KissMeData/221980/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	202300	29909850	13210	13210	13210	13210	21
3	20230830	202200	29909850	13210	13210	13210	13210	0
4	20230830	202100	29909850	13210	13210	13210	13210	0
5	20230830	202000	29909850	13210	13210	13210	13210	0
6	20230830	201900	29909850	13210	13210	13210	13210	0
7	20230830	201800	29909850	13210	13210	13210	13210	0
8	20230830	201700	29909850	13210	13210	13210	13210	0
9	20230830	201600	29909850	13210	13210	13210	13210	0
10	20230830	201500	29909850	13210	13210	13210	13210	0
11	20230830	201400	29909850	13210	13210	13210	13210	0
12	20230830	201300	29909850	13210	13210	13210	13210	0
13	20230830	201200	29909850	13210	13210	13210	13210	0
14	20230830	201100	29909850	13210	13210	13210	13210	0
15	20230830	201000	29909850	13210	13210	13210	13210	0
16	20230830	200900	29909850	13210	13210	13210	13210	0
17	20230830	200800	29909850	13210	13210	13210	13210	0
18	20230830	200700	29909850	13210	13210	13210	13210	0
19	20230830	200600	29909850	13210	13210	13210	13210	0
20	20230830	200500	29909850	13210	13210	13210	13210	0
21	20230830	200400	29909850	13210	13210	13210	13210	0
22	20230830	200300	29909850	13210	13210	13210	13210	0
23	20230830	200200	29909850	13210	13210	13210	13210	0
24	20230830	200100	29909850	13210	13210	13210	13210	0
25	20230830	200000	29909850	13210	13210	13210	13210	0
26	20230830	195900	29909850	13210	13210	13210	13210	0
27	20230830	195800	29909850	13210	13210	13210	13210	0
28	20230830	195700	29909850	13210	13210	13210	13210	0
29	20230830	195600	29909850	13210	13210	13210	13210	0
30	20230830	195500	29909850	13210	13210	13210	13210	0
31	20230830	195400	29909850	13210	13210	13210	13210	0
32	20230830	195300	29909850	13210	13210	13210	13210	21
33	20230830	195200	29909850	13210	13210	13210	13210	0
34	20230830	195100	29909850	13210	13210	13210	13210	0
35	20230830	195000	29909850	13210	13210	13210	13210	0
36	20230830	194900	29909850	13210	13210	13210	13210	0
37	20230830	194800	29909850	13210	13210	13210	13210	0
38	20230830	194700	29909850	13210	13210	13210	13210	0
39	20230830	194600	29909850	13210	13210	13210	13210	0
40	20230830	194500	29909850	13210	13210	13210	13210	0
41	20230830	194400	29909850	13210	13210	13210	13210	0
42	20230830	194300	29909850	13210	13210	13210	13210	0
43	20230830	194200	29909850	13210	13210	13210	13210	0
44	20230830	194100	29909850	13210	13210	13210	13210	0
45	20230830	194000	29909850	13210	13210	13210	13210	0
46	20230830	193900	29909850	13210	13210	13210	13210	0
47	20230830	193800	29909850	13210	13210	13210	13210	0
48	20230830	193700	29909850	13210	13210	13210	13210	0
49	20230830	193600	29909850	13210	13210	13210	13210	0
50	20230830	193500	29909850	13210	13210	13210	13210	0
51	20230830	193400	29909850	13210	13210	13210	13210	0
52	20230830	193300	29909850	13210	13210	13210	13210	0
53	20230830	193200	29909850	13210	13210	13210	13210	0
54	20230830	193100	29909850	13210	13210	13210	13210	0
55	20230830	193000	29909850	13210	13210	13210	13210	0
56	20230830	192900	29909850	13210	13210	13210	13210	0
57	20230830	192800	29909850	13210	13210	13210	13210	0
58	20230830	192700	29909850	13210	13210	13210	13210	0
59	20230830	192600	29909850	13210	13210	13210	13210	0
60	20230830	192500	29909850	13210	13210	13210	13210	0
61	20230830	192400	29909850	13210	13210	13210	13210	0
62	20230830	192300	29909850	13210	13210	13210	13210	21
63	20230830	192200	29909850	13210	13210	13210	13210	0
64	20230830	192100	29909850	13210	13210	13210	13210	0
65	20230830	192000	29909850	13210	13210	13210	13210	0
66	20230830	191900	29909850	13210	13210	13210	13210	0
67	20230830	191800	29909850	13210	13210	13210	13210	0
68	20230830	191700	29909850	13210	13210	13210	13210	0
69	20230830	191600	29909850	13210	13210	13210	13210	0
70	20230830	191500	29909850	13210	13210	13210	13210	0
71	20230830	191400	29909850	13210	13210	13210	13210	0
72	20230830	191300	29909850	13210	13210	13210	13210	0
73	20230830	191200	29909850	13210	13210	13210	13210	0
74	20230830	191100	29909850	13210	13210	13210	13210	0
75	20230830	191000	29909850	13210	13210	13210	13210	0
76	20230830	190900	29909850	13210	13210	13210	13210	0
77	20230830	190800	29909850	13210	13210	13210	13210	0
78	20230830	190700	29909850	13210	13210	13210	13210	0
79	20230830	190600	29909850	13210	13210	13210	13210	0
80	20230830	190500	29909850	13210	13210	13210	13210	0
81	20230830	190400	29909850	13210	13210	13210	13210	0
82	20230830	190300	29909850	13210	13210	13210	13210	0
83	20230830	190200	29909850	13210	13210	13210	13210	0
84	20230830	190100	29909850	13210	13210	13210	13210	0
85	20230830	190000	29909850	13210	13210	13210	13210	0
86	20230830	185900	29909850	13210	13210	13210	13210	0
87	20230830	185800	29909850	13210	13210	13210	13210	0
88	20230830	185700	29909850	13210	13210	13210	13210	0
89	20230830	185600	29909850	13210	13210	13210	13210	0
90	20230830	185500	29909850	13210	13210	13210	13210	0
91	20230830	185400	29909850	13210	13210	13210	13210	0
92	20230830	185300	29909850	13210	13210	13210	13210	21
93	20230830	185200	29909850	13210	13210	13210	13210	0
94	20230830	185100	29909850	13210	13210	13210	13210	0
95	20230830	185000	29909850	13210	13210	13210	13210	0
96	20230830	184900	29909850	13210	13210	13210	13210	0
97	20230830	184800	29909850	13210	13210	13210	13210	0
98	20230830	184700	29909850	13210	13210	13210	13210	0
99	20230830	184600	29909850	13210	13210	13210	13210	0
100	20230830	184500	29909850	13210	13210	13210	13210	0
101	20230830	184400	29909850	13210	13210	13210	13210	0
102	20230830	184300	29909850	13210	13210	13210	13210	0
103	20230830	184200	29909850	13210	13210	13210	13210	0
104	20230830	184100	29909850	13210	13210	13210	13210	0
105	20230830	184000	29909850	13210	13210	13210	13210	0
106	20230830	183900	29909850	13210	13210	13210	13210	0
107	20230830	183800	29909850	13210	13210	13210	13210	0
108	20230830	183700	29909850	13210	13210	13210	13210	0
109	20230830	183600	29909850	13210	13210	13210	13210	0
110	20230830	183500	29909850	13210	13210	13210	13210	0
111	20230830	183400	29909850	13210	13210	13210	13210	0
112	20230830	183300	29909850	13210	13210	13210	13210	0
113	20230830	183200	29909850	13210	13210	13210	13210	0
114	20230830	183100	29909850	13210	13210	13210	13210	0
115	20230830	183000	29909850	13210	13210	13210	13210	0
116	20230830	182900	29909850	13210	13210	13210	13210	0
117	20230830	182800	29909850	13210	13210	13210	13210	0
118	20230830	182700	29909850	13210	13210	13210	13210	0
119	20230830	182600	29909850	13210	13210	13210	13210	0
120	20230830	182500	29909850	13210	13210	13210	13210	0
121	20230830	182400	29909850	13210	13210	13210	13210	0
122	20230830	182300	29909850	13210	13210	13210	13210	21
123	20230830	182200	29909850	13210	13210	13210	13210	0
124	20230830	182100	29909850	13210	13210	13210	13210	0
125	20230830	182000	29909850	13210	13210	13210	13210	0
126	20230830	181900	29909850	13210	13210	13210	13210	0
127	20230830	181800	29909850	13210	13210	13210	13210	0
128	20230830	181700	29909850	13210	13210	13210	13210	0
129	20230830	181600	29909850	13210	13210	13210	13210	0
130	20230830	181500	29909850	13210	13210	13210	13210	0
131	20230830	181400	29909850	13210	13210	13210	13210	0
132	20230830	181300	29909850	13210	13210	13210	13210	0
133	20230830	181200	29909850	13210	13210	13210	13210	0
134	20230830	181100	29909850	13210	13210	13210	13210	0
135	20230830	181000	29909850	13210	13210	13210	13210	0
136	20230830	180900	29909850	13210	13210	13210	13210	0
137	20230830	180800	29909850	13210	13210	13210	13210	0
138	20230830	180700	29909850	13210	13210	13210	13210	0
139	20230830	180600	29909850	13210	13210	13210	13210	0
140	20230830	180500	29909850	13210	13210	13210	13210	0
141	20230830	180400	29909850	13210	13210	13210	13210	0
142	20230830	180300	29909850	13210	13210	13210	13210	0
143	20230830	180200	29909850	13210	13210	13210	13210	0
144	20230830	180100	29909850	13210	13210	13210	13210	0
145	20230830	180000	29909850	13210	13210	13210	13210	0
146	20230830	175900	29909850	13210	13210	13210	13210	0
147	20230830	175800	29909850	13210	13210	13210	13210	0
148	20230830	175700	29909850	13210	13210	13210	13210	0
149	20230830	175600	29909850	13210	13210	13210	13210	0
150	20230830	175500	29909850	13210	13210	13210	13210	0
151	20230830	175400	29909850	13210	13210	13210	13210	0
152	20230830	175300	29909850	13210	13210	13210	13210	21
153	20230830	175200	29909850	13210	13210	13210	13210	0
154	20230830	175100	29909850	13210	13210	13210	13210	0
155	20230830	175000	29909850	13210	13210	13210	13210	0
156	20230830	174900	29909850	13210	13210	13210	13210	0
157	20230830	174800	29909850	13210	13210	13210	13210	0
158	20230830	174700	29909850	13210	13210	13210	13210	0
159	20230830	174600	29909850	13210	13210	13210	13210	0
160	20230830	174500	29909850	13210	13210	13210	13210	0
161	20230830	174400	29909850	13210	13210	13210	13210	0
162	20230830	174300	29909850	13210	13210	13210	13210	0
163	20230830	174200	29909850	13210	13210	13210	13210	0
164	20230830	174100	29909850	13210	13210	13210	13210	0
165	20230830	174000	29909850	13210	13210	13210	13210	0
166	20230830	173900	29909850	13210	13210	13210	13210	0
167	20230830	173800	29909850	13210	13210	13210	13210	0
168	20230830	173700	29909850	13210	13210	13210	13210	0
169	20230830	173600	29909850	13210	13210	13210	13210	0
170	20230830	173500	29909850	13210	13210	13210	13210	0
171	20230830	173400	29909850	13210	13210	13210	13210	0
172	20230830	173300	29909850	13210	13210	13210	13210	0
173	20230830	173200	29909850	13210	13210	13210	13210	0
174	20230830	173100	29909850	13210	13210	13210	13210	0
175	20230830	173000	29909850	13210	13210	13210	13210	0
176	20230830	172900	29909850	13210	13210	13210	13210	0
177	20230830	172800	29909850	13210	13210	13210	13210	0
178	20230830	172700	29909850	13210	13210	13210	13210	0
179	20230830	172600	29909850	13210	13210	13210	13210	0
180	20230830	172500	29909850	13210	13210	13210	13210	0
181	20230830	172400	29909850	13210	13210	13210	13210	0
182	20230830	172300	29909850	13210	13210	13210	13210	21
183	20230830	172200	29909850	13210	13210	13210	13210	0
184	20230830	172100	29909850	13210	13210	13210	13210	0
185	20230830	172000	29909850	13210	13210	13210	13210	0
186	20230830	171900	29909850	13210	13210	13210	13210	0
187	20230830	171800	29909850	13210	13210	13210	13210	0
188	20230830	171700	29909850	13210	13210	13210	13210	0
189	20230830	171600	29909850	13210	13210	13210	13210	0
190	20230830	171500	29909850	13210	13210	13210	13210	0
191	20230830	171400	29909850	13210	13210	13210	13210	0
192	20230830	171300	29909850	13210	13210	13210	13210	0
193	20230830	171200	29909850	13210	13210	13210	13210	0
194	20230830	171100	29909850	13210	13210	13210	13210	0
195	20230830	171000	29909850	13210	13210	13210	13210	0
196	20230830	170900	29909850	13210	13210	13210	13210	0
197	20230830	170800	29909850	13210	13210	13210	13210	0
198	20230830	170700	29909850	13210	13210	13210	13210	0
199	20230830	170600	29909850	13210	13210	13210	13210	0
200	20230830	170500	29909850	13210	13210	13210	13210	0
201	20230830	170400	29909850	13210	13210	13210	13210	0
202	20230830	170300	29909850	13210	13210	13210	13210	0
203	20230830	170200	29909850	13210	13210	13210	13210	0
204	20230830	170100	29909850	13210	13210	13210	13210	0
205	20230830	170000	29909850	13210	13210	13210	13210	0
206	20230830	165900	29909850	13210	13210	13210	13210	0
207	20230830	165800	29909850	13210	13210	13210	13210	0
208	20230830	165700	29909850	13210	13210	13210	13210	0
209	20230830	165600	29909850	13210	13210	13210	13210	0
210	20230830	165500	29909850	13210	13210	13210	13210	0
211	20230830	165400	29909850	13210	13210	13210	13210	0
212	20230830	165300	29909850	13210	13210	13210	13210	21
213	20230830	165200	29909850	13210	13210	13210	13210	0
214	20230830	165100	29909850	13210	13210	13210	13210	0
215	20230830	165000	29909850	13210	13210	13210	13210	0
216	20230830	164900	29909850	13210	13210	13210	13210	0
217	20230830	164800	29909850	13210	13210	13210	13210	0
218	20230830	164700	29909850	13210	13210	13210	13210	0
219	20230830	164600	29909850	13210	13210	13210	13210	0
220	20230830	164500	29909850	13210	13210	13210	13210	0
221	20230830	164400	29909850	13210	13210	13210	13210	0
222	20230830	164300	29909850	13210	13210	13210	13210	0
223	20230830	164200	29909850	13210	13210	13210	13210	0
224	20230830	164100	29909850	13210	13210	13210	13210	0
225	20230830	164000	29909850	13210	13210	13210	13210	0
226	20230830	163900	29909850	13210	13210	13210	13210	0
227	20230830	163800	29909850	13210	13210	13210	13210	0
228	20230830	163700	29909850	13210	13210	13210	13210	0
229	20230830	163600	29909850	13210	13210	13210	13210	0
230	20230830	163500	29909850	13210	13210	13210	13210	0
231	20230830	163400	29909850	13210	13210	13210	13210	0
232	20230830	163300	29909850	13210	13210	13210	13210	0
233	20230830	163200	29909850	13210	13210	13210	13210	0
234	20230830	163100	29909850	13210	13210	13210	13210	0
235	20230830	163000	29909850	13210	13210	13210	13210	0
236	20230830	162900	29909850	13210	13210	13210	13210	0
237	20230830	162800	29909850	13210	13210	13210	13210	0
238	20230830	162700	29909850	13210	13210	13210	13210	0
239	20230830	162600	29909850	13210	13210	13210	13210	0
240	20230830	162500	29909850	13210	13210	13210	13210	0
241	20230830	162400	29909850	13210	13210	13210	13210	0
242	20230830	162300	29909850	13210	13210	13210	13210	21
243	20230830	162200	29909850	13210	13210	13210	13210	0
244	20230830	162100	29909850	13210	13210	13210	13210	0
245	20230830	162000	29909850	13210	13210	13210	13210	0
246	20230830	161900	29909850	13210	13210	13210	13210	0
247	20230830	161800	29909850	13210	13210	13210	13210	0
248	20230830	161700	29909850	13210	13210	13210	13210	0
249	20230830	161600	29909850	13210	13210	13210	13210	0
250	20230830	161500	29909850	13210	13210	13210	13210	0
251	20230830	161400	29909850	13210	13210	13210	13210	0
252	20230830	161300	29909850	13210	13210	13210	13210	0
253	20230830	161200	29909850	13210	13210	13210	13210	0
254	20230830	161100	29909850	13210	13210	13210	13210	0
255	20230830	161000	29909850	13210	13210	13210	13210	0
256	20230830	160900	29909850	13210	13210	13210	13210	0
257	20230830	160800	29909850	13210	13210	13210	13210	0
258	20230830	160700	29909850	13210	13210	13210	13210	0
259	20230830	160600	29909850	13210	13210	13210	13210	0
260	20230830	160500	29909850	13210	13210	13210	13210	0
261	20230830	160400	29909850	13210	13210	13210	13210	0
262	20230830	160300	29909850	13210	13210	13210	13210	0
263	20230830	160200	29909850	13210	13210	13210	13210	0
264	20230830	160100	29909850	13210	13210	13210	13210	0
265	20230830	160000	29909850	13210	13210	13210	13210	0
266	20230830	155900	29909850	13210	13210	13210	13210	0
267	20230830	155800	29909850	13210	13210	13210	13210	0
268	20230830	155700	29909850	13210	13210	13210	13210	0
269	20230830	155600	29909850	13210	13210	13210	13210	0
270	20230830	155500	29909850	13210	13210	13210	13210	0
271	20230830	155400	29909850	13210	13210	13210	13210	0
272	20230830	155300	29909850	13210	13210	13210	13210	21
273	20230830	155200	29909850	13210	13210	13210	13210	0
274	20230830	155100	29909850	13210	13210	13210	13210	0
275	20230830	155000	29909850	13210	13210	13210	13210	0
276	20230830	154900	29909850	13210	13210	13210	13210	0
277	20230830	154800	29909850	13210	13210	13210	13210	0
278	20230830	154700	29909850	13210	13210	13210	13210	0
279	20230830	154600	29909850	13210	13210	13210	13210	0
280	20230830	154500	29909850	13210	13210	13210	13210	0
281	20230830	154400	29909850	13210	13210	13210	13210	0
282	20230830	154300	29909850	13210	13210	13210	13210	0
283	20230830	154200	29909850	13210	13210	13210	13210	0
284	20230830	154100	29909850	13210	13210	13210	13210	0
285	20230830	154000	29909850	13210	13210	13210	13210	0
286	20230830	153900	29909850	13210	13210	13210	13210	0
287	20230830	153800	29909850	13210	13210	13210	13210	0
288	20230830	153700	29909850	13210	13210	13210	13210	0
289	20230830	153600	29909850	13210	13210	13210	13210	0
290	20230830	153500	29909850	13210	13210	13210	13210	0
291	20230830	153400	29909850	13210	13210	13210	13210	0
292	20230830	153300	29909850	13210	13210	13210	13210	0
293	20230830	153200	29909850	13210	13210	13210	13210	0
294	20230830	153100	29909850	13210	13210	13210	13210	0
295	20230830	153000	29909850	13210	13210	13210	13210	21
296	20230830	152900	29632440	13210	13210	13210	13210	0
297	20230830	152800	29632440	13210	13210	13210	13210	0
298	20230830	152700	29632440	13210	13210	13210	13210	0
299	20230830	152600	29632440	13210	13210	13210	13210	0
300	20230830	152500	29632440	13210	13210	13210	13210	0
301	20230830	152400	29632440	13210	13210	13210	13210	0
302	20230830	152300	29632440	13210	13210	13210	13210	0
303	20230830	152200	29632440	13210	13210	13210	13210	0
304	20230830	152100	29632440	13210	13210	13210	13210	0
305	20230830	152000	29632440	13210	13210	13210	13210	0
306	20230830	151900	29632440	13210	13210	13210	13210	0
307	20230830	151800	29632440	13210	13210	13210	13210	0
308	20230830	151700	29632440	13210	13210	13210	13210	3
309	20230830	151600	29592810	13160	13160	13160	13160	0
310	20230830	151500	29592810	13160	13160	13160	13160	0
311	20230830	151400	29592810	13160	13160	13160	13160	0
312	20230830	151300	29592810	13160	13160	13160	13160	0
313	20230830	151200	29592810	13160	13160	13160	13160	0
314	20230830	151100	29592810	13160	13160	13160	13160	0
315	20230830	151000	29592810	13160	13160	13160	13160	0
316	20230830	150900	29592810	13160	13160	13160	13160	0
317	20230830	150800	29592810	13160	13160	13160	13160	0
318	20230830	150700	29592810	13160	13160	13160	13160	0
319	20230830	150600	29592810	13160	13160	13160	13160	0
320	20230830	150500	29592810	13160	13160	13160	13160	0
321	20230830	150400	29592810	13160	13170	13170	13160	30
322	20230830	150300	29197730	13210	13210	13210	13210	0
323	20230830	150200	29197730	13210	13210	13210	13210	0
324	20230830	150100	29197730	13210	13210	13210	13210	0
325	20230830	150000	29197730	13210	13210	13210	13210	0
326	20230830	145900	29197730	13210	13210	13210	13210	0
327	20230830	145800	29197730	13210	13210	13210	13210	0
328	20230830	145700	29197730	13210	13210	13210	13210	0
329	20230830	145600	29197730	13210	13210	13210	13210	0
330	20230830	145500	29197730	13210	13210	13210	13210	0
331	20230830	145400	29197730	13210	13210	13210	13210	0
332	20230830	145300	29197730	13210	13210	13210	13210	0
333	20230830	145200	29197730	13210	13210	13210	13210	0
334	20230830	145100	29197730	13210	13210	13210	13210	63
335	20230830	145000	28365500	13150	13150	13150	13150	0
336	20230830	144900	28365500	13150	13150	13150	13150	0
337	20230830	144800	28365500	13150	13150	13150	13150	0
338	20230830	144700	28365500	13150	13150	13150	13150	0
339	20230830	144600	28365500	13150	13150	13150	13150	0
340	20230830	144500	28365500	13150	13150	13150	13150	0
341	20230830	144400	28365500	13150	13150	13150	13150	0
342	20230830	144300	28365500	13150	13200	13200	13150	96
343	20230830	144200	27100810	13200	13200	13200	13200	15
344	20230830	144100	26902810	13200	13200	13200	13200	0
345	20230830	144000	26902810	13200	13200	13200	13200	0
346	20230830	143900	26902810	13200	13200	13200	13200	0
347	20230830	143800	26902810	13200	13200	13200	13200	0
348	20230830	143700	26902810	13200	13200	13200	13200	0
349	20230830	143600	26902810	13200	13200	13200	13200	0
350	20230830	143500	26902810	13200	13200	13200	13200	0
351	20230830	143400	26902810	13200	13200	13200	13200	0
352	20230830	143300	26902810	13200	13200	13200	13200	0
353	20230830	143200	26902810	13200	13200	13200	13200	0
354	20230830	143100	26902810	13200	13200	13200	13200	0
355	20230830	143000	26902810	13200	13200	13200	13200	0
356	20230830	142900	26902810	13200	13200	13200	13200	0
357	20230830	142800	26902810	13200	13200	13200	13200	0
358	20230830	142700	26902810	13200	13200	13200	13200	0
359	20230830	142600	26902810	13200	13200	13200	13200	0
360	20230830	142500	26902810	13200	13200	13200	13200	6
361	20230830	142400	26823610	13210	13210	13210	13210	0
362	20230830	142300	26823610	13210	13210	13210	13210	0
363	20230830	142200	26823610	13210	13210	13210	13210	0
364	20230830	142100	26823610	13210	13210	13210	13210	0
365	20230830	142000	26823610	13210	13210	13210	13210	0
366	20230830	141900	26823610	13210	13210	13210	13210	0
367	20230830	141800	26823610	13210	13210	13210	13210	0
368	20230830	141700	26823610	13210	13210	13210	13210	0
369	20230830	141600	26823610	13210	13210	13210	13210	0
370	20230830	141500	26823610	13210	13210	13210	13210	0
371	20230830	141400	26823610	13210	13210	13210	13210	0
372	20230830	141300	26823610	13210	13210	13210	13210	14
373	20230830	141200	26638670	13210	13200	13210	13200	15
374	20230830	141100	26440560	13180	13180	13180	13180	0
375	20230830	141000	26440560	13180	13180	13180	13180	0
376	20230830	140900	26440560	13180	13180	13180	13180	0
377	20230830	140800	26440560	13180	13180	13180	13180	0
378	20230830	140700	26440560	13180	13180	13180	13180	0
379	20230830	140600	26440560	13180	13180	13180	13180	0
380	20230830	140500	26440560	13180	13180	13180	13180	0
381	20230830	140400	26440560	13180	13180	13180	13180	0
382	20230830	140300	26440560	13180	13180	13180	13180	0
383	20230830	140200	26440560	13180	13180	13180	13180	0
384	20230830	140100	26440560	13180	13180	13180	13180	0
385	20230830	140000	26440560	13180	13180	13180	13180	0
386	20230830	135900	26440560	13180	13180	13180	13180	0
387	20230830	135800	26440560	13180	13180	13180	13180	0
388	20230830	135700	26440560	13180	13180	13180	13180	1
389	20230830	135600	26427380	13200	13200	13200	13200	0
390	20230830	135500	26427380	13200	13200	13200	13200	0
391	20230830	135400	26427380	13200	13200	13200	13200	0
392	20230830	135300	26427380	13200	13200	13200	13200	0
393	20230830	135200	26427380	13200	13200	13200	13200	0
394	20230830	135100	26427380	13200	13200	13200	13200	100
395	20230830	135000	25107380	13210	13210	13210	13210	0
396	20230830	134900	25107380	13210	13210	13210	13210	0
397	20230830	134800	25107380	13210	13210	13210	13210	0
398	20230830	134700	25107380	13210	13210	13210	13210	0
399	20230830	134600	25107380	13210	13210	13210	13210	0
400	20230830	134500	25107380	13210	13210	13210	13210	0
401	20230830	134400	25107380	13210	13210	13210	13210	0
402	20230830	134300	25107380	13210	13210	13210	13210	0
403	20230830	134200	25107380	13210	13210	13210	13210	0
404	20230830	134100	25107380	13210	13210	13210	13210	0
405	20230830	134000	25107380	13210	13210	13210	13210	0
406	20230830	133900	25107380	13210	13210	13210	13210	0
407	20230830	133800	25107380	13210	13210	13210	13210	0
408	20230830	133700	25107380	13210	13210	13210	13210	0
409	20230830	133600	25107380	13210	13210	13210	13210	0
410	20230830	133500	25107380	13210	13210	13210	13210	0
411	20230830	133400	25107380	13210	13210	13210	13210	0
412	20230830	133300	25107380	13210	13210	13210	13210	0
413	20230830	133200	25107380	13210	13210	13210	13210	0
414	20230830	133100	25107380	13210	13210	13210	13210	0
415	20230830	133000	25107380	13210	13210	13210	13210	0
416	20230830	132900	25107380	13210	13210	13210	13210	0
417	20230830	132800	25107380	13210	13210	13210	13210	0
418	20230830	132700	25107380	13210	13210	13210	13210	0
419	20230830	132600	25107380	13210	13210	13210	13210	0
420	20230830	132500	25107380	13210	13210	13210	13210	0
421	20230830	132400	25107380	13210	13210	13210	13210	0
422	20230830	132300	25107380	13210	13210	13210	13210	0
423	20230830	132200	25107380	13210	13210	13210	13210	0
424	20230830	132100	25107380	13210	13210	13210	13210	0
425	20230830	132000	25107380	13210	13210	13210	13210	0
426	20230830	131900	25107380	13210	13210	13210	13210	0
427	20230830	131800	25107380	13210	13210	13210	13210	0
428	20230830	131700	25107380	13210	13210	13210	13210	0
429	20230830	131600	25107380	13210	13210	13210	13210	0
430	20230830	131500	25107380	13210	13210	13210	13210	0
431	20230830	131400	25107380	13210	13210	13210	13210	20
432	20230830	131300	24843180	13210	13210	13210	13210	0
433	20230830	131200	24843180	13210	13210	13210	13210	0
434	20230830	131100	24843180	13210	13210	13210	13210	0
435	20230830	131000	24843180	13210	13210	13210	13210	0
436	20230830	130900	24843180	13210	13210	13210	13210	0
437	20230830	130800	24843180	13210	13210	13210	13210	0
438	20230830	130700	24843180	13210	13210	13210	13210	0
439	20230830	130600	24843180	13210	13210	13210	13210	0
440	20230830	130500	24843180	13210	13210	13210	13210	0
441	20230830	130400	24843180	13210	13210	13210	13210	0
442	20230830	130300	24843180	13210	13210	13210	13210	1
443	20230830	130200	24829970	13220	13220	13220	13220	0
444	20230830	130100	24829970	13220	13220	13220	13220	0
445	20230830	130000	24829970	13220	13220	13220	13220	0
446	20230830	125900	24829970	13220	13220	13220	13220	0
447	20230830	125800	24829970	13220	13220	13220	13220	0
448	20230830	125700	24829970	13220	13220	13220	13220	0
449	20230830	125600	24829970	13220	13220	13220	13220	0
450	20230830	125500	24829970	13220	13220	13220	13220	0
451	20230830	125400	24829970	13220	13220	13220	13220	0
452	20230830	125300	24829970	13220	13220	13220	13220	0
453	20230830	125200	24829970	13220	13220	13220	13220	0
454	20230830	125100	24829970	13220	13220	13220	13220	0
455	20230830	125000	24829970	13220	13220	13220	13220	0
456	20230830	124900	24829970	13220	13220	13220	13220	0
457	20230830	124800	24829970	13220	13220	13220	13220	0
458	20230830	124700	24829970	13220	13220	13220	13220	0
459	20230830	124600	24829970	13220	13220	13220	13220	0
460	20230830	124500	24829970	13220	13220	13220	13220	0
461	20230830	124400	24829970	13220	13220	13220	13220	0
462	20230830	124300	24829970	13220	13220	13220	13220	0
463	20230830	124200	24829970	13220	13220	13220	13220	0
464	20230830	124100	24829970	13220	13220	13220	13220	0
465	20230830	124000	24829970	13220	13220	13220	13220	0
466	20230830	123900	24829970	13220	13220	13220	13220	0
467	20230830	123800	24829970	13220	13220	13220	13220	0
468	20230830	123700	24829970	13220	13220	13220	13220	0
469	20230830	123600	24829970	13220	13220	13220	13220	0
470	20230830	123500	24829970	13220	13220	13220	13220	10
471	20230830	123400	24697770	13130	13130	13130	13130	0
472	20230830	123300	24697770	13130	13130	13130	13130	0
473	20230830	123200	24697770	13130	13130	13130	13130	0
474	20230830	123100	24697770	13130	13130	13130	13130	0
475	20230830	123000	24697770	13130	13180	13180	13130	696
476	20230830	122900	15555850	13190	13190	13190	13190	0
477	20230830	122800	15555850	13190	13190	13190	13190	0
478	20230830	122700	15555850	13190	13190	13190	13190	0
479	20230830	122600	15555850	13190	13190	13190	13190	0
480	20230830	122500	15555850	13190	13190	13190	13190	0
481	20230830	122400	15555850	13190	13190	13190	13190	0
482	20230830	122300	15555850	13190	13190	13190	13190	0
483	20230830	122200	15555850	13190	13190	13190	13190	0
484	20230830	122100	15555850	13190	13190	13190	13190	0
485	20230830	122000	15555850	13190	13190	13190	13190	0
486	20230830	121900	15555850	13190	13190	13190	13190	1
487	20230830	121800	15542660	13180	13180	13180	13180	10
488	20230830	121700	15410860	13190	13190	13190	13190	0
489	20230830	121600	15410860	13190	13190	13190	13190	4
490	20230830	121500	15358100	13180	13180	13180	13180	0
491	20230830	121400	15358100	13180	13180	13180	13180	0
492	20230830	121300	15358100	13180	13180	13180	13180	0
493	20230830	121200	15358100	13180	13180	13180	13180	0
494	20230830	121100	15358100	13180	13180	13180	13180	0
495	20230830	121000	15358100	13180	13180	13180	13180	0
496	20230830	120900	15358100	13180	13180	13180	13180	0
497	20230830	120800	15358100	13180	13180	13180	13180	0
498	20230830	120700	15358100	13180	13180	13180	13180	0
499	20230830	120600	15358100	13180	13180	13180	13180	0
500	20230830	120500	15358100	13180	13180	13180	13180	0
501	20230830	120400	15358100	13180	13180	13180	13180	0
502	20230830	120300	15358100	13180	13180	13180	13180	0
503	20230830	120200	15358100	13180	13180	13180	13180	0
504	20230830	120100	15358100	13180	13180	13180	13180	0
505	20230830	120000	15358100	13180	13180	13180	13180	0
506	20230830	115900	15358100	13180	13180	13180	13180	0
507	20230830	115800	15358100	13180	13180	13180	13180	0
508	20230830	115700	15358100	13180	13180	13180	13180	0
509	20230830	115600	15358100	13180	13180	13180	13180	0
510	20230830	115500	15358100	13180	13180	13180	13180	0
511	20230830	115400	15358100	13180	13180	13180	13180	0
512	20230830	115300	15358100	13180	13180	13180	13180	0
513	20230830	115200	15358100	13180	13180	13180	13180	0
514	20230830	115100	15358100	13180	13180	13180	13180	0
515	20230830	115000	15358100	13180	13180	13180	13180	0
516	20230830	114900	15358100	13180	13180	13180	13180	0
517	20230830	114800	15358100	13180	13180	13180	13180	0
518	20230830	114700	15358100	13180	13180	13180	13180	0
519	20230830	114600	15358100	13180	13180	13180	13180	0
520	20230830	114500	15358100	13180	13180	13180	13180	0
521	20230830	114400	15358100	13180	13180	13180	13180	4
522	20230830	114300	15305380	13190	13190	13190	13190	28
523	20230830	114200	14936060	13190	13200	13200	13190	80
524	20230830	114100	13880580	13210	13210	13210	13210	0
525	20230830	114000	13880580	13210	13210	13210	13210	0
526	20230830	113900	13880580	13210	13210	13210	13210	0
527	20230830	113800	13880580	13210	13210	13210	13210	0
528	20230830	113700	13880580	13210	13210	13210	13210	0
529	20230830	113600	13880580	13210	13220	13220	13210	3
530	20230830	113500	13840940	13220	13220	13220	13220	0
531	20230830	113400	13840940	13220	13220	13220	13220	0
532	20230830	113300	13840940	13220	13220	13220	13220	0
533	20230830	113200	13840940	13220	13220	13220	13220	0
534	20230830	113100	13840940	13220	13220	13220	13220	0
535	20230830	113000	13840940	13220	13220	13220	13220	0
536	20230830	112900	13840940	13220	13220	13220	13220	0
537	20230830	112800	13840940	13220	13220	13220	13220	0
538	20230830	112700	13840940	13220	13220	13220	13220	0
539	20230830	112600	13840940	13220	13220	13220	13220	0
540	20230830	112500	13840940	13220	13220	13220	13220	0
541	20230830	112400	13840940	13220	13220	13220	13220	0
542	20230830	112300	13840940	13220	13220	13220	13220	0
543	20230830	112200	13840940	13220	13220	13220	13220	0
544	20230830	112100	13840940	13220	13220	13220	13220	0
545	20230830	112000	13840940	13220	13220	13220	13220	0
546	20230830	111900	13840940	13220	13220	13220	13220	0
547	20230830	111800	13840940	13220	13220	13220	13220	0
548	20230830	111700	13840940	13220	13220	13220	13220	0
549	20230830	111600	13840940	13220	13220	13220	13220	0
550	20230830	111500	13840940	13220	13220	13220	13220	0
551	20230830	111400	13840940	13220	13220	13220	13220	0
552	20230830	111300	13840940	13220	13220	13220	13220	0
553	20230830	111200	13840940	13220	13220	13220	13220	0
554	20230830	111100	13840940	13220	13220	13220	13220	29
555	20230830	111000	13457560	13220	13220	13220	13220	5
556	20230830	110900	13391460	13220	13220	13220	13220	0
557	20230830	110800	13391460	13220	13220	13220	13220	0
558	20230830	110700	13391460	13220	13220	13220	13220	0
559	20230830	110600	13391460	13220	13220	13220	13220	0
560	20230830	110500	13391460	13220	13220	13220	13220	0
561	20230830	110400	13391460	13220	13220	13220	13220	0
562	20230830	110300	13391460	13220	13220	13220	13220	0
563	20230830	110200	13391460	13220	13220	13220	13220	0
564	20230830	110100	13391460	13220	13220	13220	13220	0
565	20230830	110000	13391460	13220	13220	13220	13220	0
566	20230830	105900	13391460	13220	13220	13220	13220	0
567	20230830	105800	13391460	13220	13220	13220	13220	0
568	20230830	105700	13391460	13220	13220	13220	13220	0
569	20230830	105600	13391460	13220	13220	13220	13220	0
570	20230830	105500	13391460	13220	13220	13220	13220	0
571	20230830	105400	13391460	13220	13220	13220	13220	0
572	20230830	105300	13391460	13220	13220	13220	13220	0
573	20230830	105200	13391460	13220	13230	13230	13220	50
574	20230830	105100	12730270	13280	13280	13280	13280	0
575	20230830	105000	12730270	13280	13280	13280	13280	0
576	20230830	104900	12730270	13280	13280	13280	13280	0
577	20230830	104800	12730270	13280	13280	13280	13280	1
578	20230830	104700	12716990	13280	13280	13280	13280	0
579	20230830	104600	12716990	13280	13280	13280	13280	0
580	20230830	104500	12716990	13280	13280	13280	13280	0
581	20230830	104400	12716990	13280	13280	13280	13280	0
582	20230830	104300	12716990	13280	13280	13280	13280	0
583	20230830	104200	12716990	13280	13280	13280	13280	0
584	20230830	104100	12716990	13280	13280	13280	13280	0
585	20230830	104000	12716990	13280	13280	13280	13280	0
586	20230830	103900	12716990	13280	13280	13280	13280	0
587	20230830	103800	12716990	13280	13280	13280	13280	0
588	20230830	103700	12716990	13280	13280	13280	13280	0
589	20230830	103600	12716990	13280	13280	13280	13280	0
590	20230830	103500	12716990	13280	13280	13280	13280	0
591	20230830	103400	12716990	13280	13280	13280	13280	0
592	20230830	103300	12716990	13280	13280	13280	13280	0
593	20230830	103200	12716990	13280	13280	13280	13280	0
594	20230830	103100	12716990	13280	13280	13280	13280	0
595	20230830	103000	12716990	13280	13280	13280	13280	0
596	20230830	102900	12716990	13280	13280	13280	13280	0
597	20230830	102800	12716990	13280	13280	13280	13280	0
598	20230830	102700	12716990	13280	13280	13280	13280	0
599	20230830	102600	12716990	13280	13280	13280	13280	1
600	20230830	102500	12703710	13280	13280	13280	13280	0
601	20230830	102400	12703710	13280	13280	13280	13280	0
602	20230830	102300	12703710	13280	13280	13280	13280	0
603	20230830	102200	12703710	13280	13280	13280	13280	0
604	20230830	102100	12703710	13280	13280	13280	13280	0
605	20230830	102000	12703710	13280	13280	13280	13280	0
606	20230830	101900	12703710	13280	13280	13280	13280	0
607	20230830	101800	12703710	13280	13280	13280	13280	0
608	20230830	101700	12703710	13280	13280	13280	13280	0
609	20230830	101600	12703710	13280	13280	13280	13280	0
610	20230830	101500	12703710	13280	13280	13280	13280	0
611	20230830	101400	12703710	13280	13280	13280	13280	0
612	20230830	101300	12703710	13280	13280	13280	13280	0
613	20230830	101200	12703710	13280	13280	13280	13280	0
614	20230830	101100	12703710	13280	13280	13280	13280	0
615	20230830	101000	12703710	13280	13280	13280	13280	0
616	20230830	100900	12703710	13280	13280	13280	13280	0
617	20230830	100800	12703710	13280	13280	13280	13280	0
618	20230830	100700	12703710	13280	13280	13280	13280	1
619	20230830	100600	12690430	13290	13290	13290	13290	0
620	20230830	100500	12690430	13290	13290	13290	13290	0
621	20230830	100400	12690430	13290	13290	13290	13290	2
622	20230830	100300	12663850	13230	13230	13230	13230	5
623	20230830	100200	12597700	13300	13300	13300	13300	0
624	20230830	100100	12597700	13300	13300	13300	13300	3
625	20230830	100000	12557800	13300	13300	13300	13300	2
626	20230830	095900	12531200	13200	13200	13200	13200	0
627	20230830	095800	12531200	13200	13200	13200	13200	0
628	20230830	095700	12531200	13200	13200	13200	13200	0
629	20230830	095600	12531200	13200	13200	13200	13200	0
630	20230830	095500	12531200	13200	13200	13200	13200	0
631	20230830	095400	12531200	13200	13200	13200	13200	0
632	20230830	095300	12531200	13200	13200	13200	13200	0
633	20230830	095200	12531200	13200	13200	13200	13200	0
634	20230830	095100	12531200	13200	13200	13200	13200	0
635	20230830	095000	12531200	13200	13200	13200	13200	0
636	20230830	094900	12531200	13200	13200	13200	13200	0
637	20230830	094800	12531200	13200	13200	13200	13200	0
638	20230830	094700	12531200	13200	13200	13200	13200	0
639	20230830	094600	12531200	13200	13200	13200	13200	0
640	20230830	094500	12531200	13200	13200	13200	13200	0
641	20230830	094400	12531200	13200	13200	13200	13200	219
642	20230830	094300	9640400	13190	13190	13190	13190	0
643	20230830	094200	9640400	13190	13190	13190	13190	0
644	20230830	094100	9640400	13190	13190	13190	13190	0
645	20230830	094000	9640400	13190	13190	13190	13190	0
646	20230830	093900	9640400	13190	13190	13190	13190	424
647	20230830	093800	4047840	13190	13190	13190	13190	10
648	20230830	093700	3915940	13190	13190	13190	13190	20
649	20230830	093600	3652140	13190	13190	13190	13190	10
650	20230830	093500	3520240	13190	13190	13190	13190	0
651	20230830	093400	3520240	13190	13190	13190	13190	0
652	20230830	093300	3520240	13190	13190	13190	13190	0
653	20230830	093200	3520240	13190	13190	13190	13190	0
654	20230830	093100	3520240	13190	13190	13190	13190	3
655	20230830	093000	3480670	13190	13190	13190	13190	0
656	20230830	092900	3480670	13190	13190	13190	13190	0
657	20230830	092800	3480670	13190	13190	13190	13190	0
658	20230830	092700	3480670	13190	13190	13190	13190	0
659	20230830	092600	3480670	13190	13190	13190	13190	0
660	20230830	092500	3480670	13190	13190	13190	13190	75
661	20230830	092400	2491420	13190	13190	13190	13190	5
662	20230830	092300	2425470	13190	13190	13190	13190	0
663	20230830	092200	2425470	13190	13190	13190	13190	0
664	20230830	092100	2425470	13190	13190	13190	13190	0
665	20230830	092000	2425470	13190	13190	13190	13190	0
666	20230830	091900	2425470	13190	13190	13190	13190	28
667	20230830	091800	2056150	13150	13150	13150	13150	0
668	20230830	091700	2056150	13150	13150	13150	13150	0
669	20230830	091600	2056150	13150	13150	13150	13150	0
670	20230830	091500	2056150	13150	13150	13150	13150	0
671	20230830	091400	2056150	13150	13150	13150	13150	0
672	20230830	091300	2056150	13150	13150	13150	13150	0
673	20230830	091200	2056150	13150	13150	13150	13150	0
674	20230830	091100	2056150	13150	13150	13150	13150	0
675	20230830	091000	2056150	13150	13150	13150	13150	0
676	20230830	090900	2056150	13150	13150	13150	13150	0
677	20230830	090800	2056150	13150	13150	13150	13150	0
678	20230830	090700	2056150	13150	13150	13150	13150	0
679	20230830	090600	2056150	13150	13150	13150	13150	0
680	20230830	090500	2056150	13150	13160	13160	13150	36
681	20230830	090400	1582500	13160	13160	13160	13160	10
682	20230830	090300	1450900	13190	13190	13190	13190	0
683	20230830	090200	1450900	13190	13190	13190	13190	0
684	20230830	090100	1450900	13190	13190	13190	13190	0
685	20230830	090000	1450900	13190	13190	13190	13190	110