KissMeData/200130/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	201600	1778276400	18760	18760	18760	18760	2266
3	20230830	201500	1778276400	18760	18760	18760	18760	0
4	20230830	201400	1778276400	18760	18760	18760	18760	0
5	20230830	201300	1778276400	18760	18760	18760	18760	0
6	20230830	201200	1778276400	18760	18760	18760	18760	0
7	20230830	201100	1778276400	18760	18760	18760	18760	0
8	20230830	201000	1778276400	18760	18760	18760	18760	0
9	20230830	200900	1778276400	18760	18760	18760	18760	0
10	20230830	200800	1778276400	18760	18760	18760	18760	0
11	20230830	200700	1778276400	18760	18760	18760	18760	0
12	20230830	200600	1778276400	18760	18760	18760	18760	0
13	20230830	200500	1778276400	18760	18760	18760	18760	0
14	20230830	200400	1778276400	18760	18760	18760	18760	0
15	20230830	200300	1778276400	18760	18760	18760	18760	0
16	20230830	200200	1778276400	18760	18760	18760	18760	0
17	20230830	200100	1778276400	18760	18760	18760	18760	0
18	20230830	200000	1778276400	18760	18760	18760	18760	0
19	20230830	195900	1778276400	18760	18760	18760	18760	0
20	20230830	195800	1778276400	18760	18760	18760	18760	0
21	20230830	195700	1778276400	18760	18760	18760	18760	0
22	20230830	195600	1778276400	18760	18760	18760	18760	0
23	20230830	195500	1778276400	18760	18760	18760	18760	0
24	20230830	195400	1778276400	18760	18760	18760	18760	0
25	20230830	195300	1778276400	18760	18760	18760	18760	0
26	20230830	195200	1778276400	18760	18760	18760	18760	0
27	20230830	195100	1778276400	18760	18760	18760	18760	0
28	20230830	195000	1778276400	18760	18760	18760	18760	0
29	20230830	194900	1778276400	18760	18760	18760	18760	0
30	20230830	194800	1778276400	18760	18760	18760	18760	0
31	20230830	194700	1778276400	18760	18760	18760	18760	0
32	20230830	194600	1778276400	18760	18760	18760	18760	2266
33	20230830	194500	1778276400	18760	18760	18760	18760	0
34	20230830	194400	1778276400	18760	18760	18760	18760	0
35	20230830	194300	1778276400	18760	18760	18760	18760	0
36	20230830	194200	1778276400	18760	18760	18760	18760	0
37	20230830	194100	1778276400	18760	18760	18760	18760	0
38	20230830	194000	1778276400	18760	18760	18760	18760	0
39	20230830	193900	1778276400	18760	18760	18760	18760	0
40	20230830	193800	1778276400	18760	18760	18760	18760	0
41	20230830	193700	1778276400	18760	18760	18760	18760	0
42	20230830	193600	1778276400	18760	18760	18760	18760	0
43	20230830	193500	1778276400	18760	18760	18760	18760	0
44	20230830	193400	1778276400	18760	18760	18760	18760	0
45	20230830	193300	1778276400	18760	18760	18760	18760	0
46	20230830	193200	1778276400	18760	18760	18760	18760	0
47	20230830	193100	1778276400	18760	18760	18760	18760	0
48	20230830	193000	1778276400	18760	18760	18760	18760	0
49	20230830	192900	1778276400	18760	18760	18760	18760	0
50	20230830	192800	1778276400	18760	18760	18760	18760	0
51	20230830	192700	1778276400	18760	18760	18760	18760	0
52	20230830	192600	1778276400	18760	18760	18760	18760	0
53	20230830	192500	1778276400	18760	18760	18760	18760	0
54	20230830	192400	1778276400	18760	18760	18760	18760	0
55	20230830	192300	1778276400	18760	18760	18760	18760	0
56	20230830	192200	1778276400	18760	18760	18760	18760	0
57	20230830	192100	1778276400	18760	18760	18760	18760	0
58	20230830	192000	1778276400	18760	18760	18760	18760	0
59	20230830	191900	1778276400	18760	18760	18760	18760	0
60	20230830	191800	1778276400	18760	18760	18760	18760	0
61	20230830	191700	1778276400	18760	18760	18760	18760	0
62	20230830	191600	1778276400	18760	18760	18760	18760	2266
63	20230830	191500	1778276400	18760	18760	18760	18760	0
64	20230830	191400	1778276400	18760	18760	18760	18760	0
65	20230830	191300	1778276400	18760	18760	18760	18760	0
66	20230830	191200	1778276400	18760	18760	18760	18760	0
67	20230830	191100	1778276400	18760	18760	18760	18760	0
68	20230830	191000	1778276400	18760	18760	18760	18760	0
69	20230830	190900	1778276400	18760	18760	18760	18760	0
70	20230830	190800	1778276400	18760	18760	18760	18760	0
71	20230830	190700	1778276400	18760	18760	18760	18760	0
72	20230830	190600	1778276400	18760	18760	18760	18760	0
73	20230830	190500	1778276400	18760	18760	18760	18760	0
74	20230830	190400	1778276400	18760	18760	18760	18760	0
75	20230830	190300	1778276400	18760	18760	18760	18760	0
76	20230830	190200	1778276400	18760	18760	18760	18760	0
77	20230830	190100	1778276400	18760	18760	18760	18760	0
78	20230830	190000	1778276400	18760	18760	18760	18760	0
79	20230830	185900	1778276400	18760	18760	18760	18760	0
80	20230830	185800	1778276400	18760	18760	18760	18760	0
81	20230830	185700	1778276400	18760	18760	18760	18760	0
82	20230830	185600	1778276400	18760	18760	18760	18760	0
83	20230830	185500	1778276400	18760	18760	18760	18760	0
84	20230830	185400	1778276400	18760	18760	18760	18760	0
85	20230830	185300	1778276400	18760	18760	18760	18760	0
86	20230830	185200	1778276400	18760	18760	18760	18760	0
87	20230830	185100	1778276400	18760	18760	18760	18760	0
88	20230830	185000	1778276400	18760	18760	18760	18760	0
89	20230830	184900	1778276400	18760	18760	18760	18760	0
90	20230830	184800	1778276400	18760	18760	18760	18760	0
91	20230830	184700	1778276400	18760	18760	18760	18760	0
92	20230830	184600	1778276400	18760	18760	18760	18760	2266
93	20230830	184500	1778276400	18760	18760	18760	18760	0
94	20230830	184400	1778276400	18760	18760	18760	18760	0
95	20230830	184300	1778276400	18760	18760	18760	18760	0
96	20230830	184200	1778276400	18760	18760	18760	18760	0
97	20230830	184100	1778276400	18760	18760	18760	18760	0
98	20230830	184000	1778276400	18760	18760	18760	18760	0
99	20230830	183900	1778276400	18760	18760	18760	18760	0
100	20230830	183800	1778276400	18760	18760	18760	18760	0
101	20230830	183700	1778276400	18760	18760	18760	18760	0
102	20230830	183600	1778276400	18760	18760	18760	18760	0
103	20230830	183500	1778276400	18760	18760	18760	18760	0
104	20230830	183400	1778276400	18760	18760	18760	18760	0
105	20230830	183300	1778276400	18760	18760	18760	18760	0
106	20230830	183200	1778276400	18760	18760	18760	18760	0
107	20230830	183100	1778276400	18760	18760	18760	18760	0
108	20230830	183000	1778276400	18760	18760	18760	18760	0
109	20230830	182900	1778276400	18760	18760	18760	18760	0
110	20230830	182800	1778276400	18760	18760	18760	18760	0
111	20230830	182700	1778276400	18760	18760	18760	18760	0
112	20230830	182600	1778276400	18760	18760	18760	18760	0
113	20230830	182500	1778276400	18760	18760	18760	18760	0
114	20230830	182400	1778276400	18760	18760	18760	18760	0
115	20230830	182300	1778276400	18760	18760	18760	18760	0
116	20230830	182200	1778276400	18760	18760	18760	18760	0
117	20230830	182100	1778276400	18760	18760	18760	18760	0
118	20230830	182000	1778276400	18760	18760	18760	18760	0
119	20230830	181900	1778276400	18760	18760	18760	18760	0
120	20230830	181800	1778276400	18760	18760	18760	18760	0
121	20230830	181700	1778276400	18760	18760	18760	18760	0
122	20230830	181600	1778276400	18760	18760	18760	18760	2266
123	20230830	181500	1778276400	18760	18760	18760	18760	0
124	20230830	181400	1778276400	18760	18760	18760	18760	0
125	20230830	181300	1778276400	18760	18760	18760	18760	0
126	20230830	181200	1778276400	18760	18760	18760	18760	0
127	20230830	181100	1778276400	18760	18760	18760	18760	0
128	20230830	181000	1778276400	18760	18760	18760	18760	0
129	20230830	180900	1778276400	18760	18760	18760	18760	0
130	20230830	180800	1778276400	18760	18760	18760	18760	0
131	20230830	180700	1778276400	18760	18760	18760	18760	0
132	20230830	180600	1778276400	18760	18760	18760	18760	0
133	20230830	180500	1778276400	18760	18760	18760	18760	0
134	20230830	180400	1778276400	18760	18760	18760	18760	0
135	20230830	180300	1778276400	18760	18760	18760	18760	0
136	20230830	180200	1778276400	18760	18760	18760	18760	0
137	20230830	180100	1778276400	18760	18760	18760	18760	0
138	20230830	180000	1778276400	18760	18760	18760	18760	0
139	20230830	175900	1778276400	18760	18760	18760	18760	0
140	20230830	175800	1778276400	18760	18760	18760	18760	0
141	20230830	175700	1778276400	18760	18760	18760	18760	0
142	20230830	175600	1778276400	18760	18760	18760	18760	0
143	20230830	175500	1778276400	18760	18760	18760	18760	0
144	20230830	175400	1778276400	18760	18760	18760	18760	0
145	20230830	175300	1778276400	18760	18760	18760	18760	0
146	20230830	175200	1778276400	18760	18760	18760	18760	0
147	20230830	175100	1778276400	18760	18760	18760	18760	0
148	20230830	175000	1778276400	18760	18760	18760	18760	0
149	20230830	174900	1778276400	18760	18760	18760	18760	0
150	20230830	174800	1778276400	18760	18760	18760	18760	0
151	20230830	174700	1778276400	18760	18760	18760	18760	0
152	20230830	174600	1778276400	18760	18760	18760	18760	2266
153	20230830	174500	1778276400	18760	18760	18760	18760	0
154	20230830	174400	1778276400	18760	18760	18760	18760	0
155	20230830	174300	1778276400	18760	18760	18760	18760	0
156	20230830	174200	1778276400	18760	18760	18760	18760	0
157	20230830	174100	1778276400	18760	18760	18760	18760	0
158	20230830	174000	1778276400	18760	18760	18760	18760	0
159	20230830	173900	1778276400	18760	18760	18760	18760	0
160	20230830	173800	1778276400	18760	18760	18760	18760	0
161	20230830	173700	1778276400	18760	18760	18760	18760	0
162	20230830	173600	1778276400	18760	18760	18760	18760	0
163	20230830	173500	1778276400	18760	18760	18760	18760	0
164	20230830	173400	1778276400	18760	18760	18760	18760	0
165	20230830	173300	1778276400	18760	18760	18760	18760	0
166	20230830	173200	1778276400	18760	18760	18760	18760	0
167	20230830	173100	1778276400	18760	18760	18760	18760	0
168	20230830	173000	1778276400	18760	18760	18760	18760	0
169	20230830	172900	1778276400	18760	18760	18760	18760	0
170	20230830	172800	1778276400	18760	18760	18760	18760	0
171	20230830	172700	1778276400	18760	18760	18760	18760	0
172	20230830	172600	1778276400	18760	18760	18760	18760	0
173	20230830	172500	1778276400	18760	18760	18760	18760	0
174	20230830	172400	1778276400	18760	18760	18760	18760	0
175	20230830	172300	1778276400	18760	18760	18760	18760	0
176	20230830	172200	1778276400	18760	18760	18760	18760	0
177	20230830	172100	1778276400	18760	18760	18760	18760	0
178	20230830	172000	1778276400	18760	18760	18760	18760	0
179	20230830	171900	1778276400	18760	18760	18760	18760	0
180	20230830	171800	1778276400	18760	18760	18760	18760	0
181	20230830	171700	1778276400	18760	18760	18760	18760	0
182	20230830	171600	1778276400	18760	18760	18760	18760	2266
183	20230830	171500	1778276400	18760	18760	18760	18760	0
184	20230830	171400	1778276400	18760	18760	18760	18760	0
185	20230830	171300	1778276400	18760	18760	18760	18760	0
186	20230830	171200	1778276400	18760	18760	18760	18760	0
187	20230830	171100	1778276400	18760	18760	18760	18760	0
188	20230830	171000	1778276400	18760	18760	18760	18760	0
189	20230830	170900	1778276400	18760	18760	18760	18760	0
190	20230830	170800	1778276400	18760	18760	18760	18760	0
191	20230830	170700	1778276400	18760	18760	18760	18760	0
192	20230830	170600	1778276400	18760	18760	18760	18760	0
193	20230830	170500	1778276400	18760	18760	18760	18760	0
194	20230830	170400	1778276400	18760	18760	18760	18760	0
195	20230830	170300	1778276400	18760	18760	18760	18760	0
196	20230830	170200	1778276400	18760	18760	18760	18760	0
197	20230830	170100	1778276400	18760	18760	18760	18760	0
198	20230830	170000	1778276400	18760	18760	18760	18760	0
199	20230830	165900	1778276400	18760	18760	18760	18760	0
200	20230830	165800	1778276400	18760	18760	18760	18760	0
201	20230830	165700	1778276400	18760	18760	18760	18760	0
202	20230830	165600	1778276400	18760	18760	18760	18760	0
203	20230830	165500	1778276400	18760	18760	18760	18760	0
204	20230830	165400	1778276400	18760	18760	18760	18760	0
205	20230830	165300	1778276400	18760	18760	18760	18760	0
206	20230830	165200	1778276400	18760	18760	18760	18760	0
207	20230830	165100	1778276400	18760	18760	18760	18760	0
208	20230830	165000	1778276400	18760	18760	18760	18760	0
209	20230830	164900	1778276400	18760	18760	18760	18760	0
210	20230830	164800	1778276400	18760	18760	18760	18760	0
211	20230830	164700	1778276400	18760	18760	18760	18760	0
212	20230830	164600	1778276400	18760	18760	18760	18760	2266
213	20230830	164500	1778276400	18760	18760	18760	18760	0
214	20230830	164400	1778276400	18760	18760	18760	18760	0
215	20230830	164300	1778276400	18760	18760	18760	18760	0
216	20230830	164200	1778276400	18760	18760	18760	18760	0
217	20230830	164100	1778276400	18760	18760	18760	18760	0
218	20230830	164000	1778276400	18760	18760	18760	18760	0
219	20230830	163900	1778276400	18760	18760	18760	18760	0
220	20230830	163800	1778276400	18760	18760	18760	18760	0
221	20230830	163700	1778276400	18760	18760	18760	18760	0
222	20230830	163600	1778276400	18760	18760	18760	18760	0
223	20230830	163500	1778276400	18760	18760	18760	18760	0
224	20230830	163400	1778276400	18760	18760	18760	18760	0
225	20230830	163300	1778276400	18760	18760	18760	18760	0
226	20230830	163200	1778276400	18760	18760	18760	18760	0
227	20230830	163100	1778276400	18760	18760	18760	18760	0
228	20230830	163000	1778276400	18760	18760	18760	18760	0
229	20230830	162900	1778276400	18760	18760	18760	18760	0
230	20230830	162800	1778276400	18760	18760	18760	18760	0
231	20230830	162700	1778276400	18760	18760	18760	18760	0
232	20230830	162600	1778276400	18760	18760	18760	18760	0
233	20230830	162500	1778276400	18760	18760	18760	18760	0
234	20230830	162400	1778276400	18760	18760	18760	18760	0
235	20230830	162300	1778276400	18760	18760	18760	18760	0
236	20230830	162200	1778276400	18760	18760	18760	18760	0
237	20230830	162100	1778276400	18760	18760	18760	18760	0
238	20230830	162000	1778276400	18760	18760	18760	18760	0
239	20230830	161900	1778276400	18760	18760	18760	18760	0
240	20230830	161800	1778276400	18760	18760	18760	18760	0
241	20230830	161700	1778276400	18760	18760	18760	18760	0
242	20230830	161600	1778276400	18760	18760	18760	18760	2266
243	20230830	161500	1778276400	18760	18760	18760	18760	0
244	20230830	161400	1778276400	18760	18760	18760	18760	0
245	20230830	161300	1778276400	18760	18760	18760	18760	0
246	20230830	161200	1778276400	18760	18760	18760	18760	0
247	20230830	161100	1778276400	18760	18760	18760	18760	0
248	20230830	161000	1778276400	18760	18760	18760	18760	0
249	20230830	160900	1778276400	18760	18760	18760	18760	0
250	20230830	160800	1778276400	18760	18760	18760	18760	0
251	20230830	160700	1778276400	18760	18760	18760	18760	0
252	20230830	160600	1778276400	18760	18760	18760	18760	0
253	20230830	160500	1778276400	18760	18760	18760	18760	0
254	20230830	160400	1778276400	18760	18760	18760	18760	0
255	20230830	160300	1778276400	18760	18760	18760	18760	0
256	20230830	160200	1778276400	18760	18760	18760	18760	0
257	20230830	160100	1778276400	18760	18760	18760	18760	0
258	20230830	160000	1778276400	18760	18760	18760	18760	0
259	20230830	155900	1778276400	18760	18760	18760	18760	0
260	20230830	155800	1778276400	18760	18760	18760	18760	0
261	20230830	155700	1778276400	18760	18760	18760	18760	0
262	20230830	155600	1778276400	18760	18760	18760	18760	0
263	20230830	155500	1778276400	18760	18760	18760	18760	0
264	20230830	155400	1778276400	18760	18760	18760	18760	0
265	20230830	155300	1778276400	18760	18760	18760	18760	0
266	20230830	155200	1778276400	18760	18760	18760	18760	0
267	20230830	155100	1778276400	18760	18760	18760	18760	0
268	20230830	155000	1778276400	18760	18760	18760	18760	0
269	20230830	154900	1778276400	18760	18760	18760	18760	0
270	20230830	154800	1778276400	18760	18760	18760	18760	0
271	20230830	154700	1778276400	18760	18760	18760	18760	0
272	20230830	154600	1778276400	18760	18760	18760	18760	2266
273	20230830	154500	1778276400	18760	18760	18760	18760	0
274	20230830	154400	1778276400	18760	18760	18760	18760	0
275	20230830	154300	1778276400	18760	18760	18760	18760	0
276	20230830	154200	1778276400	18760	18760	18760	18760	0
277	20230830	154100	1778276400	18760	18760	18760	18760	0
278	20230830	154000	1778276400	18760	18760	18760	18760	0
279	20230830	153900	1778276400	18760	18760	18760	18760	0
280	20230830	153800	1778276400	18760	18760	18760	18760	0
281	20230830	153700	1778276400	18760	18760	18760	18760	0
282	20230830	153600	1778276400	18760	18760	18760	18760	0
283	20230830	153500	1778276400	18760	18760	18760	18760	0
284	20230830	153400	1778276400	18760	18760	18760	18760	0
285	20230830	153300	1778276400	18760	18760	18760	18760	0
286	20230830	153200	1778276400	18760	18760	18760	18760	0
287	20230830	153100	1778276400	18760	18760	18760	18760	0
288	20230830	153000	1778276400	18760	18760	18760	18760	2266
289	20230830	152900	1735766240	18900	18900	18900	18900	0
290	20230830	152800	1735766240	18900	18900	18900	18900	0
291	20230830	152700	1735766240	18900	18900	18900	18900	0
292	20230830	152600	1735766240	18900	18900	18900	18900	0
293	20230830	152500	1735766240	18900	18900	18900	18900	0
294	20230830	152400	1735766240	18900	18900	18900	18900	0
295	20230830	152300	1735766240	18900	18900	18900	18900	0
296	20230830	152200	1735766240	18900	18900	18900	18900	0
297	20230830	152100	1735766240	18900	18900	18900	18900	0
298	20230830	152000	1735766240	18900	18900	18900	18900	0
299	20230830	151900	1735766240	18900	18820	18900	18780	526
300	20230830	151800	1725861660	18780	18800	18810	18780	834
301	20230830	151700	1710186330	18800	18830	18890	18800	284
302	20230830	151600	1704841300	18820	18870	18870	18820	763
303	20230830	151500	1690460190	18890	18870	18890	18870	135
304	20230830	151400	1687911370	18880	18870	18880	18870	122
305	20230830	151300	1685608930	18860	18860	18860	18860	210
306	20230830	151200	1681648330	18860	18850	18860	18850	22
307	20230830	151100	1681233620	18860	18860	18860	18850	266
308	20230830	151000	1676217520	18860	18870	18870	18860	324
309	20230830	150900	1670103940	18870	18870	18870	18870	53
310	20230830	150800	1669103830	18870	18880	18880	18870	368
311	20230830	150700	1662156780	18880	18880	18880	18880	20
312	20230830	150600	1661779180	18880	18880	18880	18880	15
313	20230830	150500	1661495980	18880	18880	18880	18880	46
314	20230830	150400	1660627500	18880	18880	18880	18880	0
315	20230830	150300	1660627500	18880	18870	18880	18870	165
316	20230830	150200	1657513120	18850	18850	18850	18850	0
317	20230830	150100	1657513120	18850	18870	18870	18850	137
318	20230830	150000	1654929250	18850	18850	18850	18850	0
319	20230830	145900	1654929250	18850	18850	18850	18850	30
320	20230830	145800	1654363750	18850	18850	18850	18840	378
321	20230830	145700	1647239400	18850	18850	18850	18850	5
322	20230830	145600	1647145150	18870	18870	18870	18850	4
323	20230830	145500	1647069690	18870	18860	18870	18860	175
324	20230830	145400	1643768670	18840	18840	18840	18840	19
325	20230830	145300	1643410710	18860	18860	18860	18860	0
326	20230830	145200	1643410710	18860	18860	18860	18860	1
327	20230830	145100	1643391850	18840	18830	18840	18830	132
328	20230830	145000	1640906130	18830	18830	18830	18830	82
329	20230830	144900	1639362070	18830	18820	18830	18820	99
330	20230830	144800	1637497950	18830	18830	18830	18820	94
331	20230830	144700	1635727940	18830	18830	18830	18830	1
332	20230830	144600	1635709110	18810	18810	18840	18810	368
333	20230830	144500	1628785980	18820	18820	18820	18820	0
334	20230830	144400	1628785980	18820	18810	18820	18810	103
335	20230830	144300	1626848430	18810	18810	18810	18810	289
336	20230830	144200	1621412340	18830	18820	18830	18810	532
337	20230830	144100	1611400020	18830	18840	18840	18830	425
338	20230830	144000	1603394260	18850	18860	18860	18850	299
339	20230830	143900	1597756590	18870	18870	18870	18870	0
340	20230830	143800	1597756590	18870	18870	18880	18870	250
341	20230830	143700	1593039040	18880	18880	18880	18880	21
342	20230830	143600	1592642560	18880	18880	18880	18880	2
343	20230830	143500	1592604800	18880	18880	18880	18880	0
344	20230830	143400	1592604800	18880	18890	18900	18870	292
345	20230830	143300	1587091220	18900	18900	18900	18890	391
346	20230830	143200	1579701640	18890	18890	18890	18890	78
347	20230830	143100	1578228220	18890	18890	18890	18890	26
348	20230830	143000	1577737080	18880	18880	18880	18880	0
349	20230830	142900	1577737080	18880	18880	18880	18880	12
350	20230830	142800	1577510520	18880	18880	18880	18880	0
351	20230830	142700	1577510520	18880	18880	18880	18880	0
352	20230830	142600	1577510520	18880	18880	18880	18880	21
353	20230830	142500	1577114040	18890	18890	18890	18880	79
354	20230830	142400	1575621780	18900	18890	18900	18890	48
355	20230830	142300	1574714890	18900	18900	18900	18900	0
356	20230830	142200	1574714890	18900	18900	18900	18900	10
357	20230830	142100	1574525890	18900	18900	18900	18900	20
358	20230830	142000	1574147890	18900	18900	18900	18900	10
359	20230830	141900	1573958890	18900	18900	18900	18900	0
360	20230830	141800	1573958890	18900	18890	18900	18890	129
361	20230830	141700	1571522070	18890	18890	18890	18890	0
362	20230830	141600	1571522070	18890	18890	18890	18890	23
363	20230830	141500	1571087600	18880	18860	18880	18860	297
364	20230830	141400	1565483610	18860	18860	18860	18860	36
365	20230830	141300	1564804650	18860	18860	18860	18860	143
366	20230830	141200	1562107670	18860	18860	18860	18860	0
367	20230830	141100	1562107670	18860	18870	18870	18860	118
368	20230830	141000	1559881330	18860	18860	18860	18860	419
369	20230830	140900	1551978990	18870	18870	18870	18870	0
370	20230830	140800	1551978990	18870	18870	18870	18870	0
371	20230830	140700	1551978990	18870	18870	18870	18870	28
372	20230830	140600	1551450630	18860	18860	18860	18860	3
373	20230830	140500	1551394050	18860	18860	18860	18860	17
374	20230830	140400	1551073430	18870	18880	18880	18870	443
375	20230830	140300	1542713580	18890	18880	18890	18880	1185
376	20230830	140200	1520338020	18880	18880	18890	18880	1005
377	20230830	140100	1501362740	18880	18880	18880	18880	0
378	20230830	140000	1501362740	18880	18870	18880	18870	335
379	20230830	135900	1495038510	18870	18890	18900	18870	191
380	20230830	135800	1491430510	18890	18890	18890	18890	51
381	20230830	135700	1490467120	18890	18890	18890	18890	30
382	20230830	135600	1489900420	18900	18900	18900	18900	9
383	20230830	135500	1489730320	18900	18890	18900	18890	286
384	20230830	135400	1484327380	18880	18880	18880	18880	29
385	20230830	135300	1483779860	18880	18890	18890	18880	316
386	20230830	135200	1477810720	18900	18890	18900	18890	44
387	20230830	135100	1476979150	18890	18890	18890	18880	54
388	20230830	135000	1475959260	18890	18880	18900	18880	42
389	20230830	134900	1475165990	18860	18890	18890	18860	193
390	20230830	134800	1471523320	18890	18880	18890	18880	31
391	20230830	134700	1470937930	18880	18880	18880	18880	0
392	20230830	134600	1470937930	18880	18850	18880	18850	63
393	20230830	134500	1469749020	18870	18870	18870	18870	11
394	20230830	134400	1469541450	18870	18840	18890	18830	202
395	20230830	134300	1465730750	18840	18840	18840	18840	4
396	20230830	134200	1465655390	18840	18840	18840	18840	0
397	20230830	134100	1465655390	18840	18830	18870	18830	522
398	20230830	134000	1455815080	18830	18830	18830	18830	13
399	20230830	133900	1455570290	18820	18820	18820	18820	9
400	20230830	133800	1455400910	18830	18830	18830	18830	42
401	20230830	133700	1454610050	18820	18820	18820	18820	0
402	20230830	133600	1454610050	18820	18850	18880	18820	614
403	20230830	133500	1443030390	18850	18850	18850	18850	69
404	20230830	133400	1441729740	18840	18840	18840	18840	4
405	20230830	133300	1441654380	18850	18850	18850	18850	9
406	20230830	133200	1441484730	18850	18840	18850	18840	115
407	20230830	133100	1439317730	18840	18840	18840	18840	8
408	20230830	133000	1439167010	18840	18840	18840	18840	0
409	20230830	132900	1439167010	18840	18830	18840	18830	11
410	20230830	132800	1438959800	18830	18840	18840	18830	55
411	20230830	132700	1437923610	18820	18820	18820	18820	1
412	20230830	132600	1437904790	18840	18840	18840	18840	0
413	20230830	132500	1437904790	18840	18840	18840	18840	16
414	20230830	132400	1437603350	18840	18830	18870	18830	54
415	20230830	132300	1436586290	18820	18820	18820	18820	0
416	20230830	132200	1436586290	18820	18820	18820	18810	96
417	20230830	132100	1434779800	18820	18820	18820	18820	30
418	20230830	132000	1434215200	18820	18820	18820	18820	0
419	20230830	131900	1434215200	18820	18820	18820	18820	14
420	20230830	131800	1433951720	18820	18820	18820	18820	0
421	20230830	131700	1433951720	18820	18820	18820	18820	49
422	20230830	131600	1433029540	18820	18820	18820	18820	0
423	20230830	131500	1433029540	18820	18820	18820	18820	0
424	20230830	131400	1433029540	18820	18840	18840	18820	108
425	20230830	131300	1430996020	18870	18840	18880	18840	154
426	20230830	131200	1428092930	18850	18860	18860	18850	20
427	20230830	131100	1427715740	18860	18830	18870	18820	537
428	20230830	131000	1417594180	18830	18830	18830	18830	0
429	20230830	130900	1417594180	18830	18830	18830	18830	0
430	20230830	130800	1417594180	18830	18830	18830	18830	9
431	20230830	130700	1417424710	18830	18830	18830	18830	0
432	20230830	130600	1417424710	18830	18820	18830	18820	34
433	20230830	130500	1416784590	18820	18820	18820	18820	0
434	20230830	130400	1416784590	18820	18810	18820	18810	108
435	20230830	130300	1414752150	18820	18820	18820	18820	0
436	20230830	130200	1414752150	18820	18820	18820	18820	20
437	20230830	130100	1414375750	18820	18820	18820	18820	0
438	20230830	130000	1414375750	18820	18830	18830	18820	106
439	20230830	125900	1412380330	18820	18820	18820	18820	25
440	20230830	125800	1411909830	18820	18820	18830	18820	81
441	20230830	125700	1410385390	18830	18830	18830	18830	10
442	20230830	125600	1410197090	18830	18830	18830	18830	1
443	20230830	125500	1410178260	18820	18820	18820	18820	0
444	20230830	125400	1410178260	18820	18820	18820	18820	1
445	20230830	125300	1410159440	18820	18810	18820	18810	213
446	20230830	125200	1406152020	18810	18810	18810	18810	20
447	20230830	125100	1405775820	18810	18810	18810	18810	0
448	20230830	125000	1405775820	18810	18810	18810	18810	23
449	20230830	124900	1405343190	18810	18810	18810	18810	109
450	20230830	124800	1403292900	18800	18810	18810	18800	10
451	20230830	124700	1403104810	18800	18800	18800	18800	0
452	20230830	124600	1403104810	18800	18800	18800	18800	100
453	20230830	124500	1401224810	18810	18810	18810	18810	30
454	20230830	124400	1400660510	18800	18810	18810	18800	57
455	20230830	124300	1399588680	18810	18810	18810	18810	63
456	20230830	124200	1398403650	18820	18850	18850	18820	766
457	20230830	124100	1383979330	18850	18850	18850	18850	0
458	20230830	124000	1383979330	18850	18850	18850	18850	0
459	20230830	123900	1383979330	18850	18850	18850	18850	12
460	20230830	123800	1383753130	18850	18850	18850	18850	15
461	20230830	123700	1383470380	18850	18850	18850	18850	67
462	20230830	123600	1382207430	18850	18840	18850	18830	59
463	20230830	123500	1381095720	18830	18830	18830	18830	0
464	20230830	123400	1381095720	18830	18840	18840	18830	33
465	20230830	123300	1380474320	18830	18830	18830	18830	6
466	20230830	123200	1380361340	18850	18850	18850	18850	30
467	20230830	123100	1379795840	18830	18830	18830	18830	0
468	20230830	123000	1379795840	18830	18840	18840	18830	37
469	20230830	122900	1379099070	18850	18850	18850	18850	20
470	20230830	122800	1378722070	18850	18840	18850	18840	398
471	20230830	122700	1371223550	18830	18830	18830	18830	0
472	20230830	122600	1371223550	18830	18830	18830	18830	0
473	20230830	122500	1371223550	18830	18830	18830	18830	1200
474	20230830	122400	1348627550	18840	18870	18870	18830	1832
475	20230830	122300	1314116190	18870	18870	18870	18870	0
476	20230830	122200	1314116190	18870	18860	18870	18860	290
477	20230830	122100	1308646660	18860	18860	18860	18860	10
478	20230830	122000	1308458060	18860	18860	18860	18860	24
479	20230830	121900	1308005420	18850	18850	18850	18850	58
480	20230830	121800	1306912120	18850	18850	18850	18850	723
481	20230830	121700	1293283570	18860	18860	18860	18860	69
482	20230830	121600	1291982230	18860	18880	18880	18860	100
483	20230830	121500	1290095540	18890	18890	18890	18890	102
484	20230830	121400	1288168760	18900	18900	18900	18900	3
485	20230830	121300	1288112060	18900	18900	18900	18900	0
486	20230830	121200	1288112060	18900	18900	18900	18900	16
487	20230830	121100	1287809660	18900	18910	18910	18900	50
488	20230830	121000	1286864360	18910	18910	18910	18910	0
489	20230830	120900	1286864360	18910	18920	18920	18910	59
490	20230830	120800	1285748570	18930	18930	18930	18930	0
491	20230830	120700	1285748570	18930	18930	18930	18930	0
492	20230830	120600	1285748570	18930	18930	18930	18930	0
493	20230830	120500	1285748570	18930	18930	18930	18930	0
494	20230830	120400	1285748570	18930	18930	18930	18930	0
495	20230830	120300	1285748570	18930	18930	18930	18930	113
496	20230830	120200	1283609480	18920	18900	18920	18900	151
497	20230830	120100	1280753630	18890	18870	18890	18870	6
498	20230830	120000	1280640330	18850	18850	18850	18850	0
499	20230830	115900	1280640330	18850	18850	18850	18850	0
500	20230830	115800	1280640330	18850	18850	18850	18850	0
501	20230830	115700	1280640330	18850	18850	18850	18850	0
502	20230830	115600	1280640330	18850	18850	18850	18850	0
503	20230830	115500	1280640330	18850	18850	18850	18850	1
504	20230830	115400	1280621480	18860	18860	18860	18860	50
505	20230830	115300	1279678480	18860	18860	18860	18860	1
506	20230830	115200	1279659620	18860	18870	18870	18860	316
507	20230830	115100	1273698630	18890	18890	18890	18890	0
508	20230830	115000	1273698630	18890	18890	18890	18890	0
509	20230830	114900	1273698630	18890	18880	18890	18880	201
510	20230830	114800	1269901900	18890	18890	18890	18890	0
511	20230830	114700	1269901900	18890	18890	18890	18890	0
512	20230830	114600	1269901900	18890	18890	18890	18890	1
513	20230830	114500	1269883010	18890	18860	18900	18860	461
514	20230830	114400	1261188050	18860	18860	18860	18860	0
515	20230830	114300	1261188050	18860	18870	18880	18860	153
516	20230830	114200	1258301720	18870	18870	18870	18870	0
517	20230830	114100	1258301720	18870	18870	18870	18870	3
518	20230830	114000	1258245110	18870	18870	18870	18870	0
519	20230830	113900	1258245110	18870	18900	18900	18870	201
520	20230830	113800	1254452020	18910	18920	18920	18890	205
521	20230830	113700	1250577490	18920	18890	18920	18890	36
522	20230830	113600	1249897410	18890	18890	18890	18890	80
523	20230830	113500	1248386210	18870	18880	18880	18870	461
524	20230830	113400	1239683660	18880	18880	18880	18880	18
525	20230830	113300	1239343820	18880	18900	18900	18880	409
526	20230830	113200	1231620410	18900	18910	18910	18900	317
527	20230830	113100	1225628800	18920	18920	18920	18920	299
528	20230830	113000	1219971720	18930	18930	18930	18930	1
529	20230830	112900	1219952790	18930	18930	18930	18930	100
530	20230830	112800	1218059790	18930	18930	18930	18930	150
531	20230830	112700	1215220290	18930	18930	18930	18930	144
532	20230830	112600	1212494370	18920	18920	18920	18920	0
533	20230830	112500	1212494370	18920	18920	18920	18920	195
534	20230830	112400	1208804970	18920	18910	18920	18910	42
535	20230830	112300	1208010410	18910	18920	18920	18910	22
536	20230830	112200	1207594290	18920	18930	18930	18920	87
537	20230830	112100	1205948110	18940	18940	18940	18940	0
538	20230830	112000	1205948110	18940	18940	18940	18930	144
539	20230830	111900	1203221600	18940	18950	18950	18940	18
540	20230830	111800	1202880660	18950	18950	18950	18950	66
541	20230830	111700	1201629960	18960	18960	18960	18960	7
542	20230830	111600	1201497240	18960	18950	18960	18950	202
543	20230830	111500	1197669320	18960	18960	18960	18950	1190
544	20230830	111400	1175107110	18950	18960	18960	18950	45
545	20230830	111300	1174254160	18960	18950	18960	18950	135
546	20230830	111200	1171695680	18950	18960	18960	18950	44
547	20230830	111100	1170861640	18960	18960	18960	18950	12
548	20230830	111000	1170634150	18960	18950	18970	18950	392
549	20230830	110900	1163203530	18950	18950	18950	18950	6
550	20230830	110800	1163089830	18950	18970	18970	18950	47
551	20230830	110700	1162198680	18970	18960	18980	18960	668
552	20230830	110600	1149529600	18960	18940	18960	18930	500
553	20230830	110500	1140055570	18940	18930	18940	18930	66
554	20230830	110400	1138806050	18920	18920	18920	18920	32
555	20230830	110300	1138200610	18920	18910	18920	18910	244
556	20230830	110200	1133586420	18900	18910	18910	18900	401
557	20230830	110100	1126007450	18910	18920	18920	18910	15
558	20230830	110000	1125723750	18910	18910	18910	18910	1
559	20230830	105900	1125704840	18900	18900	18900	18900	0
560	20230830	105800	1125704840	18900	18910	18910	18880	923
561	20230830	105700	1108270860	18910	18910	18910	18910	90
562	20230830	105600	1106568960	18930	18910	18930	18890	801
563	20230830	105500	1091423530	18920	18940	18940	18920	41
564	20230830	105400	1090647420	18940	18910	18940	18910	584
565	20230830	105300	1079591200	18900	18880	18900	18880	116
566	20230830	105200	1077401100	18870	18870	18870	18870	10
567	20230830	105100	1077212400	18870	18880	18880	18860	178
568	20230830	105000	1073854970	18890	18880	18890	18880	19
569	20230830	104900	1073496120	18880	18880	18880	18880	1
570	20230830	104800	1073477240	18860	18910	18910	18860	692
571	20230830	104700	1060414710	18910	18920	18920	18910	96
572	20230830	104600	1058598930	18920	18920	18920	18920	7
573	20230830	104500	1058466490	18910	18920	18920	18910	18
574	20230830	104400	1058126070	18920	18910	18920	18910	80
575	20230830	104300	1056612840	18910	18910	18910	18910	74
576	20230830	104200	1055213500	18900	18900	18900	18900	40
577	20230830	104100	1054457500	18900	18900	18900	18890	148
578	20230830	104000	1051660310	18910	18900	18920	18890	328
579	20230830	103900	1045463150	18910	18920	18920	18910	73
580	20230830	103800	1044082380	18940	18940	18940	18940	177
581	20230830	103700	1040730000	18940	18920	18940	18920	145
582	20230830	103600	1037985550	18900	18910	18910	18900	250
583	20230830	103500	1033259470	18910	18910	18910	18910	21
584	20230830	103400	1032862360	18920	18930	18930	18920	177
585	20230830	103300	1029513480	18920	18940	18940	18920	82
586	20230830	103200	1027961580	18940	18930	18940	18930	13
587	20230830	103100	1027715380	18940	18940	18940	18930	399
588	20230830	103000	1020162070	18940	18960	18960	18930	1039
589	20230830	102900	1000492070	18950	18930	18970	18930	2777
590	20230830	102800	947875750	18920	18920	18920	18910	304
591	20230830	102700	942124330	18930	18920	18930	18920	12
592	20230830	102600	941897280	18920	18920	18920	18910	114
593	20230830	102500	939740540	18920	18920	18920	18920	92
594	20230830	102400	937999900	18920	18890	18920	18890	2576
595	20230830	102300	889298410	18870	18860	18880	18860	432
596	20230830	102200	881150000	18870	18830	18870	18830	579
597	20230830	102100	870232660	18810	18810	18810	18810	48
598	20230830	102000	869329780	18820	18820	18820	18820	36
599	20230830	101900	868652260	18800	18840	18840	18800	133
600	20230830	101800	866149360	18830	18820	18850	18790	584
601	20230830	101700	855163950	18800	18820	18820	18800	300
602	20230830	101600	849522180	18820	18820	18820	18820	31
603	20230830	101500	848938760	18810	18800	18810	18800	66
604	20230830	101400	847697800	18810	18800	18810	18800	81
605	20230830	101300	846174500	18790	18800	18800	18790	132
606	20230830	101200	843694200	18790	18810	18810	18780	862
607	20230830	101100	827499370	18820	18810	18820	18810	30
608	20230830	101000	826934850	18810	18810	18810	18800	126
609	20230830	100900	824565320	18820	18810	18840	18800	407
610	20230830	100800	816908780	18810	18810	18810	18800	372
611	20230830	100700	809911630	18800	18780	18810	18780	241
612	20230830	100600	805383170	18780	18780	18790	18780	155
613	20230830	100500	802472180	18780	18770	18780	18770	55
614	20230830	100400	801439720	18760	18780	18780	18760	72
615	20230830	100300	800087960	18770	18770	18770	18770	122
616	20230830	100200	797798020	18770	18760	18770	18760	56
617	20230830	100100	796747440	18770	18760	18770	18750	228
618	20230830	100000	792470060	18750	18760	18760	18750	55
619	20230830	095900	791438460	18760	18760	18760	18760	0
620	20230830	095800	791438460	18760	18750	18760	18750	50
621	20230830	095700	790500910	18750	18740	18750	18740	52
622	20230830	095600	789526420	18730	18720	18730	18720	316
623	20230830	095500	783608200	18730	18750	18750	18730	1835
624	20230830	095400	749220080	18750	18750	18750	18750	36
625	20230830	095300	748545080	18760	18750	18760	18750	71
626	20230830	095200	747213140	18760	18770	18770	18760	449
627	20230830	095100	738789120	18770	18770	18780	18760	84
628	20230830	095000	737212790	18770	18770	18830	18770	983
629	20230830	094900	718735420	18780	18790	18800	18770	537
630	20230830	094800	708655260	18790	18780	18800	18770	83
631	20230830	094700	707096220	18780	18770	18780	18770	67
632	20230830	094600	705838460	18780	18770	18780	18770	201
633	20230830	094500	702065680	18770	18800	18810	18770	2114
634	20230830	094400	662346040	18800	18860	18870	18800	2156
635	20230830	094300	621765850	18850	18870	18880	18850	609
636	20230830	094200	610281270	18880	18880	18890	18880	374
637	20230830	094100	603219670	18900	18900	18900	18890	942
638	20230830	094000	585422170	18900	18900	18920	18900	1280
639	20230830	093900	561228700	18900	18890	18900	18890	51
640	20230830	093800	560264810	18890	18870	18890	18870	95
641	20230830	093700	558471870	18870	18870	18870	18870	15
642	20230830	093600	558188820	18870	18860	18870	18850	536
643	20230830	093500	548081140	18870	18890	18890	18860	1006
644	20230830	093400	529088670	18900	18900	18900	18900	9
645	20230830	093300	528918570	18890	18890	18890	18890	26
646	20230830	093200	528427430	18900	18890	18900	18890	111
647	20230830	093100	526330480	18880	18890	18890	18880	12
648	20230830	093000	526103910	18890	18890	18890	18890	39
649	20230830	092900	525367200	18890	18880	18890	18880	380
650	20230830	092800	518192760	18870	18870	18870	18860	108
651	20230830	092700	516155090	18870	18830	18870	18830	350
652	20230830	092600	509556690	18850	18830	18850	18830	426
653	20230830	092500	501529460	18830	18860	18860	18820	1008
654	20230830	092400	482543800	18870	18870	18870	18870	3
655	20230830	092300	482487190	18860	18860	18860	18860	51
656	20230830	092200	481525330	18860	18850	18860	18850	386
657	20230830	092100	474248820	18850	18850	18850	18850	723
658	20230830	092000	460620270	18860	18850	18860	18850	656
659	20230830	091900	448251130	18860	18870	18870	18860	702
660	20230830	091800	435008410	18870	18880	18890	18850	1623
661	20230830	091700	404385610	18890	18930	18930	18890	790
662	20230830	091600	389456650	18930	18900	18930	18900	126
663	20230830	091500	387072790	18900	18910	18910	18890	326
664	20230830	091400	380908350	18900	18950	18960	18900	821
665	20230830	091300	365387590	18910	18920	18950	18910	671
666	20230830	091200	352685810	18890	18920	18920	18870	545
667	20230830	091100	342388440	18930	18940	18940	18930	84
668	20230830	091000	340798060	18930	18950	18950	18920	480
669	20230830	090900	331708960	18930	18910	18940	18910	154
670	20230830	090800	328794820	18920	18960	18960	18910	1049
671	20230830	090700	308934890	18950	18900	18970	18900	3291
672	20230830	090600	246607980	18900	18880	18930	18880	800
673	20230830	090500	231479670	18880	18830	18900	18820	1412
674	20230830	090400	204855530	18840	18710	18850	18710	3466
675	20230830	090300	139674420	18700	18710	18710	18700	263
676	20230830	090200	134756180	18700	18730	18730	18700	206
677	20230830	090100	130903620	18640	18630	18640	18620	1748
678	20230830	090000	98342230	18630	18720	18740	18630	5255