KissMeData/268280/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	203400	18566200	133000	133000	133000	133000	6
3	20230830	203300	18566200	133000	133000	133000	133000	0
4	20230830	203200	18566200	133000	133000	133000	133000	0
5	20230830	203100	18566200	133000	133000	133000	133000	0
6	20230830	203000	18566200	133000	133000	133000	133000	0
7	20230830	202900	18566200	133000	133000	133000	133000	0
8	20230830	202800	18566200	133000	133000	133000	133000	0
9	20230830	202700	18566200	133000	133000	133000	133000	0
10	20230830	202600	18566200	133000	133000	133000	133000	0
11	20230830	202500	18566200	133000	133000	133000	133000	0
12	20230830	202400	18566200	133000	133000	133000	133000	0
13	20230830	202300	18566200	133000	133000	133000	133000	0
14	20230830	202200	18566200	133000	133000	133000	133000	0
15	20230830	202100	18566200	133000	133000	133000	133000	0
16	20230830	202000	18566200	133000	133000	133000	133000	0
17	20230830	201900	18566200	133000	133000	133000	133000	0
18	20230830	201800	18566200	133000	133000	133000	133000	0
19	20230830	201700	18566200	133000	133000	133000	133000	0
20	20230830	201600	18566200	133000	133000	133000	133000	0
21	20230830	201500	18566200	133000	133000	133000	133000	0
22	20230830	201400	18566200	133000	133000	133000	133000	0
23	20230830	201300	18566200	133000	133000	133000	133000	0
24	20230830	201200	18566200	133000	133000	133000	133000	0
25	20230830	201100	18566200	133000	133000	133000	133000	0
26	20230830	201000	18566200	133000	133000	133000	133000	0
27	20230830	200900	18566200	133000	133000	133000	133000	0
28	20230830	200800	18566200	133000	133000	133000	133000	0
29	20230830	200700	18566200	133000	133000	133000	133000	0
30	20230830	200600	18566200	133000	133000	133000	133000	0
31	20230830	200500	18566200	133000	133000	133000	133000	0
32	20230830	200400	18566200	133000	133000	133000	133000	6
33	20230830	200300	18566200	133000	133000	133000	133000	0
34	20230830	200200	18566200	133000	133000	133000	133000	0
35	20230830	200100	18566200	133000	133000	133000	133000	0
36	20230830	200000	18566200	133000	133000	133000	133000	0
37	20230830	195900	18566200	133000	133000	133000	133000	0
38	20230830	195800	18566200	133000	133000	133000	133000	0
39	20230830	195700	18566200	133000	133000	133000	133000	0
40	20230830	195600	18566200	133000	133000	133000	133000	0
41	20230830	195500	18566200	133000	133000	133000	133000	0
42	20230830	195400	18566200	133000	133000	133000	133000	0
43	20230830	195300	18566200	133000	133000	133000	133000	0
44	20230830	195200	18566200	133000	133000	133000	133000	0
45	20230830	195100	18566200	133000	133000	133000	133000	0
46	20230830	195000	18566200	133000	133000	133000	133000	0
47	20230830	194900	18566200	133000	133000	133000	133000	0
48	20230830	194800	18566200	133000	133000	133000	133000	0
49	20230830	194700	18566200	133000	133000	133000	133000	0
50	20230830	194600	18566200	133000	133000	133000	133000	0
51	20230830	194500	18566200	133000	133000	133000	133000	0
52	20230830	194400	18566200	133000	133000	133000	133000	0
53	20230830	194300	18566200	133000	133000	133000	133000	0
54	20230830	194200	18566200	133000	133000	133000	133000	0
55	20230830	194100	18566200	133000	133000	133000	133000	0
56	20230830	194000	18566200	133000	133000	133000	133000	0
57	20230830	193900	18566200	133000	133000	133000	133000	0
58	20230830	193800	18566200	133000	133000	133000	133000	0
59	20230830	193700	18566200	133000	133000	133000	133000	0
60	20230830	193600	18566200	133000	133000	133000	133000	0
61	20230830	193500	18566200	133000	133000	133000	133000	0
62	20230830	193400	18566200	133000	133000	133000	133000	6
63	20230830	193300	18566200	133000	133000	133000	133000	0
64	20230830	193200	18566200	133000	133000	133000	133000	0
65	20230830	193100	18566200	133000	133000	133000	133000	0
66	20230830	193000	18566200	133000	133000	133000	133000	0
67	20230830	192900	18566200	133000	133000	133000	133000	0
68	20230830	192800	18566200	133000	133000	133000	133000	0
69	20230830	192700	18566200	133000	133000	133000	133000	0
70	20230830	192600	18566200	133000	133000	133000	133000	0
71	20230830	192500	18566200	133000	133000	133000	133000	0
72	20230830	192400	18566200	133000	133000	133000	133000	0
73	20230830	192300	18566200	133000	133000	133000	133000	0
74	20230830	192200	18566200	133000	133000	133000	133000	0
75	20230830	192100	18566200	133000	133000	133000	133000	0
76	20230830	192000	18566200	133000	133000	133000	133000	0
77	20230830	191900	18566200	133000	133000	133000	133000	0
78	20230830	191800	18566200	133000	133000	133000	133000	0
79	20230830	191700	18566200	133000	133000	133000	133000	0
80	20230830	191600	18566200	133000	133000	133000	133000	0
81	20230830	191500	18566200	133000	133000	133000	133000	0
82	20230830	191400	18566200	133000	133000	133000	133000	0
83	20230830	191300	18566200	133000	133000	133000	133000	0
84	20230830	191200	18566200	133000	133000	133000	133000	0
85	20230830	191100	18566200	133000	133000	133000	133000	0
86	20230830	191000	18566200	133000	133000	133000	133000	0
87	20230830	190900	18566200	133000	133000	133000	133000	0
88	20230830	190800	18566200	133000	133000	133000	133000	0
89	20230830	190700	18566200	133000	133000	133000	133000	0
90	20230830	190600	18566200	133000	133000	133000	133000	0
91	20230830	190500	18566200	133000	133000	133000	133000	0
92	20230830	190400	18566200	133000	133000	133000	133000	6
93	20230830	190300	18566200	133000	133000	133000	133000	0
94	20230830	190200	18566200	133000	133000	133000	133000	0
95	20230830	190100	18566200	133000	133000	133000	133000	0
96	20230830	190000	18566200	133000	133000	133000	133000	0
97	20230830	185900	18566200	133000	133000	133000	133000	0
98	20230830	185800	18566200	133000	133000	133000	133000	0
99	20230830	185700	18566200	133000	133000	133000	133000	0
100	20230830	185600	18566200	133000	133000	133000	133000	0
101	20230830	185500	18566200	133000	133000	133000	133000	0
102	20230830	185400	18566200	133000	133000	133000	133000	0
103	20230830	185300	18566200	133000	133000	133000	133000	0
104	20230830	185200	18566200	133000	133000	133000	133000	0
105	20230830	185100	18566200	133000	133000	133000	133000	0
106	20230830	185000	18566200	133000	133000	133000	133000	0
107	20230830	184900	18566200	133000	133000	133000	133000	0
108	20230830	184800	18566200	133000	133000	133000	133000	0
109	20230830	184700	18566200	133000	133000	133000	133000	0
110	20230830	184600	18566200	133000	133000	133000	133000	0
111	20230830	184500	18566200	133000	133000	133000	133000	0
112	20230830	184400	18566200	133000	133000	133000	133000	0
113	20230830	184300	18566200	133000	133000	133000	133000	0
114	20230830	184200	18566200	133000	133000	133000	133000	0
115	20230830	184100	18566200	133000	133000	133000	133000	0
116	20230830	184000	18566200	133000	133000	133000	133000	0
117	20230830	183900	18566200	133000	133000	133000	133000	0
118	20230830	183800	18566200	133000	133000	133000	133000	0
119	20230830	183700	18566200	133000	133000	133000	133000	0
120	20230830	183600	18566200	133000	133000	133000	133000	0
121	20230830	183500	18566200	133000	133000	133000	133000	0
122	20230830	183400	18566200	133000	133000	133000	133000	6
123	20230830	183300	18566200	133000	133000	133000	133000	0
124	20230830	183200	18566200	133000	133000	133000	133000	0
125	20230830	183100	18566200	133000	133000	133000	133000	0
126	20230830	183000	18566200	133000	133000	133000	133000	0
127	20230830	182900	18566200	133000	133000	133000	133000	0
128	20230830	182800	18566200	133000	133000	133000	133000	0
129	20230830	182700	18566200	133000	133000	133000	133000	0
130	20230830	182600	18566200	133000	133000	133000	133000	0
131	20230830	182500	18566200	133000	133000	133000	133000	0
132	20230830	182400	18566200	133000	133000	133000	133000	0
133	20230830	182300	18566200	133000	133000	133000	133000	0
134	20230830	182200	18566200	133000	133000	133000	133000	0
135	20230830	182100	18566200	133000	133000	133000	133000	0
136	20230830	182000	18566200	133000	133000	133000	133000	0
137	20230830	181900	18566200	133000	133000	133000	133000	0
138	20230830	181800	18566200	133000	133000	133000	133000	0
139	20230830	181700	18566200	133000	133000	133000	133000	0
140	20230830	181600	18566200	133000	133000	133000	133000	0
141	20230830	181500	18566200	133000	133000	133000	133000	0
142	20230830	181400	18566200	133000	133000	133000	133000	0
143	20230830	181300	18566200	133000	133000	133000	133000	0
144	20230830	181200	18566200	133000	133000	133000	133000	0
145	20230830	181100	18566200	133000	133000	133000	133000	0
146	20230830	181000	18566200	133000	133000	133000	133000	0
147	20230830	180900	18566200	133000	133000	133000	133000	0
148	20230830	180800	18566200	133000	133000	133000	133000	0
149	20230830	180700	18566200	133000	133000	133000	133000	0
150	20230830	180600	18566200	133000	133000	133000	133000	0
151	20230830	180500	18566200	133000	133000	133000	133000	0
152	20230830	180400	18566200	133000	133000	133000	133000	6
153	20230830	180300	18566200	133000	133000	133000	133000	0
154	20230830	180200	18566200	133000	133000	133000	133000	0
155	20230830	180100	18566200	133000	133000	133000	133000	0
156	20230830	180000	18566200	133000	133000	133000	133000	0
157	20230830	175900	18566200	133000	133000	133000	133000	0
158	20230830	175800	18566200	133000	133000	133000	133000	0
159	20230830	175700	18566200	133000	133000	133000	133000	0
160	20230830	175600	18566200	133000	133000	133000	133000	0
161	20230830	175500	18566200	133000	133000	133000	133000	0
162	20230830	175400	18566200	133000	133000	133000	133000	0
163	20230830	175300	18566200	133000	133000	133000	133000	0
164	20230830	175200	18566200	133000	133000	133000	133000	0
165	20230830	175100	18566200	133000	133000	133000	133000	0
166	20230830	175000	18566200	133000	133000	133000	133000	0
167	20230830	174900	18566200	133000	133000	133000	133000	0
168	20230830	174800	18566200	133000	133000	133000	133000	0
169	20230830	174700	18566200	133000	133000	133000	133000	0
170	20230830	174600	18566200	133000	133000	133000	133000	0
171	20230830	174500	18566200	133000	133000	133000	133000	0
172	20230830	174400	18566200	133000	133000	133000	133000	0
173	20230830	174300	18566200	133000	133000	133000	133000	0
174	20230830	174200	18566200	133000	133000	133000	133000	0
175	20230830	174100	18566200	133000	133000	133000	133000	0
176	20230830	174000	18566200	133000	133000	133000	133000	0
177	20230830	173900	18566200	133000	133000	133000	133000	0
178	20230830	173800	18566200	133000	133000	133000	133000	0
179	20230830	173700	18566200	133000	133000	133000	133000	0
180	20230830	173600	18566200	133000	133000	133000	133000	0
181	20230830	173500	18566200	133000	133000	133000	133000	0
182	20230830	173400	18566200	133000	133000	133000	133000	6
183	20230830	173300	18566200	133000	133000	133000	133000	0
184	20230830	173200	18566200	133000	133000	133000	133000	0
185	20230830	173100	18566200	133000	133000	133000	133000	0
186	20230830	173000	18566200	133000	133000	133000	133000	0
187	20230830	172900	18566200	133000	133000	133000	133000	0
188	20230830	172800	18566200	133000	133000	133000	133000	0
189	20230830	172700	18566200	133000	133000	133000	133000	0
190	20230830	172600	18566200	133000	133000	133000	133000	0
191	20230830	172500	18566200	133000	133000	133000	133000	0
192	20230830	172400	18566200	133000	133000	133000	133000	0
193	20230830	172300	18566200	133000	133000	133000	133000	0
194	20230830	172200	18566200	133000	133000	133000	133000	0
195	20230830	172100	18566200	133000	133000	133000	133000	0
196	20230830	172000	18566200	133000	133000	133000	133000	0
197	20230830	171900	18566200	133000	133000	133000	133000	0
198	20230830	171800	18566200	133000	133000	133000	133000	0
199	20230830	171700	18566200	133000	133000	133000	133000	0
200	20230830	171600	18566200	133000	133000	133000	133000	0
201	20230830	171500	18566200	133000	133000	133000	133000	0
202	20230830	171400	18566200	133000	133000	133000	133000	0
203	20230830	171300	18566200	133000	133000	133000	133000	0
204	20230830	171200	18566200	133000	133000	133000	133000	0
205	20230830	171100	18566200	133000	133000	133000	133000	0
206	20230830	171000	18566200	133000	133000	133000	133000	0
207	20230830	170900	18566200	133000	133000	133000	133000	0
208	20230830	170800	18566200	133000	133000	133000	133000	0
209	20230830	170700	18566200	133000	133000	133000	133000	0
210	20230830	170600	18566200	133000	133000	133000	133000	0
211	20230830	170500	18566200	133000	133000	133000	133000	0
212	20230830	170400	18566200	133000	133000	133000	133000	6
213	20230830	170300	18566200	133000	133000	133000	133000	0
214	20230830	170200	18566200	133000	133000	133000	133000	0
215	20230830	170100	18566200	133000	133000	133000	133000	0
216	20230830	170000	18566200	133000	133000	133000	133000	0
217	20230830	165900	18566200	133000	133000	133000	133000	0
218	20230830	165800	18566200	133000	133000	133000	133000	0
219	20230830	165700	18566200	133000	133000	133000	133000	0
220	20230830	165600	18566200	133000	133000	133000	133000	0
221	20230830	165500	18566200	133000	133000	133000	133000	0
222	20230830	165400	18566200	133000	133000	133000	133000	0
223	20230830	165300	18566200	133000	133000	133000	133000	0
224	20230830	165200	18566200	133000	133000	133000	133000	0
225	20230830	165100	18566200	133000	133000	133000	133000	0
226	20230830	165000	18566200	133000	133000	133000	133000	0
227	20230830	164900	18566200	133000	133000	133000	133000	0
228	20230830	164800	18566200	133000	133000	133000	133000	0
229	20230830	164700	18566200	133000	133000	133000	133000	0
230	20230830	164600	18566200	133000	133000	133000	133000	0
231	20230830	164500	18566200	133000	133000	133000	133000	0
232	20230830	164400	18566200	133000	133000	133000	133000	0
233	20230830	164300	18566200	133000	133000	133000	133000	0
234	20230830	164200	18566200	133000	133000	133000	133000	0
235	20230830	164100	18566200	133000	133000	133000	133000	0
236	20230830	164000	18566200	133000	133000	133000	133000	0
237	20230830	163900	18566200	133000	133000	133000	133000	0
238	20230830	163800	18566200	133000	133000	133000	133000	0
239	20230830	163700	18566200	133000	133000	133000	133000	0
240	20230830	163600	18566200	133000	133000	133000	133000	0
241	20230830	163500	18566200	133000	133000	133000	133000	0
242	20230830	163400	18566200	133000	133000	133000	133000	6
243	20230830	163300	18566200	133000	133000	133000	133000	0
244	20230830	163200	18566200	133000	133000	133000	133000	0
245	20230830	163100	18566200	133000	133000	133000	133000	0
246	20230830	163000	18566200	133000	133000	133000	133000	0
247	20230830	162900	18566200	133000	133000	133000	133000	0
248	20230830	162800	18566200	133000	133000	133000	133000	0
249	20230830	162700	18566200	133000	133000	133000	133000	0
250	20230830	162600	18566200	133000	133000	133000	133000	0
251	20230830	162500	18566200	133000	133000	133000	133000	0
252	20230830	162400	18566200	133000	133000	133000	133000	0
253	20230830	162300	18566200	133000	133000	133000	133000	0
254	20230830	162200	18566200	133000	133000	133000	133000	0
255	20230830	162100	18566200	133000	133000	133000	133000	0
256	20230830	162000	18566200	133000	133000	133000	133000	0
257	20230830	161900	18566200	133000	133000	133000	133000	0
258	20230830	161800	18566200	133000	133000	133000	133000	0
259	20230830	161700	18566200	133000	133000	133000	133000	0
260	20230830	161600	18566200	133000	133000	133000	133000	0
261	20230830	161500	18566200	133000	133000	133000	133000	0
262	20230830	161400	18566200	133000	133000	133000	133000	0
263	20230830	161300	18566200	133000	133000	133000	133000	0
264	20230830	161200	18566200	133000	133000	133000	133000	0
265	20230830	161100	18566200	133000	133000	133000	133000	0
266	20230830	161000	18566200	133000	133000	133000	133000	0
267	20230830	160900	18566200	133000	133000	133000	133000	0
268	20230830	160800	18566200	133000	133000	133000	133000	0
269	20230830	160700	18566200	133000	133000	133000	133000	0
270	20230830	160600	18566200	133000	133000	133000	133000	0
271	20230830	160500	18566200	133000	133000	133000	133000	0
272	20230830	160400	18566200	133000	133000	133000	133000	6
273	20230830	160300	18566200	133000	133000	133000	133000	0
274	20230830	160200	18566200	133000	133000	133000	133000	0
275	20230830	160100	18566200	133000	133000	133000	133000	0
276	20230830	160000	18566200	133000	133000	133000	133000	0
277	20230830	155900	18566200	133000	133000	133000	133000	0
278	20230830	155800	18566200	133000	133000	133000	133000	0
279	20230830	155700	18566200	133000	133000	133000	133000	0
280	20230830	155600	18566200	133000	133000	133000	133000	0
281	20230830	155500	18566200	133000	133000	133000	133000	0
282	20230830	155400	18566200	133000	133000	133000	133000	0
283	20230830	155300	18566200	133000	133000	133000	133000	0
284	20230830	155200	18566200	133000	133000	133000	133000	0
285	20230830	155100	18566200	133000	133000	133000	133000	0
286	20230830	155000	18566200	133000	133000	133000	133000	0
287	20230830	154900	18566200	133000	133000	133000	133000	0
288	20230830	154800	18566200	133000	133000	133000	133000	0
289	20230830	154700	18566200	133000	133000	133000	133000	0
290	20230830	154600	18566200	133000	133000	133000	133000	0
291	20230830	154500	18566200	133000	133000	133000	133000	0
292	20230830	154400	18566200	133000	133000	133000	133000	0
293	20230830	154300	18566200	133000	133000	133000	133000	0
294	20230830	154200	18566200	133000	133000	133000	133000	0
295	20230830	154100	18566200	133000	133000	133000	133000	0
296	20230830	154000	18566200	133000	133000	133000	133000	0
297	20230830	153900	18566200	133000	133000	133000	133000	0
298	20230830	153800	18566200	133000	133000	133000	133000	0
299	20230830	153700	18566200	133000	133000	133000	133000	0
300	20230830	153600	18566200	133000	133000	133000	133000	0
301	20230830	153500	18566200	133000	133000	133000	133000	0
302	20230830	153400	18566200	133000	133000	133000	133000	6
303	20230830	153300	18566200	133000	133000	133000	133000	0
304	20230830	153200	18566200	133000	133000	133000	133000	0
305	20230830	153100	18566200	133000	133000	133000	133000	0
306	20230830	153000	18566200	133000	133000	133000	133000	6
307	20230830	152900	17768200	132900	132900	132900	132900	0
308	20230830	152800	17768200	132900	132900	132900	132900	0
309	20230830	152700	17768200	132900	132900	132900	132900	0
310	20230830	152600	17768200	132900	132900	132900	132900	0
311	20230830	152500	17768200	132900	132900	132900	132900	0
312	20230830	152400	17768200	132900	132900	132900	132900	0
313	20230830	152300	17768200	132900	132900	132900	132900	0
314	20230830	152200	17768200	132900	132900	132900	132900	0
315	20230830	152100	17768200	132900	132900	132900	132900	0
316	20230830	152000	17768200	132900	132900	132900	132900	0
317	20230830	151900	17768200	132900	132900	132900	132900	4
318	20230830	151800	17236600	132800	132800	132800	132800	1
319	20230830	151700	17103800	132600	132600	132600	132600	0
320	20230830	151600	17103800	132600	132600	132600	132600	0
321	20230830	151500	17103800	132600	132600	132600	132600	0
322	20230830	151400	17103800	132600	132600	132600	132600	0
323	20230830	151300	17103800	132600	132600	132600	132600	0
324	20230830	151200	17103800	132600	132600	132600	132600	0
325	20230830	151100	17103800	132600	132600	132600	132600	0
326	20230830	151000	17103800	132600	132600	132600	132600	1
327	20230830	150900	16971200	132800	132800	132800	132800	1
328	20230830	150800	16838400	132800	132800	132800	132800	0
329	20230830	150700	16838400	132800	132800	132800	132800	0
330	20230830	150600	16838400	132800	132800	132800	132800	0
331	20230830	150500	16838400	132800	132800	132800	132800	7
332	20230830	150400	15908800	133000	133000	133000	133000	0
333	20230830	150300	15908800	133000	133000	133000	133000	0
334	20230830	150200	15908800	133000	133000	133000	133000	0
335	20230830	150100	15908800	133000	133000	133000	133000	0
336	20230830	150000	15908800	133000	133000	133000	133000	0
337	20230830	145900	15908800	133000	133000	133000	133000	0
338	20230830	145800	15908800	133000	133000	133000	133000	0
339	20230830	145700	15908800	133000	133000	133000	133000	0
340	20230830	145600	15908800	133000	133000	133000	133000	0
341	20230830	145500	15908800	133000	133000	133000	133000	0
342	20230830	145400	15908800	133000	133000	133000	133000	0
343	20230830	145300	15908800	133000	133000	133000	133000	0
344	20230830	145200	15908800	133000	133000	133000	133000	0
345	20230830	145100	15908800	133000	133000	133000	133000	0
346	20230830	145000	15908800	133000	133000	133000	133000	0
347	20230830	144900	15908800	133000	133000	133000	133000	0
348	20230830	144800	15908800	133000	133000	133000	133000	0
349	20230830	144700	15908800	133000	133000	133000	133000	0
350	20230830	144600	15908800	133000	133000	133000	133000	0
351	20230830	144500	15908800	133000	133000	133000	133000	0
352	20230830	144400	15908800	133000	133000	133000	133000	0
353	20230830	144300	15908800	133000	133000	133000	133000	0
354	20230830	144200	15908800	133000	133000	133000	133000	0
355	20230830	144100	15908800	133000	133000	133000	133000	0
356	20230830	144000	15908800	133000	133000	133000	133000	0
357	20230830	143900	15908800	133000	133000	133000	133000	0
358	20230830	143800	15908800	133000	133000	133000	133000	0
359	20230830	143700	15908800	133000	133000	133000	133000	0
360	20230830	143600	15908800	133000	133000	133000	133000	0
361	20230830	143500	15908800	133000	133000	133000	133000	0
362	20230830	143400	15908800	133000	133000	133000	133000	0
363	20230830	143300	15908800	133000	133000	133000	133000	0
364	20230830	143200	15908800	133000	133000	133000	133000	0
365	20230830	143100	15908800	133000	133000	133000	133000	0
366	20230830	143000	15908800	133000	133000	133000	133000	0
367	20230830	142900	15908800	133000	133000	133000	133000	0
368	20230830	142800	15908800	133000	133000	133000	133000	0
369	20230830	142700	15908800	133000	133000	133000	133000	0
370	20230830	142600	15908800	133000	133000	133000	133000	0
371	20230830	142500	15908800	133000	133000	133000	133000	0
372	20230830	142400	15908800	133000	133000	133000	133000	0
373	20230830	142300	15908800	133000	133000	133000	133000	0
374	20230830	142200	15908800	133000	133000	133000	133000	0
375	20230830	142100	15908800	133000	133000	133000	133000	0
376	20230830	142000	15908800	133000	133000	133000	133000	0
377	20230830	141900	15908800	133000	133000	133000	133000	0
378	20230830	141800	15908800	133000	133000	133000	133000	0
379	20230830	141700	15908800	133000	133000	133000	133000	0
380	20230830	141600	15908800	133000	133000	133000	133000	0
381	20230830	141500	15908800	133000	133000	133000	133000	0
382	20230830	141400	15908800	133000	133000	133000	133000	0
383	20230830	141300	15908800	133000	133000	133000	133000	0
384	20230830	141200	15908800	133000	133000	133000	133000	0
385	20230830	141100	15908800	133000	133000	133000	133000	0
386	20230830	141000	15908800	133000	133000	133000	133000	0
387	20230830	140900	15908800	133000	133000	133000	133000	0
388	20230830	140800	15908800	133000	133000	133000	133000	0
389	20230830	140700	15908800	133000	133000	133000	133000	0
390	20230830	140600	15908800	133000	133000	133000	133000	0
391	20230830	140500	15908800	133000	133000	133000	133000	0
392	20230830	140400	15908800	133000	133000	133000	133000	0
393	20230830	140300	15908800	133000	133000	133000	133000	0
394	20230830	140200	15908800	133000	133000	133000	133000	0
395	20230830	140100	15908800	133000	133000	133000	133000	0
396	20230830	140000	15908800	133000	133000	133000	133000	0
397	20230830	135900	15908800	133000	133000	133000	133000	0
398	20230830	135800	15908800	133000	133000	133000	133000	0
399	20230830	135700	15908800	133000	133000	133000	133000	0
400	20230830	135600	15908800	133000	133000	133000	133000	0
401	20230830	135500	15908800	133000	133000	133000	133000	0
402	20230830	135400	15908800	133000	133000	133000	133000	0
403	20230830	135300	15908800	133000	133000	133000	133000	0
404	20230830	135200	15908800	133000	133000	133000	133000	0
405	20230830	135100	15908800	133000	133000	133000	133000	0
406	20230830	135000	15908800	133000	133000	133000	133000	0
407	20230830	134900	15908800	133000	133000	133000	133000	0
408	20230830	134800	15908800	133000	133000	133000	133000	0
409	20230830	134700	15908800	133000	133000	133000	133000	0
410	20230830	134600	15908800	133000	133000	133000	133000	2
411	20230830	134500	15642800	133000	133000	133000	133000	0
412	20230830	134400	15642800	133000	133000	133000	133000	0
413	20230830	134300	15642800	133000	133000	133000	133000	0
414	20230830	134200	15642800	133000	133000	133000	133000	0
415	20230830	134100	15642800	133000	133000	133000	133000	0
416	20230830	134000	15642800	133000	133000	133000	133000	0
417	20230830	133900	15642800	133000	133000	133000	133000	0
418	20230830	133800	15642800	133000	133000	133000	133000	0
419	20230830	133700	15642800	133000	133000	133000	133000	0
420	20230830	133600	15642800	133000	133000	133000	133000	0
421	20230830	133500	15642800	133000	133000	133000	133000	0
422	20230830	133400	15642800	133000	133000	133000	133000	0
423	20230830	133300	15642800	133000	133000	133000	133000	0
424	20230830	133200	15642800	133000	133000	133000	133000	2
425	20230830	133100	15376800	133000	133000	133000	133000	0
426	20230830	133000	15376800	133000	133000	133000	133000	0
427	20230830	132900	15376800	133000	133000	133000	133000	0
428	20230830	132800	15376800	133000	133000	133000	133000	0
429	20230830	132700	15376800	133000	133000	133000	133000	0
430	20230830	132600	15376800	133000	133000	133000	133000	0
431	20230830	132500	15376800	133000	133000	133000	133000	0
432	20230830	132400	15376800	133000	133000	133000	133000	0
433	20230830	132300	15376800	133000	133000	133000	133000	0
434	20230830	132200	15376800	133000	133000	133000	133000	0
435	20230830	132100	15376800	133000	133000	133000	133000	0
436	20230830	132000	15376800	133000	133000	133000	133000	0
437	20230830	131900	15376800	133000	133000	133000	133000	0
438	20230830	131800	15376800	133000	133000	133000	133000	0
439	20230830	131700	15376800	133000	133000	133000	133000	0
440	20230830	131600	15376800	133000	133000	133000	133000	0
441	20230830	131500	15376800	133000	133000	133000	133000	0
442	20230830	131400	15376800	133000	133000	133000	133000	0
443	20230830	131300	15376800	133000	133000	133000	133000	0
444	20230830	131200	15376800	133000	133000	133000	133000	0
445	20230830	131100	15376800	133000	133000	133000	133000	0
446	20230830	131000	15376800	133000	133000	133000	133000	0
447	20230830	130900	15376800	133000	133000	133000	133000	0
448	20230830	130800	15376800	133000	133000	133000	133000	0
449	20230830	130700	15376800	133000	133000	133000	133000	0
450	20230830	130600	15376800	133000	133000	133000	133000	0
451	20230830	130500	15376800	133000	133000	133000	133000	0
452	20230830	130400	15376800	133000	133000	133000	133000	0
453	20230830	130300	15376800	133000	133000	133000	133000	0
454	20230830	130200	15376800	133000	133000	133000	133000	0
455	20230830	130100	15376800	133000	133000	133000	133000	0
456	20230830	130000	15376800	133000	133000	133000	133000	0
457	20230830	125900	15376800	133000	133000	133000	133000	0
458	20230830	125800	15376800	133000	133000	133000	133000	0
459	20230830	125700	15376800	133000	133000	133000	133000	0
460	20230830	125600	15376800	133000	133000	133000	133000	0
461	20230830	125500	15376800	133000	133000	133000	133000	0
462	20230830	125400	15376800	133000	133000	133000	133000	0
463	20230830	125300	15376800	133000	133000	133000	133000	0
464	20230830	125200	15376800	133000	133000	133000	133000	0
465	20230830	125100	15376800	133000	133000	133000	133000	0
466	20230830	125000	15376800	133000	133000	133000	133000	0
467	20230830	124900	15376800	133000	133000	133000	133000	0
468	20230830	124800	15376800	133000	133000	133000	133000	0
469	20230830	124700	15376800	133000	133000	133000	133000	0
470	20230830	124600	15376800	133000	133000	133000	133000	0
471	20230830	124500	15376800	133000	133000	133000	133000	0
472	20230830	124400	15376800	133000	133000	133000	133000	0
473	20230830	124300	15376800	133000	133000	133000	133000	0
474	20230830	124200	15376800	133000	133000	133000	133000	0
475	20230830	124100	15376800	133000	133000	133000	133000	0
476	20230830	124000	15376800	133000	133000	133000	133000	0
477	20230830	123900	15376800	133000	133000	133000	133000	0
478	20230830	123800	15376800	133000	133000	133000	133000	0
479	20230830	123700	15376800	133000	133000	133000	133000	0
480	20230830	123600	15376800	133000	133000	133000	133000	0
481	20230830	123500	15376800	133000	133000	133000	133000	0
482	20230830	123400	15376800	133000	133000	133000	133000	0
483	20230830	123300	15376800	133000	133000	133000	133000	0
484	20230830	123200	15376800	133000	133000	133000	133000	0
485	20230830	123100	15376800	133000	133000	133000	133000	0
486	20230830	123000	15376800	133000	133000	133000	133000	0
487	20230830	122900	15376800	133000	133000	133000	133000	0
488	20230830	122800	15376800	133000	133000	133000	133000	0
489	20230830	122700	15376800	133000	133000	133000	133000	0
490	20230830	122600	15376800	133000	133000	133000	133000	0
491	20230830	122500	15376800	133000	133000	133000	133000	0
492	20230830	122400	15376800	133000	133000	133000	133000	0
493	20230830	122300	15376800	133000	133000	133000	133000	0
494	20230830	122200	15376800	133000	133000	133000	133000	0
495	20230830	122100	15376800	133000	133000	133000	133000	0
496	20230830	122000	15376800	133000	133000	133000	133000	0
497	20230830	121900	15376800	133000	133000	133000	133000	0
498	20230830	121800	15376800	133000	133000	133000	133000	0
499	20230830	121700	15376800	133000	133000	133000	133000	0
500	20230830	121600	15376800	133000	133000	133000	133000	0
501	20230830	121500	15376800	133000	133000	133000	133000	0
502	20230830	121400	15376800	133000	133000	133000	133000	0
503	20230830	121300	15376800	133000	133000	133000	133000	0
504	20230830	121200	15376800	133000	133000	133000	133000	0
505	20230830	121100	15376800	133000	133000	133000	133000	0
506	20230830	121000	15376800	133000	133000	133000	133000	0
507	20230830	120900	15376800	133000	133000	133000	133000	0
508	20230830	120800	15376800	133000	133000	133000	133000	0
509	20230830	120700	15376800	133000	133000	133000	133000	0
510	20230830	120600	15376800	133000	133000	133000	133000	0
511	20230830	120500	15376800	133000	133000	133000	133000	0
512	20230830	120400	15376800	133000	133000	133000	133000	0
513	20230830	120300	15376800	133000	133000	133000	133000	0
514	20230830	120200	15376800	133000	133000	133000	133000	0
515	20230830	120100	15376800	133000	133000	133000	133000	0
516	20230830	120000	15376800	133000	133000	133000	133000	0
517	20230830	115900	15376800	133000	133000	133000	133000	0
518	20230830	115800	15376800	133000	133000	133000	133000	0
519	20230830	115700	15376800	133000	133000	133000	133000	0
520	20230830	115600	15376800	133000	133000	133000	133000	0
521	20230830	115500	15376800	133000	133000	133000	133000	0
522	20230830	115400	15376800	133000	133000	133000	133000	0
523	20230830	115300	15376800	133000	133000	133000	133000	0
524	20230830	115200	15376800	133000	133000	133000	133000	0
525	20230830	115100	15376800	133000	133000	133000	133000	0
526	20230830	115000	15376800	133000	133000	133000	133000	0
527	20230830	114900	15376800	133000	133000	133000	133000	0
528	20230830	114800	15376800	133000	133000	133000	133000	0
529	20230830	114700	15376800	133000	132900	133000	132900	2
530	20230830	114600	15110900	132600	132600	132600	132600	0
531	20230830	114500	15110900	132600	132600	132600	132600	0
532	20230830	114400	15110900	132600	132600	132600	132600	0
533	20230830	114300	15110900	132600	132600	132600	132600	0
534	20230830	114200	15110900	132600	132600	132600	132600	0
535	20230830	114100	15110900	132600	132600	132600	132600	0
536	20230830	114000	15110900	132600	132600	132600	132600	0
537	20230830	113900	15110900	132600	132600	132600	132600	0
538	20230830	113800	15110900	132600	132600	132600	132600	0
539	20230830	113700	15110900	132600	132600	132600	132600	0
540	20230830	113600	15110900	132600	132600	132600	132600	0
541	20230830	113500	15110900	132600	132600	132600	132600	0
542	20230830	113400	15110900	132600	132600	132600	132600	0
543	20230830	113300	15110900	132600	132600	132600	132600	0
544	20230830	113200	15110900	132600	132600	132600	132600	0
545	20230830	113100	15110900	132600	132600	132600	132600	0
546	20230830	113000	15110900	132600	132600	132600	132600	0
547	20230830	112900	15110900	132600	132600	132600	132600	0
548	20230830	112800	15110900	132600	132600	132600	132600	0
549	20230830	112700	15110900	132600	132600	132600	132600	0
550	20230830	112600	15110900	132600	132600	132600	132600	0
551	20230830	112500	15110900	132600	132600	132600	132600	0
552	20230830	112400	15110900	132600	132600	132600	132600	0
553	20230830	112300	15110900	132600	132600	132600	132600	0
554	20230830	112200	15110900	132600	132600	132600	132600	0
555	20230830	112100	15110900	132600	132600	132600	132600	0
556	20230830	112000	15110900	132600	132600	132600	132600	0
557	20230830	111900	15110900	132600	132600	132600	132600	0
558	20230830	111800	15110900	132600	132600	132600	132600	1
559	20230830	111700	14978300	132600	132600	132600	132600	0
560	20230830	111600	14978300	132600	132600	132600	132600	0
561	20230830	111500	14978300	132600	132600	132600	132600	0
562	20230830	111400	14978300	132600	132600	132600	132600	0
563	20230830	111300	14978300	132600	132600	132600	132600	3
564	20230830	111200	14580500	132500	132500	132500	132500	0
565	20230830	111100	14580500	132500	132500	132500	132500	0
566	20230830	111000	14580500	132500	132500	132500	132500	0
567	20230830	110900	14580500	132500	132500	132500	132500	0
568	20230830	110800	14580500	132500	132500	132500	132500	0
569	20230830	110700	14580500	132500	132500	132500	132500	0
570	20230830	110600	14580500	132500	132500	132500	132500	0
571	20230830	110500	14580500	132500	132500	132500	132500	0
572	20230830	110400	14580500	132500	132500	132500	132500	20
573	20230830	110300	11930500	132600	132600	132600	132600	7
574	20230830	110200	11002300	132600	132600	132600	132600	0
575	20230830	110100	11002300	132600	132600	132600	132600	0
576	20230830	110000	11002300	132600	132600	132600	132600	0
577	20230830	105900	11002300	132600	132600	132600	132600	0
578	20230830	105800	11002300	132600	132600	132600	132600	0
579	20230830	105700	11002300	132600	132600	132600	132600	0
580	20230830	105600	11002300	132600	132600	132600	132600	0
581	20230830	105500	11002300	132600	132600	132600	132600	0
582	20230830	105400	11002300	132600	132600	132600	132600	0
583	20230830	105300	11002300	132600	132600	132600	132600	0
584	20230830	105200	11002300	132600	132600	132600	132600	10
585	20230830	105100	9676300	132600	132600	132600	132600	0
586	20230830	105000	9676300	132600	132600	132600	132600	0
587	20230830	104900	9676300	132600	132600	132600	132600	0
588	20230830	104800	9676300	132600	132600	132600	132600	0
589	20230830	104700	9676300	132600	132600	132600	132600	0
590	20230830	104600	9676300	132600	132600	132600	132600	0
591	20230830	104500	9676300	132600	132600	132600	132600	0
592	20230830	104400	9676300	132600	132600	132600	132600	0
593	20230830	104300	9676300	132600	132600	132600	132600	0
594	20230830	104200	9676300	132600	132600	132600	132600	0
595	20230830	104100	9676300	132600	132600	132600	132600	0
596	20230830	104000	9676300	132600	132600	132600	132600	0
597	20230830	103900	9676300	132600	132600	132600	132600	0
598	20230830	103800	9676300	132600	132600	132600	132600	0
599	20230830	103700	9676300	132600	132600	132600	132600	0
600	20230830	103600	9676300	132600	132600	132600	132600	0
601	20230830	103500	9676300	132600	132600	132600	132600	0
602	20230830	103400	9676300	132600	132600	132600	132600	0
603	20230830	103300	9676300	132600	132600	132600	132600	0
604	20230830	103200	9676300	132600	132600	132600	132600	1
605	20230830	103100	9543700	132600	132600	132600	132600	0
606	20230830	103000	9543700	132600	132600	132600	132600	0
607	20230830	102900	9543700	132600	132600	132600	132600	0
608	20230830	102800	9543700	132600	132600	132600	132600	0
609	20230830	102700	9543700	132600	132600	132600	132600	1
610	20230830	102600	9411100	133000	133000	133000	133000	0
611	20230830	102500	9411100	133000	133000	133000	133000	0
612	20230830	102400	9411100	133000	133000	133000	133000	0
613	20230830	102300	9411100	133000	133000	133000	133000	0
614	20230830	102200	9411100	133000	133000	133000	133000	0
615	20230830	102100	9411100	133000	133000	133000	133000	0
616	20230830	102000	9411100	133000	133000	133000	133000	0
617	20230830	101900	9411100	133000	133000	133000	133000	0
618	20230830	101800	9411100	133000	133000	133000	133000	0
619	20230830	101700	9411100	133000	133000	133000	133000	0
620	20230830	101600	9411100	133000	133000	133000	133000	0
621	20230830	101500	9411100	133000	133000	133000	133000	0
622	20230830	101400	9411100	133000	133000	133000	133000	0
623	20230830	101300	9411100	133000	133000	133000	133000	0
624	20230830	101200	9411100	133000	133000	133000	133000	0
625	20230830	101100	9411100	133000	133000	133000	133000	0
626	20230830	101000	9411100	133000	133000	133000	133000	0
627	20230830	100900	9411100	133000	133000	133000	133000	0
628	20230830	100800	9411100	133000	133000	133000	133000	0
629	20230830	100700	9411100	133000	133000	133000	133000	0
630	20230830	100600	9411100	133000	133000	133000	133000	0
631	20230830	100500	9411100	133000	133000	133000	133000	0
632	20230830	100400	9411100	133000	133000	133000	133000	0
633	20230830	100300	9411100	133000	133000	133000	133000	0
634	20230830	100200	9411100	133000	133000	133000	133000	0
635	20230830	100100	9411100	133000	133000	133000	133000	0
636	20230830	100000	9411100	133000	133000	133000	133000	1
637	20230830	095900	9278100	132600	132600	132600	132600	0
638	20230830	095800	9278100	132600	132600	132600	132600	0
639	20230830	095700	9278100	132600	132600	132600	132600	0
640	20230830	095600	9278100	132600	132600	132600	132600	0
641	20230830	095500	9278100	132600	132600	132600	132600	0
642	20230830	095400	9278100	132600	132600	132600	132600	0
643	20230830	095300	9278100	132600	132600	132600	132600	0
644	20230830	095200	9278100	132600	132600	132600	132600	0
645	20230830	095100	9278100	132600	132600	132600	132600	0
646	20230830	095000	9278100	132600	132600	132600	132600	0
647	20230830	094900	9278100	132600	132600	132600	132600	0
648	20230830	094800	9278100	132600	132600	132600	132600	0
649	20230830	094700	9278100	132600	132600	132600	132600	0
650	20230830	094600	9278100	132600	132600	132600	132600	0
651	20230830	094500	9278100	132600	132600	132600	132600	0
652	20230830	094400	9278100	132600	132600	132600	132600	0
653	20230830	094300	9278100	132600	132600	132600	132600	0
654	20230830	094200	9278100	132600	132600	132600	132600	0
655	20230830	094100	9278100	132600	132600	132600	132600	0
656	20230830	094000	9278100	132600	132600	132600	132600	0
657	20230830	093900	9278100	132600	132600	132600	132600	0
658	20230830	093800	9278100	132600	132600	132600	132600	0
659	20230830	093700	9278100	132600	132600	132600	132600	0
660	20230830	093600	9278100	132600	132600	132600	132600	0
661	20230830	093500	9278100	132600	132600	132600	132600	0
662	20230830	093400	9278100	132600	132600	132600	132600	0
663	20230830	093300	9278100	132600	132600	132600	132600	0
664	20230830	093200	9278100	132600	132600	132600	132600	0
665	20230830	093100	9278100	132600	132600	132600	132600	0
666	20230830	093000	9278100	132600	132600	132600	132600	0
667	20230830	092900	9278100	132600	132600	132600	132600	0
668	20230830	092800	9278100	132600	132600	132600	132600	0
669	20230830	092700	9278100	132600	132600	132600	132600	0
670	20230830	092600	9278100	132600	132600	132600	132600	0
671	20230830	092500	9278100	132600	132600	132600	132600	0
672	20230830	092400	9278100	132600	132600	132600	132600	0
673	20230830	092300	9278100	132600	132600	132600	132600	0
674	20230830	092200	9278100	132600	132600	132600	132600	0
675	20230830	092100	9278100	132600	132600	132600	132600	0
676	20230830	092000	9278100	132600	132600	132600	132600	0
677	20230830	091900	9278100	132600	132600	132600	132600	0
678	20230830	091800	9278100	132600	132600	132600	132600	0
679	20230830	091700	9278100	132600	132600	132600	132600	0
680	20230830	091600	9278100	132600	132600	132600	132600	0
681	20230830	091500	9278100	132600	132600	132600	132600	0
682	20230830	091400	9278100	132600	132600	132600	132600	0
683	20230830	091300	9278100	132600	132600	132600	132600	0
684	20230830	091200	9278100	132600	132600	132600	132600	0
685	20230830	091100	9278100	132600	132600	132600	132600	0
686	20230830	091000	9278100	132600	132600	132600	132600	0
687	20230830	090900	9278100	132600	132600	132600	132600	0
688	20230830	090800	9278100	132600	132600	132600	132600	0
689	20230830	090700	9278100	132600	132600	132600	132600	0
690	20230830	090600	9278100	132600	132600	132600	132600	0
691	20230830	090500	9278100	132600	132600	132600	132600	0
692	20230830	090400	9278100	132600	132600	132600	132600	0
693	20230830	090300	9278100	132600	132600	132600	132600	0
694	20230830	090200	9278100	132600	132600	132600	132600	0
695	20230830	090100	9278100	132600	132600	132600	132600	31
696	20230830	090000	5167500	132500	132500	132500	132500	39