KissMeData/083930/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	193700	3709386500	18990	18990	18990	18990	5295
3	20230824	193600	3709386500	18990	18990	18990	18990	0
4	20230824	193500	3709386500	18990	18990	18990	18990	0
5	20230824	193400	3709386500	18990	18990	18990	18990	0
6	20230824	193300	3709386500	18990	18990	18990	18990	0
7	20230824	193200	3709386500	18990	18990	18990	18990	0
8	20230824	193100	3709386500	18990	18990	18990	18990	0
9	20230824	193000	3709386500	18990	18990	18990	18990	0
10	20230824	192900	3709386500	18990	18990	18990	18990	0
11	20230824	192800	3709386500	18990	18990	18990	18990	0
12	20230824	192700	3709386500	18990	18990	18990	18990	0
13	20230824	192600	3709386500	18990	18990	18990	18990	0
14	20230824	192500	3709386500	18990	18990	18990	18990	0
15	20230824	192400	3709386500	18990	18990	18990	18990	0
16	20230824	192300	3709386500	18990	18990	18990	18990	0
17	20230824	192200	3709386500	18990	18990	18990	18990	0
18	20230824	192100	3709386500	18990	18990	18990	18990	0
19	20230824	192000	3709386500	18990	18990	18990	18990	0
20	20230824	191900	3709386500	18990	18990	18990	18990	0
21	20230824	191800	3709386500	18990	18990	18990	18990	0
22	20230824	191700	3709386500	18990	18990	18990	18990	0
23	20230824	191600	3709386500	18990	18990	18990	18990	0
24	20230824	191500	3709386500	18990	18990	18990	18990	0
25	20230824	191400	3709386500	18990	18990	18990	18990	0
26	20230824	191300	3709386500	18990	18990	18990	18990	0
27	20230824	191200	3709386500	18990	18990	18990	18990	0
28	20230824	191100	3709386500	18990	18990	18990	18990	0
29	20230824	191000	3709386500	18990	18990	18990	18990	0
30	20230824	190900	3709386500	18990	18990	18990	18990	0
31	20230824	190800	3709386500	18990	18990	18990	18990	0
32	20230824	190700	3709386500	18990	18990	18990	18990	5295
33	20230824	190600	3709386500	18990	18990	18990	18990	0
34	20230824	190500	3709386500	18990	18990	18990	18990	0
35	20230824	190400	3709386500	18990	18990	18990	18990	0
36	20230824	190300	3709386500	18990	18990	18990	18990	0
37	20230824	190200	3709386500	18990	18990	18990	18990	0
38	20230824	190100	3709386500	18990	18990	18990	18990	0
39	20230824	190000	3709386500	18990	18990	18990	18990	0
40	20230824	185900	3709386500	18990	18990	18990	18990	0
41	20230824	185800	3709386500	18990	18990	18990	18990	0
42	20230824	185700	3709386500	18990	18990	18990	18990	0
43	20230824	185600	3709386500	18990	18990	18990	18990	0
44	20230824	185500	3709386500	18990	18990	18990	18990	0
45	20230824	185400	3709386500	18990	18990	18990	18990	0
46	20230824	185300	3709386500	18990	18990	18990	18990	0
47	20230824	185200	3709386500	18990	18990	18990	18990	0
48	20230824	185100	3709386500	18990	18990	18990	18990	0
49	20230824	185000	3709386500	18990	18990	18990	18990	0
50	20230824	184900	3709386500	18990	18990	18990	18990	0
51	20230824	184800	3709386500	18990	18990	18990	18990	0
52	20230824	184700	3709386500	18990	18990	18990	18990	0
53	20230824	184600	3709386500	18990	18990	18990	18990	0
54	20230824	184500	3709386500	18990	18990	18990	18990	0
55	20230824	184400	3709386500	18990	18990	18990	18990	0
56	20230824	184300	3709386500	18990	18990	18990	18990	0
57	20230824	184200	3709386500	18990	18990	18990	18990	0
58	20230824	184100	3709386500	18990	18990	18990	18990	0
59	20230824	184000	3709386500	18990	18990	18990	18990	0
60	20230824	183900	3709386500	18990	18990	18990	18990	0
61	20230824	183800	3709386500	18990	18990	18990	18990	0
62	20230824	183700	3709386500	18990	18990	18990	18990	5295
63	20230824	183600	3709386500	18990	18990	18990	18990	0
64	20230824	183500	3709386500	18990	18990	18990	18990	0
65	20230824	183400	3709386500	18990	18990	18990	18990	0
66	20230824	183300	3709386500	18990	18990	18990	18990	0
67	20230824	183200	3709386500	18990	18990	18990	18990	0
68	20230824	183100	3709386500	18990	18990	18990	18990	0
69	20230824	183000	3709386500	18990	18990	18990	18990	0
70	20230824	182900	3709386500	18990	18990	18990	18990	0
71	20230824	182800	3709386500	18990	18990	18990	18990	0
72	20230824	182700	3709386500	18990	18990	18990	18990	0
73	20230824	182600	3709386500	18990	18990	18990	18990	0
74	20230824	182500	3709386500	18990	18990	18990	18990	0
75	20230824	182400	3709386500	18990	18990	18990	18990	0
76	20230824	182300	3709386500	18990	18990	18990	18990	0
77	20230824	182200	3709386500	18990	18990	18990	18990	0
78	20230824	182100	3709386500	18990	18990	18990	18990	0
79	20230824	182000	3709386500	18990	18990	18990	18990	0
80	20230824	181900	3709386500	18990	18990	18990	18990	0
81	20230824	181800	3709386500	18990	18990	18990	18990	0
82	20230824	181700	3709386500	18990	18990	18990	18990	0
83	20230824	181600	3709386500	18990	18990	18990	18990	0
84	20230824	181500	3709386500	18990	18990	18990	18990	0
85	20230824	181400	3709386500	18990	18990	18990	18990	0
86	20230824	181300	3709386500	18990	18990	18990	18990	0
87	20230824	181200	3709386500	18990	18990	18990	18990	0
88	20230824	181100	3709386500	18990	18990	18990	18990	0
89	20230824	181000	3709386500	18990	18990	18990	18990	0
90	20230824	180900	3709386500	18990	18990	18990	18990	0
91	20230824	180800	3709386500	18990	18990	18990	18990	0
92	20230824	180700	3709386500	18990	18990	18990	18990	5295
93	20230824	180600	3709386500	18990	18990	18990	18990	0
94	20230824	180500	3709386500	18990	18990	18990	18990	0
95	20230824	180400	3709386500	18990	18990	18990	18990	0
96	20230824	180300	3709386500	18990	18990	18990	18990	0
97	20230824	180200	3709386500	18990	18990	18990	18990	0
98	20230824	180100	3709386500	18990	18990	18990	18990	0
99	20230824	180000	3709386500	18990	18990	18990	18990	0
100	20230824	175900	3709386500	18990	18990	18990	18990	0
101	20230824	175800	3709386500	18990	18990	18990	18990	0
102	20230824	175700	3709386500	18990	18990	18990	18990	0
103	20230824	175600	3709386500	18990	18990	18990	18990	0
104	20230824	175500	3709386500	18990	18990	18990	18990	0
105	20230824	175400	3709386500	18990	18990	18990	18990	0
106	20230824	175300	3709386500	18990	18990	18990	18990	0
107	20230824	175200	3709386500	18990	18990	18990	18990	0
108	20230824	175100	3709386500	18990	18990	18990	18990	0
109	20230824	175000	3709386500	18990	18990	18990	18990	0
110	20230824	174900	3709386500	18990	18990	18990	18990	0
111	20230824	174800	3709386500	18990	18990	18990	18990	0
112	20230824	174700	3709386500	18990	18990	18990	18990	0
113	20230824	174600	3709386500	18990	18990	18990	18990	0
114	20230824	174500	3709386500	18990	18990	18990	18990	0
115	20230824	174400	3709386500	18990	18990	18990	18990	0
116	20230824	174300	3709386500	18990	18990	18990	18990	0
117	20230824	174200	3709386500	18990	18990	18990	18990	0
118	20230824	174100	3709386500	18990	18990	18990	18990	0
119	20230824	174000	3709386500	18990	18990	18990	18990	0
120	20230824	173900	3709386500	18990	18990	18990	18990	0
121	20230824	173800	3709386500	18990	18990	18990	18990	0
122	20230824	173700	3709386500	18990	18990	18990	18990	5295
123	20230824	173600	3709386500	18990	18990	18990	18990	0
124	20230824	173500	3709386500	18990	18990	18990	18990	0
125	20230824	173400	3709386500	18990	18990	18990	18990	0
126	20230824	173300	3709386500	18990	18990	18990	18990	0
127	20230824	173200	3709386500	18990	18990	18990	18990	0
128	20230824	173100	3709386500	18990	18990	18990	18990	0
129	20230824	173000	3709386500	18990	18990	18990	18990	0
130	20230824	172900	3709386500	18990	18990	18990	18990	0
131	20230824	172800	3709386500	18990	18990	18990	18990	0
132	20230824	172700	3709386500	18990	18990	18990	18990	0
133	20230824	172600	3709386500	18990	18990	18990	18990	0
134	20230824	172500	3709386500	18990	18990	18990	18990	0
135	20230824	172400	3709386500	18990	18990	18990	18990	0
136	20230824	172300	3709386500	18990	18990	18990	18990	0
137	20230824	172200	3709386500	18990	18990	18990	18990	0
138	20230824	172100	3709386500	18990	18990	18990	18990	0
139	20230824	172000	3709386500	18990	18990	18990	18990	0
140	20230824	171900	3709386500	18990	18990	18990	18990	0
141	20230824	171800	3709386500	18990	18990	18990	18990	0
142	20230824	171700	3709386500	18990	18990	18990	18990	0
143	20230824	171600	3709386500	18990	18990	18990	18990	0
144	20230824	171500	3709386500	18990	18990	18990	18990	0
145	20230824	171400	3709386500	18990	18990	18990	18990	0
146	20230824	171300	3709386500	18990	18990	18990	18990	0
147	20230824	171200	3709386500	18990	18990	18990	18990	0
148	20230824	171100	3709386500	18990	18990	18990	18990	0
149	20230824	171000	3709386500	18990	18990	18990	18990	0
150	20230824	170900	3709386500	18990	18990	18990	18990	0
151	20230824	170800	3709386500	18990	18990	18990	18990	0
152	20230824	170700	3709386500	18990	18990	18990	18990	5295
153	20230824	170600	3709386500	18990	18990	18990	18990	0
154	20230824	170500	3709386500	18990	18990	18990	18990	0
155	20230824	170400	3709386500	18990	18990	18990	18990	0
156	20230824	170300	3709386500	18990	18990	18990	18990	0
157	20230824	170200	3709386500	18990	18990	18990	18990	0
158	20230824	170100	3709386500	18990	18990	18990	18990	0
159	20230824	170000	3709386500	18990	18990	18990	18990	0
160	20230824	165900	3709386500	18990	18990	18990	18990	0
161	20230824	165800	3709386500	18990	18990	18990	18990	0
162	20230824	165700	3709386500	18990	18990	18990	18990	0
163	20230824	165600	3709386500	18990	18990	18990	18990	0
164	20230824	165500	3709386500	18990	18990	18990	18990	0
165	20230824	165400	3709386500	18990	18990	18990	18990	0
166	20230824	165300	3709386500	18990	18990	18990	18990	0
167	20230824	165200	3709386500	18990	18990	18990	18990	0
168	20230824	165100	3709386500	18990	18990	18990	18990	0
169	20230824	165000	3709386500	18990	18990	18990	18990	0
170	20230824	164900	3709386500	18990	18990	18990	18990	0
171	20230824	164800	3709386500	18990	18990	18990	18990	0
172	20230824	164700	3709386500	18990	18990	18990	18990	0
173	20230824	164600	3709386500	18990	18990	18990	18990	0
174	20230824	164500	3709386500	18990	18990	18990	18990	0
175	20230824	164400	3709386500	18990	18990	18990	18990	0
176	20230824	164300	3709386500	18990	18990	18990	18990	0
177	20230824	164200	3709386500	18990	18990	18990	18990	0
178	20230824	164100	3709386500	18990	18990	18990	18990	0
179	20230824	164000	3709386500	18990	18990	18990	18990	0
180	20230824	163900	3709386500	18990	18990	18990	18990	0
181	20230824	163800	3709386500	18990	18990	18990	18990	0
182	20230824	163700	3709386500	18990	18990	18990	18990	5295
183	20230824	163600	3709386500	18990	18990	18990	18990	0
184	20230824	163500	3709386500	18990	18990	18990	18990	0
185	20230824	163400	3709386500	18990	18990	18990	18990	0
186	20230824	163300	3709386500	18990	18990	18990	18990	0
187	20230824	163200	3709386500	18990	18990	18990	18990	0
188	20230824	163100	3709386500	18990	18990	18990	18990	0
189	20230824	163000	3709386500	18990	18990	18990	18990	0
190	20230824	162900	3709386500	18990	18990	18990	18990	0
191	20230824	162800	3709386500	18990	18990	18990	18990	0
192	20230824	162700	3709386500	18990	18990	18990	18990	0
193	20230824	162600	3709386500	18990	18990	18990	18990	0
194	20230824	162500	3709386500	18990	18990	18990	18990	0
195	20230824	162400	3709386500	18990	18990	18990	18990	0
196	20230824	162300	3709386500	18990	18990	18990	18990	0
197	20230824	162200	3709386500	18990	18990	18990	18990	0
198	20230824	162100	3709386500	18990	18990	18990	18990	0
199	20230824	162000	3709386500	18990	18990	18990	18990	0
200	20230824	161900	3709386500	18990	18990	18990	18990	0
201	20230824	161800	3709386500	18990	18990	18990	18990	0
202	20230824	161700	3709386500	18990	18990	18990	18990	0
203	20230824	161600	3709386500	18990	18990	18990	18990	0
204	20230824	161500	3709386500	18990	18990	18990	18990	0
205	20230824	161400	3709386500	18990	18990	18990	18990	0
206	20230824	161300	3709386500	18990	18990	18990	18990	0
207	20230824	161200	3709386500	18990	18990	18990	18990	0
208	20230824	161100	3709386500	18990	18990	18990	18990	0
209	20230824	161000	3709386500	18990	18990	18990	18990	0
210	20230824	160900	3709386500	18990	18990	18990	18990	0
211	20230824	160800	3709386500	18990	18990	18990	18990	0
212	20230824	160700	3709386500	18990	18990	18990	18990	5295
213	20230824	160600	3709386500	18990	18990	18990	18990	0
214	20230824	160500	3709386500	18990	18990	18990	18990	0
215	20230824	160400	3709386500	18990	18990	18990	18990	0
216	20230824	160300	3709386500	18990	18990	18990	18990	0
217	20230824	160200	3709386500	18990	18990	18990	18990	0
218	20230824	160100	3709386500	18990	18990	18990	18990	0
219	20230824	160000	3709386500	18990	18990	18990	18990	0
220	20230824	155900	3709386500	18990	18990	18990	18990	0
221	20230824	155800	3709386500	18990	18990	18990	18990	0
222	20230824	155700	3709386500	18990	18990	18990	18990	0
223	20230824	155600	3709386500	18990	18990	18990	18990	0
224	20230824	155500	3709386500	18990	18990	18990	18990	0
225	20230824	155400	3709386500	18990	18990	18990	18990	0
226	20230824	155300	3709386500	18990	18990	18990	18990	0
227	20230824	155200	3709386500	18990	18990	18990	18990	0
228	20230824	155100	3709386500	18990	18990	18990	18990	0
229	20230824	155000	3709386500	18990	18990	18990	18990	0
230	20230824	154900	3709386500	18990	18990	18990	18990	0
231	20230824	154800	3709386500	18990	18990	18990	18990	0
232	20230824	154700	3709386500	18990	18990	18990	18990	0
233	20230824	154600	3709386500	18990	18990	18990	18990	0
234	20230824	154500	3709386500	18990	18990	18990	18990	0
235	20230824	154400	3709386500	18990	18990	18990	18990	0
236	20230824	154300	3709386500	18990	18990	18990	18990	0
237	20230824	154200	3709386500	18990	18990	18990	18990	0
238	20230824	154100	3709386500	18990	18990	18990	18990	0
239	20230824	154000	3709386500	18990	18990	18990	18990	0
240	20230824	153900	3709386500	18990	18990	18990	18990	0
241	20230824	153800	3709386500	18990	18990	18990	18990	0
242	20230824	153700	3709386500	18990	18990	18990	18990	5295
243	20230824	153600	3709386500	18990	18990	18990	18990	0
244	20230824	153500	3709386500	18990	18990	18990	18990	0
245	20230824	153400	3709386500	18990	18990	18990	18990	0
246	20230824	153300	3709386500	18990	18990	18990	18990	0
247	20230824	153200	3709386500	18990	18990	18990	18990	0
248	20230824	153100	3709386500	18990	18990	18990	18990	0
249	20230824	153000	3709386500	18990	18990	18990	18990	5295
250	20230824	152900	3608834450	18990	18990	18990	18990	0
251	20230824	152800	3608834450	18990	18990	18990	18990	0
252	20230824	152700	3608834450	18990	18990	18990	18990	0
253	20230824	152600	3608834450	18990	18990	18990	18990	0
254	20230824	152500	3608834450	18990	18990	18990	18990	0
255	20230824	152400	3608834450	18990	18990	18990	18990	0
256	20230824	152300	3608834450	18990	18990	18990	18990	0
257	20230824	152200	3608834450	18990	18990	18990	18990	0
258	20230824	152100	3608834450	18990	18990	18990	18990	0
259	20230824	152000	3608834450	18990	18990	18990	18990	0
260	20230824	151900	3608834450	18990	19000	19000	18990	1548
261	20230824	151800	3579436220	19010	19010	19010	19010	520
262	20230824	151700	3569551020	19020	19020	19030	19020	590
263	20230824	151600	3558328080	19020	19000	19020	19000	1279
264	20230824	151500	3534025740	19000	18990	19000	18940	448
265	20230824	151400	3525520370	18920	18990	18990	18920	151
266	20230824	151300	3522653020	18990	18940	18990	18910	2002
267	20230824	151200	3484649100	18930	18920	18970	18870	3865
268	20230824	151100	3411652300	18910	18860	18910	18860	308
269	20230824	151000	3405831170	18900	18860	18900	18860	11
270	20230824	150900	3405623670	18860	18860	18900	18860	151
271	20230824	150800	3402774440	18860	18800	18860	18800	16
272	20230824	150700	3402473580	18800	18820	18860	18800	4106
273	20230824	150600	3325252420	18820	18820	18820	18820	1
274	20230824	150500	3325233600	18860	18860	18860	18860	0
275	20230824	150400	3325233600	18860	18860	18860	18860	0
276	20230824	150300	3325233600	18860	18860	18860	18860	5
277	20230824	150200	3325139300	18870	18870	18870	18870	0
278	20230824	150100	3325139300	18870	18880	18880	18870	568
279	20230824	150000	3314421130	18870	18900	18900	18870	2
280	20230824	145900	3314383360	18910	18870	18910	18810	852
281	20230824	145800	3298284680	18910	18910	18910	18910	0
282	20230824	145700	3298284680	18910	18920	18920	18840	33
283	20230824	145600	3297660710	18800	18810	18930	18800	787
284	20230824	145500	3282829580	18850	18850	18850	18850	7
285	20230824	145400	3282697630	18810	18850	18850	18810	4
286	20230824	145300	3282622270	18850	18850	18850	18850	228
287	20230824	145200	3278324470	18850	18820	18850	18810	494
288	20230824	145100	3269019330	18850	18850	18850	18850	106
289	20230824	145000	3267021230	18820	18820	18850	18820	1017
290	20230824	144900	3247871530	18800	18860	18860	18800	2
291	20230824	144800	3247833870	18800	18850	18850	18800	1509
292	20230824	144700	3219459480	18850	18850	18850	18850	0
293	20230824	144600	3219459480	18850	18850	18850	18850	0
294	20230824	144500	3219459480	18850	18910	18910	18850	620
295	20230824	144400	3207757390	18900	18900	18900	18900	141
296	20230824	144300	3205092490	18900	18910	18920	18900	83
297	20230824	144200	3203522370	18910	18910	18920	18900	249
298	20230824	144100	3198814730	18900	18900	18930	18900	81
299	20230824	144000	3197283800	18930	18930	18930	18930	0
300	20230824	143900	3197283800	18930	18920	18930	18900	650
301	20230824	143800	3184997770	18940	18940	18940	18940	1045
302	20230824	143700	3165205470	18940	18940	18940	18940	0
303	20230824	143600	3165205470	18940	18940	18940	18940	5
304	20230824	143500	3165110770	18950	18940	18950	18940	143
305	20230824	143400	3162402340	18950	18980	18990	18950	1384
306	20230824	143300	3136168990	18980	18950	18980	18950	1377
307	20230824	143200	3110068850	18940	18870	18940	18870	2949
308	20230824	143100	3054313970	18870	18870	18870	18870	355
309	20230824	143000	3047615120	18870	18870	18870	18870	121
310	20230824	142900	3045331850	18870	18870	18870	18870	12
311	20230824	142800	3045105410	18870	18870	18870	18870	0
312	20230824	142700	3045105410	18870	18880	18880	18870	232
313	20230824	142600	3040727550	18890	18880	18890	18830	199
314	20230824	142500	3036972730	18880	18910	18910	18880	1299
315	20230824	142400	3012415030	18910	18900	18910	18900	1096
316	20230824	142300	2991689850	18910	18880	18910	18880	192
317	20230824	142200	2988059790	18910	18890	18910	18890	300
318	20230824	142100	2982389020	18890	18880	18890	18850	322
319	20230824	142000	2976310540	18850	18820	18850	18820	122
320	20230824	141900	2974010870	18810	18810	18810	18810	0
321	20230824	141800	2974010870	18810	18810	18810	18810	13
322	20230824	141700	2973766340	18850	18850	18850	18850	0
323	20230824	141600	2973766340	18850	18850	18850	18850	22
324	20230824	141500	2973351640	18850	18850	18850	18850	18
325	20230824	141400	2973012340	18880	18840	18880	18840	417
326	20230824	141300	2965155200	18850	18840	18850	18840	89
327	20230824	141200	2963477940	18840	18840	18840	18840	134
328	20230824	141100	2960953380	18840	18800	18850	18800	369
329	20230824	141000	2954004930	18800	18800	18800	18800	13
330	20230824	140900	2953760530	18770	18770	18770	18770	0
331	20230824	140800	2953760530	18770	18770	18770	18770	104
332	20230824	140700	2951808450	18770	18770	18770	18770	5
333	20230824	140600	2951714600	18800	18810	18810	18800	22
334	20230824	140500	2951300800	18810	18810	18810	18810	15
335	20230824	140400	2951018650	18810	18810	18810	18810	0
336	20230824	140300	2951018650	18810	18800	18810	18800	11
337	20230824	140200	2950811830	18800	18800	18800	18800	3
338	20230824	140100	2950755430	18800	18800	18800	18800	8
339	20230824	140000	2950605030	18800	18800	18800	18800	11
340	20230824	135900	2950398230	18790	18800	18800	18790	6
341	20230824	135800	2950285440	18800	18800	18800	18800	0
342	20230824	135700	2950285440	18800	18760	18800	18760	56
343	20230824	135600	2949234840	18750	18760	18760	18750	79
344	20230824	135500	2947753490	18810	18810	18810	18810	11
345	20230824	135400	2947546580	18810	18790	18830	18750	223
346	20230824	135300	2943353790	18770	18770	18770	18770	0
347	20230824	135200	2943353790	18770	18770	18770	18770	30
348	20230824	135100	2942790690	18770	18770	18770	18770	28
349	20230824	135000	2942265130	18770	18780	18780	18770	26
350	20230824	134900	2941777100	18770	18770	18770	18770	3
351	20230824	134800	2941720790	18740	18740	18740	18740	0
352	20230824	134700	2941720790	18740	18740	18740	18740	0
353	20230824	134600	2941720790	18740	18740	18740	18740	100
354	20230824	134500	2939846790	18780	18780	18780	18780	7
355	20230824	134400	2939715330	18780	18780	18780	18780	1
356	20230824	134300	2939696550	18770	18770	18770	18770	33
357	20230824	134200	2939077140	18780	18770	18780	18770	156
358	20230824	134100	2936148990	18770	18770	18770	18770	227
359	20230824	134000	2931888200	18770	18770	18780	18770	314
360	20230824	133900	2925992770	18760	18760	18760	18730	237
361	20230824	133800	2921547430	18770	18780	18780	18770	2
362	20230824	133700	2921509880	18780	18780	18780	18780	0
363	20230824	133600	2921509880	18780	18780	18780	18780	1
364	20230824	133500	2921491100	18780	18780	18780	18780	0
365	20230824	133400	2921491100	18780	18780	18780	18780	3
366	20230824	133300	2921434760	18780	18790	18790	18780	598
367	20230824	133200	2910201070	18790	18800	18800	18790	1027
368	20230824	133100	2890903720	18810	18810	18810	18810	55
369	20230824	133000	2889869170	18810	18810	18810	18810	249
370	20230824	132900	2885185480	18810	18800	18810	18790	288
371	20230824	132800	2879773420	18790	18790	18800	18790	41
372	20230824	132700	2879003020	18790	18790	18790	18790	0
373	20230824	132600	2879003020	18790	18790	18790	18790	2
374	20230824	132500	2878965440	18810	18790	18810	18780	51
375	20230824	132400	2878007410	18810	18810	18810	18810	0
376	20230824	132300	2878007410	18810	18810	18810	18810	0
377	20230824	132200	2878007410	18810	18810	18810	18810	0
378	20230824	132100	2878007410	18810	18810	18810	18810	1
379	20230824	132000	2877988600	18790	18790	18790	18790	252
380	20230824	131900	2873253520	18790	18790	18790	18790	35
381	20230824	131800	2872595870	18790	18790	18790	18790	0
382	20230824	131700	2872595870	18790	18780	18790	18780	435
383	20230824	131600	2864426560	18780	18780	18780	18780	5
384	20230824	131500	2864332660	18780	18780	18780	18780	86
385	20230824	131400	2862717580	18770	18770	18770	18770	0
386	20230824	131300	2862717580	18770	18770	18770	18770	0
387	20230824	131200	2862717580	18770	18770	18770	18770	1
388	20230824	131100	2862698810	18710	18710	18710	18710	0
389	20230824	131000	2862698810	18710	18710	18710	18710	400
390	20230824	130900	2855214810	18710	18730	18730	18710	1000
391	20230824	130800	2836503310	18770	18740	18770	18740	932
392	20230824	130700	2819037600	18740	18740	18740	18740	3
393	20230824	130600	2818981380	18710	18700	18740	18700	1060
394	20230824	130500	2799150250	18710	18700	18710	18700	271
395	20230824	130400	2794082540	18700	18700	18700	18700	0
396	20230824	130300	2794082540	18700	18700	18700	18700	224
397	20230824	130200	2789893740	18700	18700	18700	18700	0
398	20230824	130100	2789893740	18700	18700	18700	18700	21
399	20230824	130000	2789501040	18700	18700	18700	18700	61
400	20230824	125900	2788360340	18700	18700	18700	18700	0
401	20230824	125800	2788360340	18700	18710	18710	18700	6
402	20230824	125700	2788248110	18710	18710	18710	18710	1
403	20230824	125600	2788229400	18700	18700	18700	18700	0
404	20230824	125500	2788229400	18700	18710	18710	18700	391
405	20230824	125400	2780915530	18710	18740	18740	18710	669
406	20230824	125300	2768381870	18740	18770	18770	18740	451
407	20230824	125200	2759930010	18770	18770	18770	18770	0
408	20230824	125100	2759930010	18770	18770	18770	18770	3
409	20230824	125000	2759873700	18790	18790	18790	18790	0
410	20230824	124900	2759873700	18790	18800	18800	18790	727
411	20230824	124800	2746212370	18800	18800	18800	18800	10
412	20230824	124700	2746024370	18800	18790	18800	18790	176
413	20230824	124600	2742717230	18790	18790	18790	18790	0
414	20230824	124500	2742717230	18790	18790	18790	18790	51
415	20230824	124400	2741758940	18790	18790	18790	18790	49
416	20230824	124300	2740838230	18790	18790	18790	18790	43
417	20230824	124200	2740030260	18800	18800	18800	18800	2
418	20230824	124100	2739992660	18790	18790	18790	18790	1
419	20230824	124000	2739973870	18790	18800	18800	18790	687
420	20230824	123900	2727065040	18800	18830	18830	18800	2
421	20230824	123800	2727027410	18790	18810	18810	18790	400
422	20230824	123700	2719508810	18840	18840	18840	18840	0
423	20230824	123600	2719508810	18840	18830	18840	18830	500
424	20230824	123500	2710091860	18830	18830	18830	18830	0
425	20230824	123400	2710091860	18830	18830	18830	18830	0
426	20230824	123300	2710091860	18830	18830	18830	18830	19
427	20230824	123200	2709734090	18830	18830	18830	18830	123
428	20230824	123100	2707418000	18830	18830	18830	18830	14
429	20230824	123000	2707154380	18790	18800	18800	18790	20
430	20230824	122900	2706778480	18800	18780	18800	18780	1253
431	20230824	122800	2683234510	18740	18740	18740	18740	0
432	20230824	122700	2683234510	18740	18740	18740	18740	0
433	20230824	122600	2683234510	18740	18740	18740	18740	0
434	20230824	122500	2683234510	18740	18730	18740	18730	174
435	20230824	122400	2679973990	18730	18730	18730	18730	50
436	20230824	122300	2679037490	18720	18720	18720	18720	1
437	20230824	122200	2679018770	18740	18740	18740	18740	0
438	20230824	122100	2679018770	18740	18720	18760	18720	223
439	20230824	122000	2674840490	18720	18750	18750	18720	102
440	20230824	121900	2672929990	18760	18780	18780	18760	1174
441	20230824	121800	2650895930	18790	18790	18790	18780	417
442	20230824	121700	2643061150	18790	18790	18830	18790	446
443	20230824	121600	2634675810	18830	18840	18840	18830	2
444	20230824	121500	2634638140	18850	18830	18850	18830	55
445	20230824	121400	2633602160	18840	18820	18840	18820	3
446	20230824	121300	2633545660	18770	18780	18780	18770	11
447	20230824	121200	2633339090	18780	18770	18780	18770	17
448	20230824	121100	2633019880	18780	18770	18780	18760	106
449	20230824	121000	2631030140	18810	18800	18810	18800	23
450	20230824	120900	2630597690	18800	18800	18800	18800	0
451	20230824	120800	2630597690	18800	18800	18800	18760	165
452	20230824	120700	2627498840	18770	18770	18800	18760	60
453	20230824	120600	2626372920	18810	18770	18810	18770	54
454	20230824	120500	2625359300	18820	18820	18820	18820	3
455	20230824	120400	2625302840	18830	18830	18830	18830	3
456	20230824	120300	2625246350	18830	18830	18830	18830	18
457	20230824	120200	2624907410	18840	18870	18870	18840	1148
458	20230824	120100	2603273170	18870	18870	18870	18870	0
459	20230824	120000	2603273170	18870	18880	18910	18870	81
460	20230824	115900	2601744350	18870	18870	18870	18870	10
461	20230824	115800	2601555650	19000	19000	19000	19000	1
462	20230824	115700	2601536650	19020	19020	19020	19020	0
463	20230824	115600	2601536650	19020	19020	19020	19020	3
464	20230824	115500	2601479590	18850	18900	19050	18850	2303
465	20230824	115400	2557679810	18900	18850	18960	18850	265
466	20230824	115300	2552666720	18840	18840	18840	18840	42
467	20230824	115200	2551875440	18840	18840	18840	18840	25
468	20230824	115100	2551404440	18840	18840	18840	18840	9
469	20230824	115000	2551234880	18840	18770	18840	18770	305
470	20230824	114900	2545495060	18810	18810	18810	18810	49
471	20230824	114800	2544573370	18810	18840	18840	18810	3
472	20230824	114700	2544516880	18840	18840	18840	18840	1
473	20230824	114600	2544498040	18760	18760	18760	18760	3
474	20230824	114500	2544441760	18790	18810	18810	18790	22
475	20230824	114400	2544028100	18860	18860	18860	18860	0
476	20230824	114300	2544028100	18860	18780	18860	18770	332
477	20230824	114200	2537783740	18720	18860	18860	18710	1701
478	20230824	114100	2505779420	18890	18870	18890	18870	26
479	20230824	114000	2505288700	18870	18880	18910	18870	147
480	20230824	113900	2502514300	18890	18890	18890	18890	10
481	20230824	113800	2502325400	18930	18930	18930	18930	109
482	20230824	113700	2500262030	18880	18870	18880	18870	257
483	20230824	113600	2495411990	18880	18920	18940	18880	1238
484	20230824	113500	2472027860	18970	18970	18970	18970	14
485	20230824	113400	2471762280	18950	18950	18950	18950	0
486	20230824	113300	2471762280	18950	18910	18950	18910	420
487	20230824	113200	2463819990	18960	18970	18970	18960	10
488	20230824	113100	2463630380	18980	19020	19030	18980	281
489	20230824	113000	2458287520	19020	19000	19030	19000	3
490	20230824	112900	2458230470	19020	19050	19060	19020	4158
491	20230824	112800	2379140500	19020	19050	19050	19000	424
492	20230824	112700	2371077160	19040	19000	19040	19000	147
493	20230824	112600	2368283620	19120	19100	19120	18890	4514
494	20230824	112500	2282433500	19100	19120	19140	19100	4144
495	20230824	112400	2203210190	19120	19090	19120	19090	2503
496	20230824	112300	2155380280	19090	19060	19130	19050	895
497	20230824	112200	2138289540	19050	19060	19130	19050	5839
498	20230824	112100	2026759530	19050	18920	19050	18890	7181
499	20230824	112000	1890413700	18940	18900	18950	18850	2145
500	20230824	111900	1849869720	18840	18810	18900	18810	10397
501	20230824	111800	1653533600	18810	18840	18840	18810	602
502	20230824	111700	1642201980	18840	18810	18840	18810	2202
503	20230824	111600	1600741840	18800	18800	18800	18790	1086
504	20230824	111500	1580327940	18800	18790	18800	18770	804
505	20230824	111400	1565216920	18790	18790	18800	18790	180
506	20230824	111300	1561833540	18800	18830	18830	18800	1049
507	20230824	111200	1542094980	18830	18800	18830	18800	2232
508	20230824	111100	1500085480	18800	18790	18800	18770	1740
509	20230824	111000	1467387490	18790	18760	18790	18740	1153
510	20230824	110900	1445735320	18760	18760	18770	18760	1204
511	20230824	110800	1423139480	18760	18700	18760	18700	3016
512	20230824	110700	1366628950	18710	18680	18710	18680	2300
513	20230824	110600	1323621210	18680	18690	18690	18680	497
514	20230824	110500	1314332520	18690	18680	18690	18680	1167
515	20230824	110400	1292521640	18690	18700	18700	18690	161
516	20230824	110300	1289511850	18680	18670	18680	18670	1476
517	20230824	110200	1261949410	18670	18670	18670	18670	70
518	20230824	110100	1260642510	18690	18650	18690	18650	2490
519	20230824	110000	1214152400	18650	18590	18670	18590	4102
520	20230824	105900	1137728590	18590	18590	18590	18590	38
521	20230824	105800	1137022170	18600	18600	18600	18600	2
522	20230824	105700	1136984970	18610	18550	18610	18550	1942
523	20230824	105600	1100904150	18560	18550	18560	18550	200
524	20230824	105500	1097193050	18570	18560	18570	18560	60
525	20230824	105400	1096078860	18570	18550	18570	18540	286
526	20230824	105300	1090770460	18560	18490	18560	18490	2526
527	20230824	105200	1043969660	18490	18500	18500	18490	172
528	20230824	105100	1040789370	18490	18500	18500	18490	6
529	20230824	105000	1040678380	18490	18500	18500	18490	51
530	20230824	104900	1039735380	18490	18490	18490	18490	100
531	20230824	104800	1037886380	18490	18490	18490	18490	20
532	20230824	104700	1037516580	18500	18490	18500	18490	3
533	20230824	104600	1037461100	18490	18490	18490	18490	27
534	20230824	104500	1036961870	18460	18460	18460	18460	0
535	20230824	104400	1036961870	18460	18460	18460	18460	0
536	20230824	104300	1036961870	18460	18460	18460	18460	100
537	20230824	104200	1035115870	18470	18470	18470	18470	163
538	20230824	104100	1032105260	18500	18470	18500	18470	211
539	20230824	104000	1028207790	18510	18510	18510	18510	0
540	20230824	103900	1028207790	18510	18510	18520	18510	265
541	20230824	103800	1023300390	18520	18520	18520	18520	0
542	20230824	103700	1023300390	18520	18510	18520	18510	446
543	20230824	103600	1015044230	18500	18500	18500	18500	88
544	20230824	103500	1013416230	18500	18460	18500	18460	17
545	20230824	103400	1013101800	18450	18450	18450	18450	0
546	20230824	103300	1013101800	18450	18450	18450	18450	0
547	20230824	103200	1013101800	18450	18450	18450	18450	44
548	20230824	103100	1012290000	18450	18450	18450	18450	0
549	20230824	103000	1012290000	18450	18450	18450	18450	37
550	20230824	102900	1011607350	18450	18440	18450	18440	367
551	20230824	102800	1004839150	18450	18450	18450	18450	152
552	20230824	102700	1002034750	18450	18450	18460	18450	383
553	20230824	102600	994968300	18450	18450	18450	18450	32
554	20230824	102500	994377900	18450	18450	18450	18450	91
555	20230824	102400	992698950	18460	18470	18480	18460	233
556	20230824	102300	988393950	18490	18500	18500	18490	34
557	20230824	102200	987764960	18500	18510	18510	18500	202
558	20230824	102100	984027920	18510	18500	18510	18500	164
559	20230824	102000	980992760	18520	18440	18530	18440	6884
560	20230824	101900	853597520	18440	18390	18440	18390	642
561	20230824	101800	841774130	18400	18400	18410	18390	316
562	20230824	101700	835962470	18390	18400	18400	18390	320
563	20230824	101600	830077380	18400	18430	18430	18390	98
564	20230824	101500	828272290	18430	18440	18440	18430	37
565	20230824	101400	827590220	18400	18350	18420	18350	5301
566	20230824	101300	730071740	18350	18380	18380	18350	370
567	20230824	101200	723277380	18390	18350	18400	18340	785
568	20230824	101100	708848900	18350	18270	18350	18270	2462
569	20230824	101000	663803030	18270	18260	18270	18260	479
570	20230824	100900	655052220	18260	18260	18260	18260	39
571	20230824	100800	654340080	18270	18270	18270	18270	33
572	20230824	100700	653737170	18280	18260	18280	18210	836
573	20230824	100600	638474320	18260	18180	18260	18170	6555
574	20230824	100500	519217060	18170	18130	18170	18130	243
575	20230824	100400	514808620	18130	18130	18130	18130	39
576	20230824	100300	514101550	18140	18130	18140	18130	109
577	20230824	100200	512125110	18130	18130	18130	18130	26
578	20230824	100100	511653730	18130	18150	18150	18130	84
579	20230824	100000	510130790	18150	18130	18150	18130	410
580	20230824	095900	502696930	18130	18130	18130	18130	5
581	20230824	095800	502606280	18130	18130	18130	18130	1
582	20230824	095700	502588150	18130	18190	18190	18130	15
583	20230824	095600	502315360	18190	18190	18190	18190	14
584	20230824	095500	502060700	18190	18130	18190	18130	1383
585	20230824	095400	476969140	18130	18130	18130	18130	1
586	20230824	095300	476951010	18130	18130	18130	18130	1
587	20230824	095200	476932880	18140	18150	18150	18140	13
588	20230824	095100	476696990	18150	18140	18150	18140	1036
589	20230824	095000	457894870	18140	18140	18140	18140	0
590	20230824	094900	457894870	18140	18140	18140	18110	23
591	20230824	094800	457477880	18140	18070	18140	18070	302
592	20230824	094700	452020490	18070	18070	18070	18070	0
593	20230824	094600	452020490	18070	18040	18080	18040	330
594	20230824	094500	446067220	18040	18050	18050	18000	5275
595	20230824	094400	351083530	18090	18090	18090	18090	210
596	20230824	094300	347284630	18090	18060	18090	18050	920
597	20230824	094200	330667420	18090	18080	18090	18070	51
598	20230824	094100	329745530	18090	18090	18090	18090	179
599	20230824	094000	326507420	18100	18110	18110	18100	115
600	20230824	093900	324425910	18150	18090	18150	18090	14
601	20230824	093800	324172410	18120	18110	18120	18110	4
602	20230824	093700	324099950	18100	18130	18170	18100	342
603	20230824	093600	317905370	18190	18130	18190	18120	200
604	20230824	093500	314280870	18130	18130	18130	18130	89
605	20230824	093400	312667300	18190	18190	18190	18190	1
606	20230824	093300	312649110	18130	18130	18130	18130	0
607	20230824	093200	312649110	18130	18140	18140	18130	312
608	20230824	093100	306990230	18140	18140	18140	18140	0
609	20230824	093000	306990230	18140	18140	18140	18140	71
610	20230824	092900	305702290	18200	18200	18200	18200	27
611	20230824	092800	305210890	18220	18150	18220	18140	265
612	20230824	092700	300401240	18140	18150	18220	18140	140
613	20230824	092600	297859650	18220	18220	18220	18220	0
614	20230824	092500	297859650	18220	18220	18220	18220	59
615	20230824	092400	296784670	18240	18240	18240	18240	1
616	20230824	092300	296766430	18140	18220	18220	18140	2612
617	20230824	092200	249246210	18230	18230	18260	18230	624
618	20230824	092100	237869730	18230	18200	18230	18200	122
619	20230824	092000	235645970	18200	18200	18200	18200	246
620	20230824	091900	231168770	18200	18200	18200	18170	360
621	20230824	091800	224618690	18170	18200	18200	18170	296
622	20230824	091700	219231580	18170	18170	18170	18170	242
623	20230824	091600	214834440	18270	18270	18270	18170	1005
624	20230824	091500	196569590	18280	18260	18290	18160	234
625	20230824	091400	192298060	18260	18180	18270	18110	2785
626	20230824	091300	141610330	18180	18130	18180	18110	497
627	20230824	091200	132588210	18120	18110	18120	18090	64
628	20230824	091100	131429570	18130	18130	18140	18130	303
629	20230824	091000	125936170	18130	18130	18130	18130	9
630	20230824	090900	125773000	18140	18150	18150	18130	82
631	20230824	090800	124286180	18180	18000	18180	17980	606
632	20230824	090700	113363850	18060	18010	18060	18000	1522
633	20230824	090600	85965890	18010	18030	18030	18000	557
634	20230824	090500	75935730	18030	18050	18050	18030	171
635	20230824	090400	72850520	18050	18120	18120	18050	6
636	20230824	090300	72742150	18120	18060	18170	18000	2193
637	20230824	090200	33194990	18060	18170	18170	18050	605
638	20230824	090100	22263290	18230	18200	18230	18200	1022
639	20230824	090000	3658200	18200	18200	18200	18200	201