KissMeData/089600/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	194800	370177240	18690	18690	18690	18690	19
3	20230830	194700	370177240	18690	18690	18690	18690	0
4	20230830	194600	370177240	18690	18690	18690	18690	0
5	20230830	194500	370177240	18690	18690	18690	18690	0
6	20230830	194400	370177240	18690	18690	18690	18690	0
7	20230830	194300	370177240	18690	18690	18690	18690	0
8	20230830	194200	370177240	18690	18690	18690	18690	0
9	20230830	194100	370177240	18690	18690	18690	18690	0
10	20230830	194000	370177240	18690	18690	18690	18690	0
11	20230830	193900	370177240	18690	18690	18690	18690	0
12	20230830	193800	370177240	18690	18690	18690	18690	0
13	20230830	193700	370177240	18690	18690	18690	18690	0
14	20230830	193600	370177240	18690	18690	18690	18690	0
15	20230830	193500	370177240	18690	18690	18690	18690	0
16	20230830	193400	370177240	18690	18690	18690	18690	0
17	20230830	193300	370177240	18690	18690	18690	18690	0
18	20230830	193200	370177240	18690	18690	18690	18690	0
19	20230830	193100	370177240	18690	18690	18690	18690	0
20	20230830	193000	370177240	18690	18690	18690	18690	0
21	20230830	192900	370177240	18690	18690	18690	18690	0
22	20230830	192800	370177240	18690	18690	18690	18690	0
23	20230830	192700	370177240	18690	18690	18690	18690	0
24	20230830	192600	370177240	18690	18690	18690	18690	0
25	20230830	192500	370177240	18690	18690	18690	18690	0
26	20230830	192400	370177240	18690	18690	18690	18690	0
27	20230830	192300	370177240	18690	18690	18690	18690	0
28	20230830	192200	370177240	18690	18690	18690	18690	0
29	20230830	192100	370177240	18690	18690	18690	18690	0
30	20230830	192000	370177240	18690	18690	18690	18690	0
31	20230830	191900	370177240	18690	18690	18690	18690	0
32	20230830	191800	370177240	18690	18690	18690	18690	19
33	20230830	191700	370177240	18690	18690	18690	18690	0
34	20230830	191600	370177240	18690	18690	18690	18690	0
35	20230830	191500	370177240	18690	18690	18690	18690	0
36	20230830	191400	370177240	18690	18690	18690	18690	0
37	20230830	191300	370177240	18690	18690	18690	18690	0
38	20230830	191200	370177240	18690	18690	18690	18690	0
39	20230830	191100	370177240	18690	18690	18690	18690	0
40	20230830	191000	370177240	18690	18690	18690	18690	0
41	20230830	190900	370177240	18690	18690	18690	18690	0
42	20230830	190800	370177240	18690	18690	18690	18690	0
43	20230830	190700	370177240	18690	18690	18690	18690	0
44	20230830	190600	370177240	18690	18690	18690	18690	0
45	20230830	190500	370177240	18690	18690	18690	18690	0
46	20230830	190400	370177240	18690	18690	18690	18690	0
47	20230830	190300	370177240	18690	18690	18690	18690	0
48	20230830	190200	370177240	18690	18690	18690	18690	0
49	20230830	190100	370177240	18690	18690	18690	18690	0
50	20230830	190000	370177240	18690	18690	18690	18690	0
51	20230830	185900	370177240	18690	18690	18690	18690	0
52	20230830	185800	370177240	18690	18690	18690	18690	0
53	20230830	185700	370177240	18690	18690	18690	18690	0
54	20230830	185600	370177240	18690	18690	18690	18690	0
55	20230830	185500	370177240	18690	18690	18690	18690	0
56	20230830	185400	370177240	18690	18690	18690	18690	0
57	20230830	185300	370177240	18690	18690	18690	18690	0
58	20230830	185200	370177240	18690	18690	18690	18690	0
59	20230830	185100	370177240	18690	18690	18690	18690	0
60	20230830	185000	370177240	18690	18690	18690	18690	0
61	20230830	184900	370177240	18690	18690	18690	18690	0
62	20230830	184800	370177240	18690	18690	18690	18690	19
63	20230830	184700	370177240	18690	18690	18690	18690	0
64	20230830	184600	370177240	18690	18690	18690	18690	0
65	20230830	184500	370177240	18690	18690	18690	18690	0
66	20230830	184400	370177240	18690	18690	18690	18690	0
67	20230830	184300	370177240	18690	18690	18690	18690	0
68	20230830	184200	370177240	18690	18690	18690	18690	0
69	20230830	184100	370177240	18690	18690	18690	18690	0
70	20230830	184000	370177240	18690	18690	18690	18690	0
71	20230830	183900	370177240	18690	18690	18690	18690	0
72	20230830	183800	370177240	18690	18690	18690	18690	0
73	20230830	183700	370177240	18690	18690	18690	18690	0
74	20230830	183600	370177240	18690	18690	18690	18690	0
75	20230830	183500	370177240	18690	18690	18690	18690	0
76	20230830	183400	370177240	18690	18690	18690	18690	0
77	20230830	183300	370177240	18690	18690	18690	18690	0
78	20230830	183200	370177240	18690	18690	18690	18690	0
79	20230830	183100	370177240	18690	18690	18690	18690	0
80	20230830	183000	370177240	18690	18690	18690	18690	0
81	20230830	182900	370177240	18690	18690	18690	18690	0
82	20230830	182800	370177240	18690	18690	18690	18690	0
83	20230830	182700	370177240	18690	18690	18690	18690	0
84	20230830	182600	370177240	18690	18690	18690	18690	0
85	20230830	182500	370177240	18690	18690	18690	18690	0
86	20230830	182400	370177240	18690	18690	18690	18690	0
87	20230830	182300	370177240	18690	18690	18690	18690	0
88	20230830	182200	370177240	18690	18690	18690	18690	0
89	20230830	182100	370177240	18690	18690	18690	18690	0
90	20230830	182000	370177240	18690	18690	18690	18690	0
91	20230830	181900	370177240	18690	18690	18690	18690	0
92	20230830	181800	370177240	18690	18690	18690	18690	19
93	20230830	181700	370177240	18690	18690	18690	18690	0
94	20230830	181600	370177240	18690	18690	18690	18690	0
95	20230830	181500	370177240	18690	18690	18690	18690	0
96	20230830	181400	370177240	18690	18690	18690	18690	0
97	20230830	181300	370177240	18690	18690	18690	18690	0
98	20230830	181200	370177240	18690	18690	18690	18690	0
99	20230830	181100	370177240	18690	18690	18690	18690	0
100	20230830	181000	370177240	18690	18690	18690	18690	0
101	20230830	180900	370177240	18690	18690	18690	18690	0
102	20230830	180800	370177240	18690	18690	18690	18690	0
103	20230830	180700	370177240	18690	18690	18690	18690	0
104	20230830	180600	370177240	18690	18690	18690	18690	0
105	20230830	180500	370177240	18690	18690	18690	18690	0
106	20230830	180400	370177240	18690	18690	18690	18690	0
107	20230830	180300	370177240	18690	18690	18690	18690	0
108	20230830	180200	370177240	18690	18690	18690	18690	0
109	20230830	180100	370177240	18690	18690	18690	18690	0
110	20230830	180000	370177240	18690	18690	18690	18690	0
111	20230830	175900	370177240	18690	18690	18690	18690	0
112	20230830	175800	370177240	18690	18690	18690	18690	0
113	20230830	175700	370177240	18690	18690	18690	18690	0
114	20230830	175600	370177240	18690	18690	18690	18690	0
115	20230830	175500	370177240	18690	18690	18690	18690	0
116	20230830	175400	370177240	18690	18690	18690	18690	0
117	20230830	175300	370177240	18690	18690	18690	18690	0
118	20230830	175200	370177240	18690	18690	18690	18690	0
119	20230830	175100	370177240	18690	18690	18690	18690	0
120	20230830	175000	370177240	18690	18690	18690	18690	0
121	20230830	174900	370177240	18690	18690	18690	18690	0
122	20230830	174800	370177240	18690	18690	18690	18690	19
123	20230830	174700	370177240	18690	18690	18690	18690	0
124	20230830	174600	370177240	18690	18690	18690	18690	0
125	20230830	174500	370177240	18690	18690	18690	18690	0
126	20230830	174400	370177240	18690	18690	18690	18690	0
127	20230830	174300	370177240	18690	18690	18690	18690	0
128	20230830	174200	370177240	18690	18690	18690	18690	0
129	20230830	174100	370177240	18690	18690	18690	18690	0
130	20230830	174000	370177240	18690	18690	18690	18690	0
131	20230830	173900	370177240	18690	18690	18690	18690	0
132	20230830	173800	370177240	18690	18690	18690	18690	0
133	20230830	173700	370177240	18690	18690	18690	18690	0
134	20230830	173600	370177240	18690	18690	18690	18690	0
135	20230830	173500	370177240	18690	18690	18690	18690	0
136	20230830	173400	370177240	18690	18690	18690	18690	0
137	20230830	173300	370177240	18690	18690	18690	18690	0
138	20230830	173200	370177240	18690	18690	18690	18690	0
139	20230830	173100	370177240	18690	18690	18690	18690	0
140	20230830	173000	370177240	18690	18690	18690	18690	0
141	20230830	172900	370177240	18690	18690	18690	18690	0
142	20230830	172800	370177240	18690	18690	18690	18690	0
143	20230830	172700	370177240	18690	18690	18690	18690	0
144	20230830	172600	370177240	18690	18690	18690	18690	0
145	20230830	172500	370177240	18690	18690	18690	18690	0
146	20230830	172400	370177240	18690	18690	18690	18690	0
147	20230830	172300	370177240	18690	18690	18690	18690	0
148	20230830	172200	370177240	18690	18690	18690	18690	0
149	20230830	172100	370177240	18690	18690	18690	18690	0
150	20230830	172000	370177240	18690	18690	18690	18690	0
151	20230830	171900	370177240	18690	18690	18690	18690	0
152	20230830	171800	370177240	18690	18690	18690	18690	19
153	20230830	171700	370177240	18690	18690	18690	18690	0
154	20230830	171600	370177240	18690	18690	18690	18690	0
155	20230830	171500	370177240	18690	18690	18690	18690	0
156	20230830	171400	370177240	18690	18690	18690	18690	0
157	20230830	171300	370177240	18690	18690	18690	18690	0
158	20230830	171200	370177240	18690	18690	18690	18690	0
159	20230830	171100	370177240	18690	18690	18690	18690	0
160	20230830	171000	370177240	18690	18690	18690	18690	0
161	20230830	170900	370177240	18690	18690	18690	18690	0
162	20230830	170800	370177240	18690	18690	18690	18690	0
163	20230830	170700	370177240	18690	18690	18690	18690	0
164	20230830	170600	370177240	18690	18690	18690	18690	0
165	20230830	170500	370177240	18690	18690	18690	18690	0
166	20230830	170400	370177240	18690	18690	18690	18690	0
167	20230830	170300	370177240	18690	18690	18690	18690	0
168	20230830	170200	370177240	18690	18690	18690	18690	0
169	20230830	170100	370177240	18690	18690	18690	18690	0
170	20230830	170000	370177240	18690	18690	18690	18690	0
171	20230830	165900	370177240	18690	18690	18690	18690	0
172	20230830	165800	370177240	18690	18690	18690	18690	0
173	20230830	165700	370177240	18690	18690	18690	18690	0
174	20230830	165600	370177240	18690	18690	18690	18690	0
175	20230830	165500	370177240	18690	18690	18690	18690	0
176	20230830	165400	370177240	18690	18690	18690	18690	0
177	20230830	165300	370177240	18690	18690	18690	18690	0
178	20230830	165200	370177240	18690	18690	18690	18690	0
179	20230830	165100	370177240	18690	18690	18690	18690	0
180	20230830	165000	370177240	18690	18690	18690	18690	0
181	20230830	164900	370177240	18690	18690	18690	18690	0
182	20230830	164800	370177240	18690	18690	18690	18690	19
183	20230830	164700	370177240	18690	18690	18690	18690	0
184	20230830	164600	370177240	18690	18690	18690	18690	0
185	20230830	164500	370177240	18690	18690	18690	18690	0
186	20230830	164400	370177240	18690	18690	18690	18690	0
187	20230830	164300	370177240	18690	18690	18690	18690	0
188	20230830	164200	370177240	18690	18690	18690	18690	0
189	20230830	164100	370177240	18690	18690	18690	18690	0
190	20230830	164000	370177240	18690	18690	18690	18690	0
191	20230830	163900	370177240	18690	18690	18690	18690	0
192	20230830	163800	370177240	18690	18690	18690	18690	0
193	20230830	163700	370177240	18690	18690	18690	18690	0
194	20230830	163600	370177240	18690	18690	18690	18690	0
195	20230830	163500	370177240	18690	18690	18690	18690	0
196	20230830	163400	370177240	18690	18690	18690	18690	0
197	20230830	163300	370177240	18690	18690	18690	18690	0
198	20230830	163200	370177240	18690	18690	18690	18690	0
199	20230830	163100	370177240	18690	18690	18690	18690	0
200	20230830	163000	370177240	18690	18690	18690	18690	0
201	20230830	162900	370177240	18690	18690	18690	18690	0
202	20230830	162800	370177240	18690	18690	18690	18690	0
203	20230830	162700	370177240	18690	18690	18690	18690	0
204	20230830	162600	370177240	18690	18690	18690	18690	0
205	20230830	162500	370177240	18690	18690	18690	18690	0
206	20230830	162400	370177240	18690	18690	18690	18690	0
207	20230830	162300	370177240	18690	18690	18690	18690	0
208	20230830	162200	370177240	18690	18690	18690	18690	0
209	20230830	162100	370177240	18690	18690	18690	18690	0
210	20230830	162000	370177240	18690	18690	18690	18690	0
211	20230830	161900	370177240	18690	18690	18690	18690	0
212	20230830	161800	370177240	18690	18690	18690	18690	19
213	20230830	161700	370177240	18690	18690	18690	18690	0
214	20230830	161600	370177240	18690	18690	18690	18690	0
215	20230830	161500	370177240	18690	18690	18690	18690	0
216	20230830	161400	370177240	18690	18690	18690	18690	0
217	20230830	161300	370177240	18690	18690	18690	18690	0
218	20230830	161200	370177240	18690	18690	18690	18690	0
219	20230830	161100	370177240	18690	18690	18690	18690	0
220	20230830	161000	370177240	18690	18690	18690	18690	0
221	20230830	160900	370177240	18690	18690	18690	18690	0
222	20230830	160800	370177240	18690	18690	18690	18690	0
223	20230830	160700	370177240	18690	18690	18690	18690	0
224	20230830	160600	370177240	18690	18690	18690	18690	0
225	20230830	160500	370177240	18690	18690	18690	18690	0
226	20230830	160400	370177240	18690	18690	18690	18690	0
227	20230830	160300	370177240	18690	18690	18690	18690	0
228	20230830	160200	370177240	18690	18690	18690	18690	0
229	20230830	160100	370177240	18690	18690	18690	18690	0
230	20230830	160000	370177240	18690	18690	18690	18690	0
231	20230830	155900	370177240	18690	18690	18690	18690	0
232	20230830	155800	370177240	18690	18690	18690	18690	0
233	20230830	155700	370177240	18690	18690	18690	18690	0
234	20230830	155600	370177240	18690	18690	18690	18690	0
235	20230830	155500	370177240	18690	18690	18690	18690	0
236	20230830	155400	370177240	18690	18690	18690	18690	0
237	20230830	155300	370177240	18690	18690	18690	18690	0
238	20230830	155200	370177240	18690	18690	18690	18690	0
239	20230830	155100	370177240	18690	18690	18690	18690	0
240	20230830	155000	370177240	18690	18690	18690	18690	0
241	20230830	154900	370177240	18690	18690	18690	18690	0
242	20230830	154800	370177240	18690	18690	18690	18690	19
243	20230830	154700	370177240	18690	18690	18690	18690	0
244	20230830	154600	370177240	18690	18690	18690	18690	0
245	20230830	154500	370177240	18690	18690	18690	18690	0
246	20230830	154400	370177240	18690	18690	18690	18690	0
247	20230830	154300	370177240	18690	18690	18690	18690	0
248	20230830	154200	370177240	18690	18690	18690	18690	0
249	20230830	154100	370177240	18690	18690	18690	18690	0
250	20230830	154000	370177240	18690	18690	18690	18690	0
251	20230830	153900	370177240	18690	18690	18690	18690	0
252	20230830	153800	370177240	18690	18690	18690	18690	0
253	20230830	153700	370177240	18690	18690	18690	18690	0
254	20230830	153600	370177240	18690	18690	18690	18690	0
255	20230830	153500	370177240	18690	18690	18690	18690	0
256	20230830	153400	370177240	18690	18690	18690	18690	0
257	20230830	153300	370177240	18690	18690	18690	18690	0
258	20230830	153200	370177240	18690	18690	18690	18690	0
259	20230830	153100	370177240	18690	18690	18690	18690	0
260	20230830	153000	370177240	18690	18690	18690	18690	19
261	20230830	152900	369822130	18700	18700	18700	18700	0
262	20230830	152800	369822130	18700	18700	18700	18700	0
263	20230830	152700	369822130	18700	18700	18700	18700	0
264	20230830	152600	369822130	18700	18700	18700	18700	0
265	20230830	152500	369822130	18700	18700	18700	18700	0
266	20230830	152400	369822130	18700	18700	18700	18700	0
267	20230830	152300	369822130	18700	18700	18700	18700	0
268	20230830	152200	369822130	18700	18700	18700	18700	0
269	20230830	152100	369822130	18700	18700	18700	18700	0
270	20230830	152000	369822130	18700	18700	18700	18700	0
271	20230830	151900	369822130	18700	18700	18700	18700	18
272	20230830	151800	369485530	18700	18700	18700	18700	32
273	20230830	151700	368887130	18700	18700	18700	18700	55
274	20230830	151600	367858630	18700	18650	18710	18650	364
275	20230830	151500	361049790	18700	18650	18700	18650	338
276	20230830	151400	354738160	18650	18660	18660	18650	34
277	20230830	151300	354104010	18660	18660	18660	18660	9
278	20230830	151200	353936070	18660	18650	18660	18650	25
279	20230830	151100	353469770	18670	18670	18670	18670	67
280	20230830	151000	352218880	18670	18670	18670	18670	0
281	20230830	150900	352218880	18670	18670	18670	18670	1
282	20230830	150800	352200210	18670	18670	18670	18670	10
283	20230830	150700	352013510	18670	18670	18670	18670	80
284	20230830	150600	350519910	18670	18670	18670	18670	80
285	20230830	150500	349026310	18650	18670	18670	18650	11
286	20230830	150400	348821140	18650	18650	18650	18650	3
287	20230830	150300	348765190	18650	18650	18650	18650	24
288	20230830	150200	348317590	18650	18650	18650	18650	155
289	20230830	150100	345426840	18650	18650	18650	18650	0
290	20230830	150000	345426840	18650	18650	18650	18650	1
291	20230830	145900	345408190	18650	18650	18680	18650	3
292	20230830	145800	345352210	18650	18650	18650	18650	0
293	20230830	145700	345352210	18650	18660	18660	18650	50
294	20230830	145600	344419240	18690	18690	18690	18690	0
295	20230830	145500	344419240	18690	18690	18690	18690	0
296	20230830	145400	344419240	18690	18690	18690	18690	0
297	20230830	145300	344419240	18690	18690	18690	18690	0
298	20230830	145200	344419240	18690	18690	18690	18690	0
299	20230830	145100	344419240	18690	18680	18690	18670	55
300	20230830	145000	343392190	18680	18680	18680	18680	0
301	20230830	144900	343392190	18680	18680	18680	18680	50
302	20230830	144800	342458190	18680	18680	18680	18680	153
303	20230830	144700	339600150	18670	18670	18670	18670	0
304	20230830	144600	339600150	18670	18670	18670	18670	0
305	20230830	144500	339600150	18670	18670	18670	18670	341
306	20230830	144400	333233680	18670	18670	18670	18670	0
307	20230830	144300	333233680	18670	18670	18670	18670	0
308	20230830	144200	333233680	18670	18670	18670	18670	0
309	20230830	144100	333233680	18670	18670	18670	18670	0
310	20230830	144000	333233680	18670	18670	18670	18670	52
311	20230830	143900	332262840	18670	18670	18670	18670	0
312	20230830	143800	332262840	18670	18670	18670	18670	0
313	20230830	143700	332262840	18670	18670	18670	18670	10
314	20230830	143600	332076140	18620	18620	18620	18620	0
315	20230830	143500	332076140	18620	18620	18620	18620	0
316	20230830	143400	332076140	18620	18610	18620	18610	1671
317	20230830	143300	300978600	18590	18600	18600	18590	323
318	20230830	143200	294970860	18590	18590	18590	18590	0
319	20230830	143100	294970860	18590	18590	18590	18590	0
320	20230830	143000	294970860	18590	18590	18590	18590	0
321	20230830	142900	294970860	18590	18590	18590	18590	0
322	20230830	142800	294970860	18590	18590	18590	18590	0
323	20230830	142700	294970860	18590	18590	18590	18590	0
324	20230830	142600	294970860	18590	18590	18590	18590	0
325	20230830	142500	294970860	18590	18590	18590	18590	0
326	20230830	142400	294970860	18590	18590	18590	18590	0
327	20230830	142300	294970860	18590	18590	18590	18590	1
328	20230830	142200	294952270	18590	18590	18590	18590	1
329	20230830	142100	294933680	18590	18600	18600	18590	52
330	20230830	142000	293966500	18590	18590	18590	18590	0
331	20230830	141900	293966500	18590	18590	18590	18590	7
332	20230830	141800	293836370	18590	18590	18590	18590	8
333	20230830	141700	293687650	18590	18600	18600	18590	187
334	20230830	141600	290209510	18590	18590	18590	18590	0
335	20230830	141500	290209510	18590	18590	18590	18590	2
336	20230830	141400	290172330	18590	18590	18590	18590	0
337	20230830	141300	290172330	18590	18590	18590	18590	0
338	20230830	141200	290172330	18590	18590	18590	18590	0
339	20230830	141100	290172330	18590	18590	18590	18590	1
340	20230830	141000	290153740	18600	18600	18600	18600	0
341	20230830	140900	290153740	18600	18600	18600	18600	0
342	20230830	140800	290153740	18600	18600	18600	18600	0
343	20230830	140700	290153740	18600	18600	18600	18600	1
344	20230830	140600	290135140	18600	18600	18600	18600	0
345	20230830	140500	290135140	18600	18600	18600	18600	0
346	20230830	140400	290135140	18600	18600	18600	18600	0
347	20230830	140300	290135140	18600	18600	18600	18600	624
348	20230830	140200	278528740	18600	18600	18600	18600	0
349	20230830	140100	278528740	18600	18590	18600	18590	100
350	20230830	140000	276669730	18570	18570	18570	18570	0
351	20230830	135900	276669730	18570	18570	18570	18570	0
352	20230830	135800	276669730	18570	18570	18570	18570	0
353	20230830	135700	276669730	18570	18570	18570	18570	0
354	20230830	135600	276669730	18570	18570	18570	18570	3
355	20230830	135500	276614020	18600	18600	18600	18600	0
356	20230830	135400	276614020	18600	18570	18600	18570	739
357	20230830	135300	262870280	18570	18570	18570	18570	0
358	20230830	135200	262870280	18570	18570	18570	18570	0
359	20230830	135100	262870280	18570	18570	18570	18570	50
360	20230830	135000	261941780	18580	18580	18580	18580	0
361	20230830	134900	261941780	18580	18580	18580	18580	80
362	20230830	134800	260455380	18580	18580	18580	18580	0
363	20230830	134700	260455380	18580	18580	18580	18580	0
364	20230830	134600	260455380	18580	18560	18580	18560	106
365	20230830	134500	258486420	18580	18570	18580	18570	133
366	20230830	134400	256015310	18570	18570	18570	18570	28
367	20230830	134300	255495350	18550	18550	18550	18550	0
368	20230830	134200	255495350	18550	18550	18550	18550	1
369	20230830	134100	255476800	18550	18550	18550	18550	3
370	20230830	134000	255421150	18550	18550	18550	18550	50
371	20230830	133900	254493650	18580	18580	18580	18580	0
372	20230830	133800	254493650	18580	18580	18580	18580	4
373	20230830	133700	254419330	18550	18570	18570	18550	5
374	20230830	133600	254326540	18570	18570	18570	18570	90
375	20230830	133500	252655240	18540	18550	18550	18540	2
376	20230830	133400	252618150	18550	18550	18550	18550	50
377	20230830	133300	251690650	18550	18550	18550	18550	0
378	20230830	133200	251690650	18550	18550	18550	18550	1
379	20230830	133100	251672100	18550	18550	18550	18550	2
380	20230830	133000	251635000	18550	18550	18550	18550	50
381	20230830	132900	250707500	18550	18550	18550	18550	6
382	20230830	132800	250596200	18550	18550	18550	18550	6
383	20230830	132700	250484900	18560	18570	18570	18560	176
384	20230830	132600	247217840	18560	18560	18560	18560	0
385	20230830	132500	247217840	18560	18560	18560	18560	0
386	20230830	132400	247217840	18560	18560	18560	18560	3
387	20230830	132300	247162160	18560	18560	18560	18560	6
388	20230830	132200	247050800	18560	18570	18580	18560	88
389	20230830	132100	245416450	18560	18560	18560	18560	0
390	20230830	132000	245416450	18560	18560	18560	18560	3
391	20230830	131900	245360770	18560	18560	18560	18560	0
392	20230830	131800	245360770	18560	18560	18560	18560	0
393	20230830	131700	245360770	18560	18560	18560	18560	3
394	20230830	131600	245305090	18560	18560	18560	18560	0
395	20230830	131500	245305090	18560	18560	18560	18560	0
396	20230830	131400	245305090	18560	18560	18560	18560	3
397	20230830	131300	245249410	18560	18560	18560	18560	0
398	20230830	131200	245249410	18560	18560	18560	18560	0
399	20230830	131100	245249410	18560	18560	18560	18560	0
400	20230830	131000	245249410	18560	18560	18560	18560	3
401	20230830	130900	245193730	18570	18570	18570	18570	0
402	20230830	130800	245193730	18570	18570	18570	18570	0
403	20230830	130700	245193730	18570	18570	18570	18570	1
404	20230830	130600	245175160	18570	18570	18570	18570	0
405	20230830	130500	245175160	18570	18570	18570	18570	0
406	20230830	130400	245175160	18570	18570	18570	18570	19
407	20230830	130300	244822330	18570	18570	18570	18570	0
408	20230830	130200	244822330	18570	18570	18570	18570	1
409	20230830	130100	244803760	18550	18550	18550	18550	0
410	20230830	130000	244803760	18550	18550	18550	18550	3
411	20230830	125900	244748110	18550	18550	18550	18550	0
412	20230830	125800	244748110	18550	18550	18550	18550	0
413	20230830	125700	244748110	18550	18550	18550	18550	0
414	20230830	125600	244748110	18550	18550	18550	18550	1
415	20230830	125500	244729560	18550	18550	18550	18550	4
416	20230830	125400	244655360	18550	18550	18550	18550	0
417	20230830	125300	244655360	18550	18550	18550	18550	0
418	20230830	125200	244655360	18550	18550	18550	18550	4
419	20230830	125100	244581160	18550	18550	18550	18550	0
420	20230830	125000	244581160	18550	18550	18550	18550	0
421	20230830	124900	244581160	18550	18550	18550	18550	4
422	20230830	124800	244506960	18570	18570	18570	18570	0
423	20230830	124700	244506960	18570	18570	18570	18570	0
424	20230830	124600	244506960	18570	18570	18570	18570	0
425	20230830	124500	244506960	18570	18570	18570	18570	0
426	20230830	124400	244506960	18570	18570	18570	18570	0
427	20230830	124300	244506960	18570	18570	18570	18570	1
428	20230830	124200	244488390	18550	18550	18550	18550	5
429	20230830	124100	244395640	18550	18550	18550	18550	4
430	20230830	124000	244321440	18550	18550	18550	18550	4
431	20230830	123900	244247240	18550	18550	18550	18550	131
432	20230830	123800	241817190	18560	18560	18560	18560	0
433	20230830	123700	241817190	18560	18560	18560	18560	0
434	20230830	123600	241817190	18560	18560	18560	18560	0
435	20230830	123500	241817190	18560	18560	18560	18560	0
436	20230830	123400	241817190	18560	18560	18560	18560	0
437	20230830	123300	241817190	18560	18560	18560	18560	1
438	20230830	123200	241798630	18560	18560	18560	18560	0
439	20230830	123100	241798630	18560	18560	18560	18560	0
440	20230830	123000	241798630	18560	18560	18560	18560	0
441	20230830	122900	241798630	18560	18560	18560	18560	3
442	20230830	122800	241742950	18560	18560	18560	18560	0
443	20230830	122700	241742950	18560	18560	18560	18560	0
444	20230830	122600	241742950	18560	18560	18560	18560	4
445	20230830	122500	241668710	18560	18560	18560	18560	0
446	20230830	122400	241668710	18560	18560	18560	18560	0
447	20230830	122300	241668710	18560	18560	18560	18560	3
448	20230830	122200	241613030	18560	18560	18560	18560	4
449	20230830	122100	241538790	18560	18580	18580	18560	329
450	20230830	122000	235432450	18560	18560	18560	18560	77
451	20230830	121900	234003330	18560	18560	18560	18560	10
452	20230830	121800	233817730	18560	18560	18560	18560	0
453	20230830	121700	233817730	18560	18560	18560	18560	0
454	20230830	121600	233817730	18560	18560	18560	18560	1
455	20230830	121500	233799170	18560	18560	18560	18560	20
456	20230830	121400	233427970	18570	18570	18570	18570	1
457	20230830	121300	233409400	18560	18560	18560	18560	0
458	20230830	121200	233409400	18560	18560	18560	18560	0
459	20230830	121100	233409400	18560	18570	18570	18560	300
460	20230830	121000	227838950	18570	18570	18570	18570	0
461	20230830	120900	227838950	18570	18570	18570	18570	0
462	20230830	120800	227838950	18570	18570	18570	18570	5
463	20230830	120700	227746100	18570	18570	18570	18570	0
464	20230830	120600	227746100	18570	18570	18570	18570	0
465	20230830	120500	227746100	18570	18570	18570	18570	0
466	20230830	120400	227746100	18570	18570	18570	18570	50
467	20230830	120300	226817600	18580	18580	18580	18580	1
468	20230830	120200	226799020	18580	18580	18580	18580	0
469	20230830	120100	226799020	18580	18580	18580	18580	0
470	20230830	120000	226799020	18580	18570	18580	18570	5
471	20230830	115900	226706130	18570	18580	18580	18570	8
472	20230830	115800	226557520	18580	18580	18580	18580	1
473	20230830	115700	226538940	18580	18570	18580	18570	7
474	20230830	115600	226408940	18590	18570	18590	18570	10
475	20230830	115500	226223190	18570	18580	18580	18570	57
476	20230830	115400	225164670	18580	18580	18580	18580	1
477	20230830	115300	225146090	18580	18580	18580	18580	5
478	20230830	115200	225053190	18590	18570	18590	18570	13
479	20230830	115100	224811710	18570	18570	18580	18570	9
480	20230830	115000	224644570	18570	18590	18600	18570	108
481	20230830	114900	222636360	18580	18570	18580	18570	2
482	20230830	114800	222599210	18570	18570	18570	18570	1
483	20230830	114700	222580640	18570	18570	18570	18570	0
484	20230830	114600	222580640	18570	18570	18570	18570	2
485	20230830	114500	222543500	18570	18570	18570	18570	6
486	20230830	114400	222432080	18570	18570	18570	18570	1
487	20230830	114300	222413510	18580	18580	18580	18580	5
488	20230830	114200	222320610	18580	18570	18580	18570	12
489	20230830	114100	222097670	18570	18570	18570	18570	2
490	20230830	114000	222060530	18570	18570	18570	18570	6
491	20230830	113900	221949110	18570	18570	18570	18570	0
492	20230830	113800	221949110	18570	18570	18570	18570	114
493	20230830	113700	219832130	18570	18570	18570	18570	250
494	20230830	113600	215189630	18570	18570	18570	18570	21
495	20230830	113500	214799660	18570	18620	18620	18570	578
496	20230830	113400	204043400	18620	18620	18620	18620	20
497	20230830	113300	203671000	18610	18610	18610	18610	0
498	20230830	113200	203671000	18610	18610	18610	18610	0
499	20230830	113100	203671000	18610	18610	18610	18610	0
500	20230830	113000	203671000	18610	18610	18610	18610	0
501	20230830	112900	203671000	18610	18610	18610	18610	0
502	20230830	112800	203671000	18610	18610	18610	18610	0
503	20230830	112700	203671000	18610	18610	18610	18610	0
504	20230830	112600	203671000	18610	18590	18610	18580	210
505	20230830	112500	199768330	18580	18580	18580	18580	0
506	20230830	112400	199768330	18580	18580	18580	18580	0
507	20230830	112300	199768330	18580	18580	18580	18580	174
508	20230830	112200	196535410	18580	18580	18580	18580	0
509	20230830	112100	196535410	18580	18590	18590	18580	187
510	20230830	112000	193060770	18610	18610	18610	18610	0
511	20230830	111900	193060770	18610	18620	18620	18590	369
512	20230830	111800	186196610	18630	18630	18630	18630	400
513	20230830	111700	178744610	18620	18620	18620	18620	5
514	20230830	111600	178651510	18620	18620	18620	18620	4
515	20230830	111500	178577030	18620	18620	18620	18620	4
516	20230830	111400	178502550	18620	18620	18620	18620	50
517	20230830	111300	177571550	18620	18630	18630	18620	15
518	20230830	111200	177292110	18630	18630	18630	18630	0
519	20230830	111100	177292110	18630	18630	18630	18630	0
520	20230830	111000	177292110	18630	18630	18630	18630	0
521	20230830	110900	177292110	18630	18630	18630	18630	0
522	20230830	110800	177292110	18630	18630	18630	18630	5
523	20230830	110700	177198960	18630	18630	18630	18630	0
524	20230830	110600	177198960	18630	18630	18630	18630	0
525	20230830	110500	177198960	18630	18630	18630	18630	5
526	20230830	110400	177105810	18630	18630	18630	18630	0
527	20230830	110300	177105810	18630	18630	18630	18630	0
528	20230830	110200	177105810	18630	18630	18630	18630	1
529	20230830	110100	177087180	18620	18620	18620	18620	0
530	20230830	110000	177087180	18620	18620	18620	18620	0
531	20230830	105900	177087180	18620	18620	18620	18620	5
532	20230830	105800	176994080	18620	18620	18620	18620	82
533	20230830	105700	175467240	18630	18630	18630	18630	0
534	20230830	105600	175467240	18630	18630	18630	18630	0
535	20230830	105500	175467240	18630	18630	18630	18630	0
536	20230830	105400	175467240	18630	18630	18630	18630	11
537	20230830	105300	175262310	18630	18630	18630	18630	0
538	20230830	105200	175262310	18630	18630	18630	18630	0
539	20230830	105100	175262310	18630	18630	18630	18630	0
540	20230830	105000	175262310	18630	18630	18630	18630	0
541	20230830	104900	175262310	18630	18630	18630	18630	0
542	20230830	104800	175262310	18630	18630	18630	18630	0
543	20230830	104700	175262310	18630	18630	18630	18630	0
544	20230830	104600	175262310	18630	18630	18630	18630	1
545	20230830	104500	175243680	18630	18620	18630	18620	10
546	20230830	104400	175057420	18620	18620	18620	18620	0
547	20230830	104300	175057420	18620	18640	18640	18620	250
548	20230830	104200	170402120	18680	18680	18680	18680	0
549	20230830	104100	170402120	18680	18660	18680	18660	208
550	20230830	104000	166517040	18680	18680	18680	18680	0
551	20230830	103900	166517040	18680	18680	18680	18680	0
552	20230830	103800	166517040	18680	18680	18680	18680	0
553	20230830	103700	166517040	18680	18680	18680	18680	0
554	20230830	103600	166517040	18680	18680	18680	18680	20
555	20230830	103500	166143440	18680	18680	18680	18680	140
556	20230830	103400	163528240	18640	18640	18640	18640	0
557	20230830	103300	163528240	18640	18640	18640	18640	6
558	20230830	103200	163416400	18650	18660	18660	18650	15
559	20230830	103100	163136560	18700	18680	18730	18680	537
560	20230830	103000	153088660	18690	18690	18690	18690	0
561	20230830	102900	153088660	18690	18690	18690	18690	0
562	20230830	102800	153088660	18690	18690	18690	18690	0
563	20230830	102700	153088660	18690	18690	18690	18690	0
564	20230830	102600	153088660	18690	18640	18690	18630	1535
565	20230830	102500	124455120	18620	18620	18620	18620	5
566	20230830	102400	124362020	18620	18620	18620	18620	150
567	20230830	102300	121569020	18640	18640	18640	18640	10
568	20230830	102200	121382620	18640	18640	18640	18640	8
569	20230830	102100	121233500	18650	18650	18650	18650	11
570	20230830	102000	121028350	18650	18650	18650	18650	0
571	20230830	101900	121028350	18650	18650	18650	18650	0
572	20230830	101800	121028350	18650	18650	18650	18650	0
573	20230830	101700	121028350	18650	18650	18650	18650	0
574	20230830	101600	121028350	18650	18650	18650	18650	0
575	20230830	101500	121028350	18650	18650	18650	18650	0
576	20230830	101400	121028350	18650	18650	18650	18650	513
577	20230830	101300	111460900	18660	18640	18660	18640	210
578	20230830	101200	107545700	18630	18630	18630	18630	0
579	20230830	101100	107545700	18630	18620	18630	18620	154
580	20230830	101000	104677210	18600	18600	18600	18600	5
581	20230830	100900	104584210	18590	18590	18590	18590	0
582	20230830	100800	104584210	18590	18590	18590	18590	0
583	20230830	100700	104584210	18590	18590	18590	18590	0
584	20230830	100600	104584210	18590	18560	18590	18560	5
585	20230830	100500	104491380	18560	18560	18560	18560	58
586	20230830	100400	103414900	18560	18570	18570	18560	55
587	20230830	100300	102393680	18570	18570	18570	18570	0
588	20230830	100200	102393680	18570	18570	18570	18570	100
589	20230830	100100	100536680	18570	18570	18570	18570	50
590	20230830	100000	99608180	18570	18570	18570	18570	119
591	20230830	095900	97398350	18570	18570	18570	18570	5
592	20230830	095800	97305500	18570	18570	18570	18570	0
593	20230830	095700	97305500	18570	18570	18570	18570	0
594	20230830	095600	97305500	18570	18570	18570	18570	0
595	20230830	095500	97305500	18570	18570	18570	18570	65
596	20230830	095400	96098450	18570	18570	18570	18570	0
597	20230830	095300	96098450	18570	18580	18590	18570	38
598	20230830	095200	95392730	18580	18590	18590	18580	10
599	20230830	095100	95206890	18590	18600	18600	18590	416
600	20230830	095000	87469750	18600	18600	18600	18600	0
601	20230830	094900	87469750	18600	18600	18600	18600	0
602	20230830	094800	87469750	18600	18600	18600	18600	1
603	20230830	094700	87451150	18590	18590	18590	18590	0
604	20230830	094600	87451150	18590	18590	18590	18590	3
605	20230830	094500	87395380	18590	18600	18600	18590	29
606	20230830	094400	86856040	18610	18610	18610	18610	0
607	20230830	094300	86856040	18610	18610	18610	18610	22
608	20230830	094200	86446620	18610	18610	18610	18610	0
609	20230830	094100	86446620	18610	18610	18610	18610	0
610	20230830	094000	86446620	18610	18610	18610	18610	27
611	20230830	093900	85944150	18610	18610	18610	18610	6
612	20230830	093800	85832490	18620	18620	18620	18620	1
613	20230830	093700	85813870	18610	18610	18610	18610	165
614	20230830	093600	82743220	18630	18570	18630	18570	639
615	20230830	093500	70873540	18570	18560	18570	18560	12
616	20230830	093400	70650800	18560	18560	18560	18560	20
617	20230830	093300	70279600	18560	18560	18560	18560	0
618	20230830	093200	70279600	18560	18580	18580	18560	515
619	20230830	093100	60715560	18580	18580	18580	18580	0
620	20230830	093000	60715560	18580	18600	18600	18580	15
621	20230830	092900	60436700	18590	18590	18590	18590	0
622	20230830	092800	60436700	18590	18580	18590	18580	55
623	20230830	092700	59414750	18600	18600	18600	18600	0
624	20230830	092600	59414750	18600	18600	18600	18600	17
625	20230830	092500	59098550	18600	18620	18620	18600	33
626	20230830	092400	58484600	18620	18620	18620	18620	0
627	20230830	092300	58484600	18620	18620	18620	18620	5
628	20230830	092200	58391500	18620	18620	18620	18620	14
629	20230830	092100	58130820	18630	18630	18630	18630	3
630	20230830	092000	58074930	18640	18640	18640	18640	0
631	20230830	091900	58074930	18640	18640	18640	18640	27
632	20230830	091800	57571650	18640	18640	18640	18640	0
633	20230830	091700	57571650	18640	18640	18640	18640	24
634	20230830	091600	57124290	18640	18640	18640	18640	5
635	20230830	091500	57031090	18640	18650	18650	18640	25
636	20230830	091400	56565080	18640	18640	18640	18640	0
637	20230830	091300	56565080	18640	18610	18640	18610	88
638	20230830	091200	54926420	18610	18610	18610	18610	0
639	20230830	091100	54926420	18610	18600	18610	18600	38
640	20230830	091000	54219320	18580	18600	18600	18580	2
641	20230830	090900	54182140	18590	18590	18590	18590	100
642	20230830	090800	52323140	18610	18610	18610	18610	0
643	20230830	090700	52323140	18610	18570	18610	18570	300
644	20230830	090600	46748790	18580	18580	18580	18560	9
645	20230830	090500	46581590	18580	18580	18580	18580	108
646	20230830	090400	44574950	18630	18630	18630	18630	0
647	20230830	090300	44574950	18630	18550	18630	18550	344
648	20230830	090200	38186240	18540	18550	18550	18540	337
649	20230830	090100	31937820	18530	18560	18560	18500	1284
650	20230830	090000	8147010	18570	18610	18610	18570	438