680	18680	18680	18680	0
452	20230824	121000	319372570	18680	18680	18680	18680	41
453	20230824	120900	318606690	18690	18690	18690	18690	1
454	20230824	120800	318588000	18680	18680	18680	18680	30
455	20230824	120700	318027600	18690	18680	18710	18680	41
456	20230824	120600	317261310	18690	18700	18700	18690	2
457	20230824	120500	317223920	18680	18680	18680	18680	18
458	20230824	120400	316887680	18680	18690	18690	18680	17
459	20230824	120300	316570090	18700	18680	18700	18680	31
460	20230824	120200	315990970	18680	18680	18680	18680	25
461	20230824	120100	315523970	18680	18680	18680	18680	17
462	20230824	120000	315206410	18680	18690	18690	18680	19
463	20230824	115900	314851480	18690	18680	18690	18680	71
464	20230824	115800	313524500	18680	18680	18680	18680	44
465	20230824	115700	312702580	18690	18680	18690	18680	2
466	20230824	115600	312665210	18670	18670	18670	18670	22
467	20230824	115500	312254470	18660	18690	18690	18660	3576
468	20230824	115400	245480570	18700	18690	18700	18690	28
469	20230824	115300	244957200	18690	18700	18700	18690	17
470	20230824	115200	244639370	18690	18690	18690	18690	20
471	20230824	115100	244265570	18700	18710	18710	18700	515
472	20230824	115000	234634960	18710	18710	18710	18710	23
473	20230824	114900	234204630	18710	18710	18710	18710	23
474	20230824	114800	233774300	18720	18710	18720	18710	25
475	20230824	114700	233306540	18710	18710	18710	18710	1
476	20230824	114600	233287830	18710	18710	18710	18710	20
477	20230824	114500	232913630	18710	18710	18710	18710	21
478	20230824	114400	232520720	18710	18710	18710	18710	23
479	20230824	114300	232090390	18710	18710	18710	18710	17
480	20230824	114200	231772320	18720	18710	18720	18710	20
481	20230824	114100	231397930	18710	18720	18720	18710	42
482	20230824	114000	230611910	18710	18710	18710	18710	19
483	20230824	113900	230256420	18710	18720	18720	18710	28
484	20230824	113800	229732330	18720	18720	18720	18720	16
485	20230824	113700	229432810	18720	18720	18720	18720	168
486	20230824	113600	226287850	18720	18720	18720	18720	9
487	20230824	113500	226119370	18720	18720	18750	18720	94
488	20230824	113400	224357740	18720	18720	18720	18720	19
489	20230824	113300	224002060	18720	18720	18720	18720	16
490	20230824	113200	223702540	18720	18730	18730	18720	24
491	20230824	113100	223253130	18730	18730	18730	18730	25
492	20230824	113000	222784880	18730	18740	18740	18730	27
493	20230824	112900	222279120	18740	18730	18740	18730	29
494	20230824	112800	221735850	18730	18750	18750	18730	23
495	20230824	112700	221305040	18750	18730	18750	18730	17
496	20230824	112600	220986610	18730	18730	18730	18730	5
497	20230824	112500	220892960	18730	18730	18730	18730	27
498	20230824	112400	220387250	18730	18730	18730	18730	27
499	20230824	112300	219881540	18730	18730	18730	18730	14
500	20230824	112200	219619320	18730	18730	18730	18730	25
501	20230824	112100	219151070	18770	18720	18770	18720	3465
502	20230824	112000	154117080	18720	18720	18720	18720	22
503	20230824	111900	153705240	18720	18720	18720	18720	22
504	20230824	111800	153293400	18720	18700	18720	18700	29
505	20230824	111700	152751040	18700	18700	18700	18700	20
506	20230824	111600	152377040	18700	18700	18700	18700	18
507	20230824	111500	152040440	18700	18700	18700	18700	0
508	20230824	111400	152040440	18700	18730	18730	18700	24
509	20230824	111300	151591550	18700	18700	18700	18700	105
510	20230824	111200	149628050	18710	18710	18710	18710	48
511	20230824	111100	148729970	18700	18700	18700	18700	19
512	20230824	111000	148374670	18700	18700	18700	18700	19
513	20230824	110900	148019370	18700	18700	18700	18700	25
514	20230824	110800	147551870	18720	18700	18720	18700	21
515	20230824	110700	147159040	18700	18700	18700	18700	20
516	20230824	110600	146785040	18700	18700	18700	18700	28
517	20230824	110500	146261440	18700	18700	18700	18700	10
518	20230824	110400	146074440	18700	18700	18700	18700	13
519	20230824	110300	145831340	18700	18730	18730	18700	23
520	20230824	110200	145401210	18700	18710	18710	18700	80
521	20230824	110100	143904710	18700	18700	18700	18700	21
522	20230824	110000	143512010	18700	18700	18700	18700	22
523	20230824	105900	143100610	18700	18710	18710	18700	17
524	20230824	105800	142782690	18710	18710	18710	18710	19
525	20230824	105700	142427200	18700	18700	18700	18700	26
526	20230824	105600	141941000	18700	18700	18700	18700	21
527	20230824	105500	141548300	18700	18700	18700	18700	14
528	20230824	105400	141286500	18700	18700	18700	18700	27
529	20230824	105300	140781600	18710	18710	18710	18710	1
530	20230824	105200	140762890	18710	18700	18710	18700	60
531	20230824	105100	139640490	18700	18700	18700	18700	20
532	20230824	105000	139266490	18700	18710	18710	18700	240
533	20230824	104900	134776240	18720	18730	18750	18720	89
534	20230824	104800	133109430	18710	18710	18710	18710	58
535	20230824	104700	132024250	18710	18730	18760	18710	27
536	20230824	104600	131518720	18720	18720	18720	18710	25
537	20230824	104500	131050800	18720	18720	18720	18720	18
538	20230824	104400	130713840	18720	18720	18720	18720	19
539	20230824	104300	130358160	18770	18720	18770	18720	26
540	20230824	104200	129871250	18760	18720	18760	18720	45
541	20230824	104100	129028310	18710	18710	18710	18710	23
542	20230824	104000	128597980	18710	18760	18770	18710	59
543	20230824	103900	127492130	18760	18710	18760	18700	53
544	20230824	103800	126499880	18700	18700	18700	18700	21
545	20230824	103700	126107180	18700	18700	18700	18700	668
546	20230824	103600	113615580	18700	18700	18700	18700	20
547	20230824	103500	113241580	18700	18700	18700	18700	21
548	20230824	103400	112848880	18700	18700	18700	18700	25
549	20230824	103300	112381380	18700	18700	18700	18700	20
550	20230824	103200	112007380	18700	18700	18700	18700	19
551	20230824	103100	111652080	18700	18700	18700	18700	0
552	20230824	103000	111652080	18700	18700	18700	18700	26
553	20230824	102900	111165880	18700	18700	18700	18700	16
554	20230824	102800	110866680	18700	18720	18720	18700	24
555	20230824	102700	110417860	18700	18700	18700	18700	15
556	20230824	102600	110137360	18700	18700	18700	18700	26
557	20230824	102500	109651160	18700	18700	18700	18700	13
558	20230824	102400	109408060	18710	18710	18710	18700	126
559	20230824	102300	107050820	18700	18700	18700	18700	124
560	20230824	102200	104732020	18700	18700	18700	18700	0
561	20230824	102100	104732020	18700	18700	18700	18700	22
562	20230824	102000	104320620	18700	18700	18700	18700	42
563	20230824	101900	103535220	18710	18710	18710	18710	2
564	20230824	101800	103497800	18700	18710	18710	18700	19
565	20230824	101700	103142480	18700	18700	18700	18700	19
566	20230824	101600	102787180	18700	18700	18700	18700	24
567	20230824	101500	102338380	18700	18700	18700	18700	19
568	20230824	101400	101983080	18700	18700	18700	18700	26
569	20230824	101300	101496880	18710	18700	18710	18700	97
570	20230824	101200	99682970	18700	18700	18700	18700	20
571	20230824	101100	99308970	18700	18700	18700	18700	1
572	20230824	101000	99290270	18700	18700	18700	18700	27
573	20230824	100900	98785370	18700	18700	18700	18700	24
574	20230824	100800	98336570	18710	18710	18710	18710	103
575	20230824	100700	96409440	18710	18760	18760	18710	12
576	20230824	100600	96184770	18770	18720	18770	18710	43
577	20230824	100500	95378990	18710	18710	18710	18710	26
578	20230824	100400	94892530	18710	18720	18720	18710	20
579	20230824	100300	94518200	18720	18720	18720	18720	24
580	20230824	100200	94068920	18720	18760	18760	18720	22
581	20230824	100100	93656870	18770	18710	18770	18710	49
582	20230824	100000	92739270	18710	18710	18710	18710	17
583	20230824	095900	92421200	18770	18740	18770	18740	41
584	20230824	095800	91652700	18700	18700	18720	18700	122
585	20230824	095700	89370240	18710	18740	18740	18700	981
586	20230824	095600	71008500	18740	18740	18740	18740	30
587	20230824	095500	70446300	18740	18730	18760	18730	95
588	20230824	095400	68666140	18730	18730	18730	18730	25
589	20230824	095300	68197890	18740	18750	18750	18740	110
590	20230824	095200	66136200	18750	18740	18750	18740	31
591	20230824	095100	65555200	18740	18750	18750	18740	112
592	20230824	095000	63455820	18770	18740	18770	18740	38
593	20230824	094900	62743420	18750	18750	18750	18750	51
594	20230824	094800	61787170	18750	18770	18770	18750	12
595	20230824	094700	61561950	18740	18750	18770	18740	102
596	20230824	094600	59649560	18760	18760	18770	18760	134
597	20230824	094500	57135650	18760	18770	18770	18760	173
598	20230824	094400	53890050	18770	18770	18770	18760	174
599	20230824	094300	50624310	18770	18770	18770	18760	562
600	20230824	094200	40075750	18770	18740	18770	18740	104
601	20230824	094100	38125220	18740	18740	18740	18740	124
602	20230824	094000	35801460	18760	18750	18760	18740	212
603	20230824	093900	31828360	18770	18740	18770	18740	21
604	20230824	093800	31434740	18760	18740	18760	18740	26
605	20230824	093700	30947380	18740	18740	18740	18740	19
606	20230824	093600	30591320	18740	18740	18740	18740	1
607	20230824	093500	30572580	18740	18740	18740	18740	41
608	20230824	093400	29804240	18750	18750	18750	18750	3
609	20230824	093300	29747990	18750	18750	18750	18750	28
610	20230824	093200	29222990	18750	18760	18760	18750	22
611	20230824	093100	28810480	18750	18750	18750	18750	13
612	20230824	093000	28566730	18750	18750	18750	18750	22
613	20230824	092900	28154230	18750	18750	18750	18750	36
614	20230824	092800	27479230	18750	18750	18750	18750	16
615	20230824	092700	27179230	18750	18760	18760	18750	20
616	20230824	092600	26804170	18750	18750	18750	18750	24
617	20230824	092500	26354170	18750	18750	18750	18750	0
618	20230824	092400	26354170	18750	18750	18750	18750	15
619	20230824	092300	26072920	18750	18750	18750	18750	24
620	20230824	092200	25622920	18750	18780	18780	18750	221
621	20230824	092100	21476700	18780	18780	18780	18780	17
622	20230824	092000	21157440	18770	18770	18770	18770	20
623	20230824	091900	20782040	18780	18770	18780	18770	28
624	20230824	091800	20256410	18770	18770	18770	18770	21
625	20230824	091700	19862240	18760	18770	18780	18760	93
626	20230824	091600	18116400	18770	18770	18770	18770	16
627	20230824	091500	17816080	18770	18780	18780	18770	27
628	20230824	091400	17309260	18780	18790	18790	18770	68
629	20230824	091300	16032070	18800	18800	18800	18770	35
630	20230824	091200	15374670	18770	18790	18800	18770	43
631	20230824	091100	14566800	18760	18790	18790	18760	26
632	20230824	091000	14078730	18760	18810	18810	18760	26
633	20230824	090900	13590300	18760	18760	18760	18760	18
634	20230824	090800	13252620	18760	18760	18860	18760	124
635	20230824	090700	10926280	18760	18760	18760	18760	23
636	20230824	090600	10494800	18750	18750	18750	18710	43
637	20230824	090500	9688760	18750	18750	18750	18750	4
638	20230824	090400	9613760	18820	18820	18820	18820	189
639	20230824	090300	6056780	18820	18820	18820	18820	20
640	20230824	090200	5680380	18840	18850	18850	18840	219
641	20230824	090100	1552410	18860	18860	18860	18860	8
642	20230824	090000	1401530	18850	18980	18980	18850	74