KissMeData/081000/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	194300	385421310	15600	15600	15600	15600	630
3	20230830	194200	385421310	15600	15600	15600	15600	0
4	20230830	194100	385421310	15600	15600	15600	15600	0
5	20230830	194000	385421310	15600	15600	15600	15600	0
6	20230830	193900	385421310	15600	15600	15600	15600	0
7	20230830	193800	385421310	15600	15600	15600	15600	0
8	20230830	193700	385421310	15600	15600	15600	15600	0
9	20230830	193600	385421310	15600	15600	15600	15600	0
10	20230830	193500	385421310	15600	15600	15600	15600	0
11	20230830	193400	385421310	15600	15600	15600	15600	0
12	20230830	193300	385421310	15600	15600	15600	15600	0
13	20230830	193200	385421310	15600	15600	15600	15600	0
14	20230830	193100	385421310	15600	15600	15600	15600	0
15	20230830	193000	385421310	15600	15600	15600	15600	0
16	20230830	192900	385421310	15600	15600	15600	15600	0
17	20230830	192800	385421310	15600	15600	15600	15600	0
18	20230830	192700	385421310	15600	15600	15600	15600	0
19	20230830	192600	385421310	15600	15600	15600	15600	0
20	20230830	192500	385421310	15600	15600	15600	15600	0
21	20230830	192400	385421310	15600	15600	15600	15600	0
22	20230830	192300	385421310	15600	15600	15600	15600	0
23	20230830	192200	385421310	15600	15600	15600	15600	0
24	20230830	192100	385421310	15600	15600	15600	15600	0
25	20230830	192000	385421310	15600	15600	15600	15600	0
26	20230830	191900	385421310	15600	15600	15600	15600	0
27	20230830	191800	385421310	15600	15600	15600	15600	0
28	20230830	191700	385421310	15600	15600	15600	15600	0
29	20230830	191600	385421310	15600	15600	15600	15600	0
30	20230830	191500	385421310	15600	15600	15600	15600	0
31	20230830	191400	385421310	15600	15600	15600	15600	0
32	20230830	191300	385421310	15600	15600	15600	15600	630
33	20230830	191200	385421310	15600	15600	15600	15600	0
34	20230830	191100	385421310	15600	15600	15600	15600	0
35	20230830	191000	385421310	15600	15600	15600	15600	0
36	20230830	190900	385421310	15600	15600	15600	15600	0
37	20230830	190800	385421310	15600	15600	15600	15600	0
38	20230830	190700	385421310	15600	15600	15600	15600	0
39	20230830	190600	385421310	15600	15600	15600	15600	0
40	20230830	190500	385421310	15600	15600	15600	15600	0
41	20230830	190400	385421310	15600	15600	15600	15600	0
42	20230830	190300	385421310	15600	15600	15600	15600	0
43	20230830	190200	385421310	15600	15600	15600	15600	0
44	20230830	190100	385421310	15600	15600	15600	15600	0
45	20230830	190000	385421310	15600	15600	15600	15600	0
46	20230830	185900	385421310	15600	15600	15600	15600	0
47	20230830	185800	385421310	15600	15600	15600	15600	0
48	20230830	185700	385421310	15600	15600	15600	15600	0
49	20230830	185600	385421310	15600	15600	15600	15600	0
50	20230830	185500	385421310	15600	15600	15600	15600	0
51	20230830	185400	385421310	15600	15600	15600	15600	0
52	20230830	185300	385421310	15600	15600	15600	15600	0
53	20230830	185200	385421310	15600	15600	15600	15600	0
54	20230830	185100	385421310	15600	15600	15600	15600	0
55	20230830	185000	385421310	15600	15600	15600	15600	0
56	20230830	184900	385421310	15600	15600	15600	15600	0
57	20230830	184800	385421310	15600	15600	15600	15600	0
58	20230830	184700	385421310	15600	15600	15600	15600	0
59	20230830	184600	385421310	15600	15600	15600	15600	0
60	20230830	184500	385421310	15600	15600	15600	15600	0
61	20230830	184400	385421310	15600	15600	15600	15600	0
62	20230830	184300	385421310	15600	15600	15600	15600	630
63	20230830	184200	385421310	15600	15600	15600	15600	0
64	20230830	184100	385421310	15600	15600	15600	15600	0
65	20230830	184000	385421310	15600	15600	15600	15600	0
66	20230830	183900	385421310	15600	15600	15600	15600	0
67	20230830	183800	385421310	15600	15600	15600	15600	0
68	20230830	183700	385421310	15600	15600	15600	15600	0
69	20230830	183600	385421310	15600	15600	15600	15600	0
70	20230830	183500	385421310	15600	15600	15600	15600	0
71	20230830	183400	385421310	15600	15600	15600	15600	0
72	20230830	183300	385421310	15600	15600	15600	15600	0
73	20230830	183200	385421310	15600	15600	15600	15600	0
74	20230830	183100	385421310	15600	15600	15600	15600	0
75	20230830	183000	385421310	15600	15600	15600	15600	0
76	20230830	182900	385421310	15600	15600	15600	15600	0
77	20230830	182800	385421310	15600	15600	15600	15600	0
78	20230830	182700	385421310	15600	15600	15600	15600	0
79	20230830	182600	385421310	15600	15600	15600	15600	0
80	20230830	182500	385421310	15600	15600	15600	15600	0
81	20230830	182400	385421310	15600	15600	15600	15600	0
82	20230830	182300	385421310	15600	15600	15600	15600	0
83	20230830	182200	385421310	15600	15600	15600	15600	0
84	20230830	182100	385421310	15600	15600	15600	15600	0
85	20230830	182000	385421310	15600	15600	15600	15600	0
86	20230830	181900	385421310	15600	15600	15600	15600	0
87	20230830	181800	385421310	15600	15600	15600	15600	0
88	20230830	181700	385421310	15600	15600	15600	15600	0
89	20230830	181600	385421310	15600	15600	15600	15600	0
90	20230830	181500	385421310	15600	15600	15600	15600	0
91	20230830	181400	385421310	15600	15600	15600	15600	0
92	20230830	181300	385421310	15600	15600	15600	15600	630
93	20230830	181200	385421310	15600	15600	15600	15600	0
94	20230830	181100	385421310	15600	15600	15600	15600	0
95	20230830	181000	385421310	15600	15600	15600	15600	0
96	20230830	180900	385421310	15600	15600	15600	15600	0
97	20230830	180800	385421310	15600	15600	15600	15600	0
98	20230830	180700	385421310	15600	15600	15600	15600	0
99	20230830	180600	385421310	15600	15600	15600	15600	0
100	20230830	180500	385421310	15600	15600	15600	15600	0
101	20230830	180400	385421310	15600	15600	15600	15600	0
102	20230830	180300	385421310	15600	15600	15600	15600	0
103	20230830	180200	385421310	15600	15600	15600	15600	0
104	20230830	180100	385421310	15600	15600	15600	15600	0
105	20230830	180000	385421310	15600	15600	15600	15600	0
106	20230830	175900	385421310	15600	15600	15600	15600	0
107	20230830	175800	385421310	15600	15600	15600	15600	0
108	20230830	175700	385421310	15600	15600	15600	15600	0
109	20230830	175600	385421310	15600	15600	15600	15600	0
110	20230830	175500	385421310	15600	15600	15600	15600	0
111	20230830	175400	385421310	15600	15600	15600	15600	0
112	20230830	175300	385421310	15600	15600	15600	15600	0
113	20230830	175200	385421310	15600	15600	15600	15600	0
114	20230830	175100	385421310	15600	15600	15600	15600	0
115	20230830	175000	385421310	15600	15600	15600	15600	0
116	20230830	174900	385421310	15600	15600	15600	15600	0
117	20230830	174800	385421310	15600	15600	15600	15600	0
118	20230830	174700	385421310	15600	15600	15600	15600	0
119	20230830	174600	385421310	15600	15600	15600	15600	0
120	20230830	174500	385421310	15600	15600	15600	15600	0
121	20230830	174400	385421310	15600	15600	15600	15600	0
122	20230830	174300	385421310	15600	15600	15600	15600	630
123	20230830	174200	385421310	15600	15600	15600	15600	0
124	20230830	174100	385421310	15600	15600	15600	15600	0
125	20230830	174000	385421310	15600	15600	15600	15600	0
126	20230830	173900	385421310	15600	15600	15600	15600	0
127	20230830	173800	385421310	15600	15600	15600	15600	0
128	20230830	173700	385421310	15600	15600	15600	15600	0
129	20230830	173600	385421310	15600	15600	15600	15600	0
130	20230830	173500	385421310	15600	15600	15600	15600	0
131	20230830	173400	385421310	15600	15600	15600	15600	0
132	20230830	173300	385421310	15600	15600	15600	15600	0
133	20230830	173200	385421310	15600	15600	15600	15600	0
134	20230830	173100	385421310	15600	15600	15600	15600	0
135	20230830	173000	385421310	15600	15600	15600	15600	0
136	20230830	172900	385421310	15600	15600	15600	15600	0
137	20230830	172800	385421310	15600	15600	15600	15600	0
138	20230830	172700	385421310	15600	15600	15600	15600	0
139	20230830	172600	385421310	15600	15600	15600	15600	0
140	20230830	172500	385421310	15600	15600	15600	15600	0
141	20230830	172400	385421310	15600	15600	15600	15600	0
142	20230830	172300	385421310	15600	15600	15600	15600	0
143	20230830	172200	385421310	15600	15600	15600	15600	0
144	20230830	172100	385421310	15600	15600	15600	15600	0
145	20230830	172000	385421310	15600	15600	15600	15600	0
146	20230830	171900	385421310	15600	15600	15600	15600	0
147	20230830	171800	385421310	15600	15600	15600	15600	0
148	20230830	171700	385421310	15600	15600	15600	15600	0
149	20230830	171600	385421310	15600	15600	15600	15600	0
150	20230830	171500	385421310	15600	15600	15600	15600	0
151	20230830	171400	385421310	15600	15600	15600	15600	0
152	20230830	171300	385421310	15600	15600	15600	15600	630
153	20230830	171200	385421310	15600	15600	15600	15600	0
154	20230830	171100	385421310	15600	15600	15600	15600	0
155	20230830	171000	385421310	15600	15600	15600	15600	0
156	20230830	170900	385421310	15600	15600	15600	15600	0
157	20230830	170800	385421310	15600	15600	15600	15600	0
158	20230830	170700	385421310	15600	15600	15600	15600	0
159	20230830	170600	385421310	15600	15600	15600	15600	0
160	20230830	170500	385421310	15600	15600	15600	15600	0
161	20230830	170400	385421310	15600	15600	15600	15600	0
162	20230830	170300	385421310	15600	15600	15600	15600	0
163	20230830	170200	385421310	15600	15600	15600	15600	0
164	20230830	170100	385421310	15600	15600	15600	15600	0
165	20230830	170000	385421310	15600	15600	15600	15600	0
166	20230830	165900	385421310	15600	15600	15600	15600	0
167	20230830	165800	385421310	15600	15600	15600	15600	0
168	20230830	165700	385421310	15600	15600	15600	15600	0
169	20230830	165600	385421310	15600	15600	15600	15600	0
170	20230830	165500	385421310	15600	15600	15600	15600	0
171	20230830	165400	385421310	15600	15600	15600	15600	0
172	20230830	165300	385421310	15600	15600	15600	15600	0
173	20230830	165200	385421310	15600	15600	15600	15600	0
174	20230830	165100	385421310	15600	15600	15600	15600	0
175	20230830	165000	385421310	15600	15600	15600	15600	0
176	20230830	164900	385421310	15600	15600	15600	15600	0
177	20230830	164800	385421310	15600	15600	15600	15600	0
178	20230830	164700	385421310	15600	15600	15600	15600	0
179	20230830	164600	385421310	15600	15600	15600	15600	0
180	20230830	164500	385421310	15600	15600	15600	15600	0
181	20230830	164400	385421310	15600	15600	15600	15600	0
182	20230830	164300	385421310	15600	15600	15600	15600	630
183	20230830	164200	385421310	15600	15600	15600	15600	0
184	20230830	164100	385421310	15600	15600	15600	15600	0
185	20230830	164000	385421310	15600	15600	15600	15600	0
186	20230830	163900	385421310	15600	15600	15600	15600	0
187	20230830	163800	385421310	15600	15600	15600	15600	0
188	20230830	163700	385421310	15600	15600	15600	15600	0
189	20230830	163600	385421310	15600	15600	15600	15600	0
190	20230830	163500	385421310	15600	15600	15600	15600	0
191	20230830	163400	385421310	15600	15600	15600	15600	0
192	20230830	163300	385421310	15600	15600	15600	15600	0
193	20230830	163200	385421310	15600	15600	15600	15600	0
194	20230830	163100	385421310	15600	15600	15600	15600	0
195	20230830	163000	385421310	15600	15600	15600	15600	0
196	20230830	162900	385421310	15600	15600	15600	15600	0
197	20230830	162800	385421310	15600	15600	15600	15600	0
198	20230830	162700	385421310	15600	15600	15600	15600	0
199	20230830	162600	385421310	15600	15600	15600	15600	0
200	20230830	162500	385421310	15600	15600	15600	15600	0
201	20230830	162400	385421310	15600	15600	15600	15600	0
202	20230830	162300	385421310	15600	15600	15600	15600	0
203	20230830	162200	385421310	15600	15600	15600	15600	0
204	20230830	162100	385421310	15600	15600	15600	15600	0
205	20230830	162000	385421310	15600	15600	15600	15600	0
206	20230830	161900	385421310	15600	15600	15600	15600	0
207	20230830	161800	385421310	15600	15600	15600	15600	0
208	20230830	161700	385421310	15600	15600	15600	15600	0
209	20230830	161600	385421310	15600	15600	15600	15600	0
210	20230830	161500	385421310	15600	15600	15600	15600	0
211	20230830	161400	385421310	15600	15600	15600	15600	0
212	20230830	161300	385421310	15600	15600	15600	15600	630
213	20230830	161200	385421310	15600	15600	15600	15600	0
214	20230830	161100	385421310	15600	15600	15600	15600	0
215	20230830	161000	385421310	15600	15600	15600	15600	0
216	20230830	160900	385421310	15600	15600	15600	15600	0
217	20230830	160800	385421310	15600	15600	15600	15600	0
218	20230830	160700	385421310	15600	15600	15600	15600	0
219	20230830	160600	385421310	15600	15600	15600	15600	0
220	20230830	160500	385421310	15600	15600	15600	15600	0
221	20230830	160400	385421310	15600	15600	15600	15600	0
222	20230830	160300	385421310	15600	15600	15600	15600	0
223	20230830	160200	385421310	15600	15600	15600	15600	0
224	20230830	160100	385421310	15600	15600	15600	15600	0
225	20230830	160000	385421310	15600	15600	15600	15600	0
226	20230830	155900	385421310	15600	15600	15600	15600	0
227	20230830	155800	385421310	15600	15600	15600	15600	0
228	20230830	155700	385421310	15600	15600	15600	15600	0
229	20230830	155600	385421310	15600	15600	15600	15600	0
230	20230830	155500	385421310	15600	15600	15600	15600	0
231	20230830	155400	385421310	15600	15600	15600	15600	0
232	20230830	155300	385421310	15600	15600	15600	15600	0
233	20230830	155200	385421310	15600	15600	15600	15600	0
234	20230830	155100	385421310	15600	15600	15600	15600	0
235	20230830	155000	385421310	15600	15600	15600	15600	0
236	20230830	154900	385421310	15600	15600	15600	15600	0
237	20230830	154800	385421310	15600	15600	15600	15600	0
238	20230830	154700	385421310	15600	15600	15600	15600	0
239	20230830	154600	385421310	15600	15600	15600	15600	0
240	20230830	154500	385421310	15600	15600	15600	15600	0
241	20230830	154400	385421310	15600	15600	15600	15600	0
242	20230830	154300	385421310	15600	15600	15600	15600	630
243	20230830	154200	385421310	15600	15600	15600	15600	0
244	20230830	154100	385421310	15600	15600	15600	15600	0
245	20230830	154000	385421310	15600	15600	15600	15600	0
246	20230830	153900	385421310	15600	15600	15600	15600	0
247	20230830	153800	385421310	15600	15600	15600	15600	0
248	20230830	153700	385421310	15600	15600	15600	15600	0
249	20230830	153600	385421310	15600	15600	15600	15600	0
250	20230830	153500	385421310	15600	15600	15600	15600	0
251	20230830	153400	385421310	15600	15600	15600	15600	0
252	20230830	153300	385421310	15600	15600	15600	15600	0
253	20230830	153200	385421310	15600	15600	15600	15600	0
254	20230830	153100	385421310	15600	15600	15600	15600	0
255	20230830	153000	385421310	15600	15600	15600	15600	630
256	20230830	152900	375593310	15600	15600	15600	15600	0
257	20230830	152800	375593310	15600	15600	15600	15600	0
258	20230830	152700	375593310	15600	15600	15600	15600	0
259	20230830	152600	375593310	15600	15600	15600	15600	0
260	20230830	152500	375593310	15600	15600	15600	15600	0
261	20230830	152400	375593310	15600	15600	15600	15600	0
262	20230830	152300	375593310	15600	15600	15600	15600	0
263	20230830	152200	375593310	15600	15600	15600	15600	0
264	20230830	152100	375593310	15600	15600	15600	15600	0
265	20230830	152000	375593310	15600	15600	15600	15600	0
266	20230830	151900	375593310	15600	15590	15600	15590	25
267	20230830	151800	375203400	15600	15590	15600	15590	377
268	20230830	151700	369322310	15600	15600	15600	15600	29
269	20230830	151600	368869910	15590	15590	15590	15590	0
270	20230830	151500	368869910	15590	15590	15590	15590	18
271	20230830	151400	368589290	15600	15600	15600	15600	3
272	20230830	151300	368542490	15600	15600	15600	15600	102
273	20230830	151200	366951290	15590	15590	15590	15590	120
274	20230830	151100	365080490	15590	15590	15590	15590	6
275	20230830	151000	364986950	15590	15580	15590	15580	117
276	20230830	150900	363163780	15590	15590	15590	15590	6
277	20230830	150800	363070240	15580	15580	15580	15580	100
278	20230830	150700	361512240	15590	15590	15590	15590	280
279	20230830	150600	357147040	15600	15600	15600	15600	6
280	20230830	150500	357053440	15590	15590	15590	15590	180
281	20230830	150400	354247240	15590	15590	15590	15590	10
282	20230830	150300	354091340	15590	15600	15600	15590	14
283	20230830	150200	353873070	15600	15600	15600	15600	34
284	20230830	150100	353342670	15600	15600	15600	15590	33
285	20230830	150000	352828180	15600	15600	15600	15600	2
286	20230830	145900	352796980	15590	15590	15590	15590	94
287	20230830	145800	351331520	15590	15590	15590	15590	119
288	20230830	145700	349476310	15600	15600	15600	15600	1
289	20230830	145600	349460710	15600	15600	15600	15600	0
290	20230830	145500	349460710	15600	15600	15600	15600	0
291	20230830	145400	349460710	15600	15600	15600	15600	0
292	20230830	145300	349460710	15600	15590	15600	15590	141
293	20230830	145200	347262410	15600	15600	15600	15600	21
294	20230830	145100	346934810	15600	15600	15600	15600	0
295	20230830	145000	346934810	15600	15600	15600	15600	50
296	20230830	144900	346154810	15590	15590	15590	15590	0
297	20230830	144800	346154810	15590	15590	15590	15590	0
298	20230830	144700	346154810	15590	15590	15590	15590	0
299	20230830	144600	346154810	15590	15590	15590	15590	0
300	20230830	144500	346154810	15590	15590	15590	15590	5
301	20230830	144400	346076860	15600	15600	15600	15600	0
302	20230830	144300	346076860	15600	15600	15600	15600	0
303	20230830	144200	346076860	15600	15580	15600	15580	1098
304	20230830	144100	328969800	15570	15570	15570	15570	0
305	20230830	144000	328969800	15570	15570	15570	15570	32
306	20230830	143900	328471560	15570	15580	15580	15570	156
307	20230830	143800	326041300	15580	15580	15580	15580	0
308	20230830	143700	326041300	15580	15590	15590	15580	14
309	20230830	143600	325823170	15580	15580	15580	15580	0
310	20230830	143500	325823170	15580	15580	15580	15580	0
311	20230830	143400	325823170	15580	15580	15580	15580	0
312	20230830	143300	325823170	15580	15580	15580	15580	20
313	20230830	143200	325511570	15580	15580	15580	15580	14
314	20230830	143100	325293450	15580	15580	15580	15580	0
315	20230830	143000	325293450	15580	15580	15580	15580	0
316	20230830	142900	325293450	15580	15580	15580	15580	105
317	20230830	142800	323657550	15580	15580	15580	15580	0
318	20230830	142700	323657550	15580	15580	15580	15580	0
319	20230830	142600	323657550	15580	15580	15580	15580	15
320	20230830	142500	323423850	15580	15580	15580	15580	2
321	20230830	142400	323392690	15580	15580	15580	15580	15
322	20230830	142300	323158990	15580	15580	15580	15580	0
323	20230830	142200	323158990	15580	15580	15580	15580	0
324	20230830	142100	323158990	15580	15580	15580	15580	13
325	20230830	142000	322956450	15580	15580	15580	15580	0
326	20230830	141900	322956450	15580	15580	15580	15580	0
327	20230830	141800	322956450	15580	15580	15580	15580	0
328	20230830	141700	322956450	15580	15580	15580	15580	50
329	20230830	141600	322177450	15580	15580	15580	15580	98
330	20230830	141500	320650610	15580	15580	15580	15580	0
331	20230830	141400	320650610	15580	15580	15580	15580	0
332	20230830	141300	320650610	15580	15580	15580	15580	9
333	20230830	141200	320510390	15580	15580	15580	15580	5
334	20230830	141100	320432490	15570	15570	15570	15570	13
335	20230830	141000	320230080	15570	15570	15570	15570	0
336	20230830	140900	320230080	15570	15570	15570	15570	0
337	20230830	140800	320230080	15570	15570	15570	15570	0
338	20230830	140700	320230080	15570	15570	15570	15570	3
339	20230830	140600	320183370	15560	15560	15560	15560	0
340	20230830	140500	320183370	15560	15580	15580	15560	665
341	20230830	140400	309829730	15580	15580	15580	15580	0
342	20230830	140300	309829730	15580	15580	15580	15580	0
343	20230830	140200	309829730	15580	15580	15580	15580	7
344	20230830	140100	309720670	15570	15570	15570	15570	0
345	20230830	140000	309720670	15570	15570	15570	15570	1
346	20230830	135900	309705100	15570	15570	15570	15570	0
347	20230830	135800	309705100	15570	15570	15570	15570	0
348	20230830	135700	309705100	15570	15570	15570	15570	15
349	20230830	135600	309471550	15580	15580	15580	15580	0
350	20230830	135500	309471550	15580	15580	15580	15580	5
351	20230830	135400	309393650	15570	15570	15570	15570	0
352	20230830	135300	309393650	15570	15570	15570	15570	14
353	20230830	135200	309175670	15570	15570	15570	15570	0
354	20230830	135100	309175670	15570	15570	15570	15570	0
355	20230830	135000	309175670	15570	15570	15570	15570	0
356	20230830	134900	309175670	15570	15570	15570	15570	72
357	20230830	134800	308054630	15570	15570	15570	15570	5
358	20230830	134700	307976780	15570	15570	15570	15570	0
359	20230830	134600	307976780	15570	15570	15570	15570	100
360	20230830	134500	306419780	15570	15570	15570	15570	6
361	20230830	134400	306326360	15570	15600	15600	15570	15
362	20230830	134300	306092780	15600	15600	15600	15600	0
363	20230830	134200	306092780	15600	15600	15600	15600	444
364	20230830	134100	299166380	15610	15610	15610	15610	0
365	20230830	134000	299166380	15610	15610	15610	15610	1
366	20230830	133900	299150770	15600	15600	15600	15600	0
367	20230830	133800	299150770	15600	15600	15600	15600	196
368	20230830	133700	296093170	15600	15600	15600	15600	1
369	20230830	133600	296077570	15600	15600	15600	15600	1
370	20230830	133500	296061970	15550	15550	15550	15550	60
371	20230830	133400	295128970	15550	15550	15550	15550	100
372	20230830	133300	293573970	15550	15560	15560	15550	134
373	20230830	133200	291490250	15560	15560	15560	15560	151
374	20230830	133100	289140690	15560	15560	15560	15560	300
375	20230830	133000	284472690	15560	15560	15560	15560	0
376	20230830	132900	284472690	15560	15560	15560	15560	0
377	20230830	132800	284472690	15560	15560	15560	15560	14
378	20230830	132700	284254850	15570	15570	15570	15570	160
379	20230830	132600	281763650	15570	15570	15570	15570	11
380	20230830	132500	281592380	15570	15570	15570	15570	5
381	20230830	132400	281514530	15570	15570	15570	15570	1
382	20230830	132300	281498960	15570	15590	15590	15570	546
383	20230830	132200	272995190	15590	15590	15590	15590	19
384	20230830	132100	272698980	15590	15590	15590	15590	150
385	20230830	132000	270360480	15600	15630	15630	15600	3011
386	20230830	131900	223350620	15630	15650	15650	15630	87
387	20230830	131800	221990750	15640	15640	15640	15640	0
388	20230830	131700	221990750	15640	15640	15640	15640	13
389	20230830	131600	221787430	15650	15650	15650	15650	3
390	20230830	131500	221740480	15660	15660	15660	15660	0
391	20230830	131400	221740480	15660	15660	15660	15660	139
392	20230830	131300	219563740	15670	15670	15670	15670	50
393	20230830	131200	218780240	15680	15680	15680	15680	0
394	20230830	131100	218780240	15680	15680	15680	15680	0
395	20230830	131000	218780240	15680	15680	15680	15680	1
396	20230830	130900	218764560	15640	15640	15640	15640	0
397	20230830	130800	218764560	15640	15640	15640	15640	0
398	20230830	130700	218764560	15640	15640	15640	15640	264
399	20230830	130600	214635600	15640	15640	15640	15640	21
400	20230830	130500	214307160	15630	15630	15630	15630	0
401	20230830	130400	214307160	15630	15630	15630	15630	0
402	20230830	130300	214307160	15630	15630	15630	15630	15
403	20230830	130200	214072710	15630	15630	15630	15630	0
404	20230830	130100	214072710	15630	15640	15640	15630	36
405	20230830	130000	213509930	15630	15630	15630	15630	0
406	20230830	125900	213509930	15630	15630	15630	15630	100
407	20230830	125800	211946930	15630	15630	15630	15630	0
408	20230830	125700	211946930	15630	15630	15630	15630	15
409	20230830	125600	211712480	15630	15630	15630	15630	0
410	20230830	125500	211712480	15630	15630	15630	15630	0
411	20230830	125400	211712480	15630	15630	15630	15630	0
412	20230830	125300	211712480	15630	15630	15630	15630	0
413	20230830	125200	211712480	15630	15630	15630	15630	0
414	20230830	125100	211712480	15630	15630	15630	15630	0
415	20230830	125000	211712480	15630	15630	15630	15630	15
416	20230830	124900	211478030	15630	15630	15630	15630	0
417	20230830	124800	211478030	15630	15630	15630	15630	14
418	20230830	124700	211259210	15640	15640	15640	15640	0
419	20230830	124600	211259210	15640	15640	15640	15640	5
420	20230830	124500	211181010	15640	15640	15640	15640	10
421	20230830	124400	211024610	15630	15630	15630	15630	14
422	20230830	124300	210805790	15630	15630	15630	15630	0
423	20230830	124200	210805790	15630	15630	15630	15630	0
424	20230830	124100	210805790	15630	15630	15630	15630	98
425	20230830	124000	209274050	15620	15620	15620	15620	0
426	20230830	123900	209274050	15620	15620	15620	15620	0
427	20230830	123800	209274050	15620	15620	15620	15620	14
428	20230830	123700	209055370	15620	15620	15620	15620	77
429	20230830	123600	207852630	15620	15620	15620	15620	0
430	20230830	123500	207852630	15620	15620	15620	15620	1
431	20230830	123400	207837010	15620	15620	15620	15620	0
432	20230830	123300	207837010	15620	15620	15620	15620	0
433	20230830	123200	207837010	15620	15620	15620	15620	13
434	20230830	123100	207633950	15630	15630	15630	15630	0
435	20230830	123000	207633950	15630	15630	15630	15630	0
436	20230830	122900	207633950	15630	15630	15630	15630	8
437	20230830	122800	207508910	15630	15630	15630	15630	1
438	20230830	122700	207493280	15630	15630	15630	15630	0
439	20230830	122600	207493280	15630	15620	15630	15620	6
440	20230830	122500	207399510	15620	15630	15630	15620	23
441	20230830	122400	207040150	15630	15630	15630	15630	0
442	20230830	122300	207040150	15630	15630	15630	15630	0
443	20230830	122200	207040150	15630	15630	15630	15630	18
444	20230830	122100	206758810	15630	15630	15630	15630	0
445	20230830	122000	206758810	15630	15630	15630	15630	0
446	20230830	121900	206758810	15630	15630	15630	15630	27
447	20230830	121800	206336800	15660	15660	15660	15660	2
448	20230830	121700	206305480	15630	15630	15630	15630	0
449	20230830	121600	206305480	15630	15630	15630	15630	0
450	20230830	121500	206305480	15630	15630	15630	15630	0
451	20230830	121400	206305480	15630	15630	15630	15630	0
452	20230830	121300	206305480	15630	15630	15630	15630	365
453	20230830	121200	200600530	15640	15640	15640	15630	61
454	20230830	121100	199647030	15640	15640	15640	15640	0
455	20230830	121000	199647030	15640	15640	15640	15640	0
456	20230830	120900	199647030	15640	15640	15640	15640	0
457	20230830	120800	199647030	15640	15640	15640	15640	0
458	20230830	120700	199647030	15640	15640	15640	15640	0
459	20230830	120600	199647030	15640	15660	15660	15640	16
460	20230830	120500	199396770	15660	15660	15660	15660	0
461	20230830	120400	199396770	15660	15660	15660	15660	6
462	20230830	120300	199302810	15670	15670	15670	15670	20
463	20230830	120200	198989410	15670	15670	15670	15670	0
464	20230830	120100	198989410	15670	15670	15670	15670	1
465	20230830	120000	198973740	15640	15640	15640	15640	25
466	20230830	115900	198582740	15650	15650	15650	15650	26
467	20230830	115800	198175840	15690	15690	15690	15690	0
468	20230830	115700	198175840	15690	15690	15690	15690	0
469	20230830	115600	198175840	15690	15690	15690	15690	3
470	20230830	115500	198128770	15650	15650	15650	15650	1
471	20230830	115400	198113120	15650	15650	15650	15650	14
472	20230830	115300	197894020	15650	15650	15650	15650	0
473	20230830	115200	197894020	15650	15650	15650	15650	0
474	20230830	115100	197894020	15650	15650	15650	15650	0
475	20230830	115000	197894020	15650	15650	15650	15650	0
476	20230830	114900	197894020	15650	15650	15650	15650	0
477	20230830	114800	197894020	15650	15650	15650	15650	0
478	20230830	114700	197894020	15650	15650	15650	15650	0
479	20230830	114600	197894020	15650	15640	15650	15640	316
480	20230830	114500	192951340	15640	15640	15640	15640	5
481	20230830	114400	192873140	15640	15640	15640	15640	18
482	20230830	114300	192591620	15630	15630	15630	15630	167
483	20230830	114200	189981410	15630	15630	15630	15630	15
484	20230830	114100	189746960	15650	15650	15650	15650	0
485	20230830	114000	189746960	15650	15650	15650	15650	10
486	20230830	113900	189590460	15630	15630	15630	15630	0
487	20230830	113800	189590460	15630	15630	15630	15630	0
488	20230830	113700	189590460	15630	15630	15630	15630	29
489	20230830	113600	189137190	15650	15650	15650	15650	5
490	20230830	113500	189058940	15650	15650	15650	15650	120
491	20230830	113400	187180940	15650	15650	15650	15650	0
492	20230830	113300	187180940	15650	15650	15650	15650	1
493	20230830	113200	187165290	15630	15630	15630	15630	13
494	20230830	113100	186962100	15650	15650	15650	15650	1
495	20230830	113000	186946450	15650	15650	15650	15650	0
496	20230830	112900	186946450	15650	15650	15650	15620	8
497	20230830	112800	186821340	15620	15620	15620	15620	0
498	20230830	112700	186821340	15620	15620	15620	15620	0
499	20230830	112600	186821340	15620	15650	15650	15620	28
500	20230830	112500	186383560	15650	15650	15650	15650	10
501	20230830	112400	186227060	15650	15650	15650	15650	0
502	20230830	112300	186227060	15650	15650	15650	15650	0
503	20230830	112200	186227060	15650	15650	15650	15650	8
504	20230830	112100	186101860	15630	15630	15630	15630	206
505	20230830	112000	182882080	15640	15640	15640	15640	0
506	20230830	111900	182882080	15640	15640	15640	15640	0
507	20230830	111800	182882080	15640	15640	15640	15640	8
508	20230830	111700	182756960	15640	15640	15640	15640	0
509	20230830	111600	182756960	15640	15640	15640	15640	5
510	20230830	111500	182678760	15640	15640	15640	15640	0
511	20230830	111400	182678760	15640	15640	15640	15640	33
512	20230830	111300	182162640	15650	15650	15650	15650	0
513	20230830	111200	182162640	15650	15650	15650	15650	42
514	20230830	111100	181505340	15630	15640	15640	15630	116
515	20230830	111000	179691760	15640	15640	15640	15640	0
516	20230830	110900	179691760	15640	15660	15660	15640	18
517	20230830	110800	179410140	15660	15660	15660	15660	1
518	20230830	110700	179394480	15640	15640	15640	15640	0
519	20230830	110600	179394480	15640	15640	15640	15640	1
520	20230830	110500	179378840	15630	15640	15640	15630	364
521	20230830	110400	173688430	15650	15650	15650	15650	15
522	20230830	110300	173453680	15640	15670	15670	15640	183
523	20230830	110200	170590320	15690	15690	15690	15690	0
524	20230830	110100	170590320	15690	15690	15690	15690	0
525	20230830	110000	170590320	15690	15700	15700	15690	328
526	20230830	105900	165443880	15700	15700	15700	15700	263
527	20230830	105800	161314780	15700	15690	15790	15690	172
528	20230830	105700	158614230	15800	15810	15890	15800	952
529	20230830	105600	143550100	15810	15680	15810	15680	1260
530	20230830	105500	123712330	15680	15640	15680	15640	320
531	20230830	105400	118705630	15660	15650	15660	15650	23
532	20230830	105300	118345630	15650	15650	15650	15650	0
533	20230830	105200	118345630	15650	15650	15650	15650	9
534	20230830	105100	118204780	15660	15660	15660	15660	9
535	20230830	105000	118063840	15660	15660	15660	15660	63
536	20230830	104900	117077260	15660	15660	15660	15660	15
537	20230830	104800	116842360	15670	15670	15670	15670	0
538	20230830	104700	116842360	15670	15670	15670	15670	0
539	20230830	104600	116842360	15670	15670	15670	15670	30
540	20230830	104500	116372260	15690	15690	15690	15690	0
541	20230830	104400	116372260	15690	15690	15690	15690	0
542	20230830	104300	116372260	15690	15690	15690	15690	57
543	20230830	104200	115477930	15660	15670	15680	15660	139
544	20230830	104100	113299520	15660	15660	15660	15660	15
545	20230830	104000	113064620	15670	15670	15670	15670	3
546	20230830	103900	113017610	15660	15660	15660	15660	0
547	20230830	103800	113017610	15660	15660	15660	15660	0
548	20230830	103700	113017610	15660	15660	15660	15660	0
549	20230830	103600	113017610	15660	15660	15660	15660	50
550	20230830	103500	112234610	15670	15670	15670	15670	0
551	20230830	103400	112234610	15670	15670	15670	15660	207
552	20230830	103300	108990930	15670	15650	15670	15650	114
553	20230830	103200	107204830	15670	15670	15670	15670	0
554	20230830	103100	107204830	15670	15670	15670	15670	13
555	20230830	103000	107001120	15670	15670	15670	15670	0
556	20230830	102900	107001120	15670	15670	15670	15670	1
557	20230830	102800	106985450	15670	15670	15670	15670	0
558	20230830	102700	106985450	15670	15670	15670	15670	33
559	20230830	102600	106468340	15670	15670	15670	15670	2
560	20230830	102500	106437000	15640	15640	15640	15640	315
561	20230830	102400	101510400	15630	15630	15640	15630	222
562	20230830	102300	98038530	15640	15640	15640	15640	0
563	20230830	102200	98038530	15640	15640	15640	15640	6
564	20230830	102100	97944690	15630	15630	15630	15630	100
565	20230830	102000	96381690	15630	15630	15630	15630	13
566	20230830	101900	96178500	15620	15620	15620	15620	0
567	20230830	101800	96178500	15620	15620	15620	15620	0
568	20230830	101700	96178500	15620	15620	15620	15620	13
569	20230830	101600	95975440	15620	15620	15620	15620	0
570	20230830	101500	95975440	15620	15620	15620	15620	0
571	20230830	101400	95975440	15620	15620	15620	15620	0
572	20230830	101300	95975440	15620	15620	15620	15620	23
573	20230830	101200	95616180	15620	15620	15620	15620	0
574	20230830	101100	95616180	15620	15620	15620	15620	0
575	20230830	101000	95616180	15620	15620	15620	15620	35
576	20230830	100900	95069480	15630	15630	15630	15630	0
577	20230830	100800	95069480	15630	15630	15630	15630	14
578	20230830	100700	94850660	15630	15630	15630	15630	73
579	20230830	100600	93709670	15630	15630	15630	15630	0
580	20230830	100500	93709670	15630	15630	15630	15630	15
581	20230830	100400	93475220	15630	15630	15630	15630	0
582	20230830	100300	93475220	15630	15630	15630	15630	15
583	20230830	100200	93240770	15630	15630	15630	15630	5
584	20230830	100100	93162620	15630	15640	15640	15630	18
585	20230830	100000	92881230	15640	15640	15640	15640	80
586	20230830	095900	91630030	15640	15640	15640	15640	10
587	20230830	095800	91473630	15640	15640	15640	15640	197
588	20230830	095700	88392550	15640	15640	15640	15640	0
589	20230830	095600	88392550	15640	15640	15640	15640	0
590	20230830	095500	88392550	15640	15640	15640	15640	0
591	20230830	095400	88392550	15640	15640	15640	15640	322
592	20230830	095300	83356470	15640	15640	15640	15640	51
593	20230830	095200	82558830	15640	15640	15640	15640	1
594	20230830	095100	82543190	15640	15640	15640	15640	10
595	20230830	095000	82386790	15640	15630	15640	15630	166
596	20230830	094900	79792010	15630	15630	15630	15630	10
597	20230830	094800	79635710	15630	15630	15630	15630	0
598	20230830	094700	79635710	15630	15630	15630	15630	47
599	20230830	094600	78901100	15620	15610	15620	15610	450
600	20230830	094500	71872430	15610	15610	15610	15610	63
601	20230830	094400	70889000	15610	15620	15620	15610	210
602	20230830	094300	67610800	15620	15620	15620	15620	5
603	20230830	094200	67532700	15610	15620	15620	15610	168
604	20230830	094100	64908680	15620	15620	15620	15620	10
605	20230830	094000	64752480	15620	15620	15620	15620	0
606	20230830	093900	64752480	15620	15620	15650	15620	113
607	20230830	093800	62987390	15630	15620	15630	15620	180
608	20230830	093700	60174040	15620	15620	15620	15620	421
609	20230830	093600	53598020	15630	15640	15640	15630	385
610	20230830	093500	47579380	15640	15660	15660	15640	198
611	20230830	093400	44480220	15670	15670	15670	15670	1
612	20230830	093300	44464550	15670	15660	15670	15660	42
613	20230830	093200	43806810	15660	15660	15660	15660	30
614	20230830	093100	43337010	15660	15660	15660	15660	1
615	20230830	093000	43321350	15660	15660	15660	15660	0
616	20230830	092900	43321350	15660	15660	15660	15660	79
617	20230830	092800	42084210	15690	15690	15690	15690	0
618	20230830	092700	42084210	15690	15690	15690	15690	3
619	20230830	092600	42037140	15690	15690	15690	15690	0
620	20230830	092500	42037140	15690	15690	15690	15690	10
621	20230830	092400	41880240	15660	15660	15660	15660	105
622	20230830	092300	40235940	15660	15660	15660	15660	37
623	20230830	092200	39656520	15680	15680	15680	15680	10
624	20230830	092100	39499720	15680	15640	15680	15640	218
625	20230830	092000	36088010	15650	15650	15650	15650	0
626	20230830	091900	36088010	15650	15650	15650	15650	0
627	20230830	091800	36088010	15650	15640	15650	15640	28
628	20230830	091700	35650060	15650	15640	15650	15640	300
629	20230830	091600	30957060	15640	15640	15640	15640	310
630	20230830	091500	26108660	15640	15640	15640	15640	10
631	20230830	091400	25952260	15640	15640	15640	15640	0
632	20230830	091300	25952260	15640	15700	15700	15640	114
633	20230830	091200	24168830	15660	15660	15660	15660	160
634	20230830	091100	21663230	15660	15670	15670	15660	200
635	20230830	091000	18531080	15660	15670	15670	15660	30
636	20230830	090900	18061230	15660	15680	15680	15660	79
637	20230830	090800	16823900	15720	15720	15720	15720	5
638	20230830	090700	16745300	15730	15730	15730	15730	2
639	20230830	090600	16713840	15750	15680	15750	15680	192
640	20230830	090500	13703210	15640	15640	15680	15640	104
641	20230830	090400	12075970	15640	15640	15640	15640	8
642	20230830	090300	11950850	15640	15630	15640	15620	51
643	20230830	090200	11153940	15680	15620	15680	15620	51
644	20230830	090100	10357260	15620	15660	15660	15620	423
645	20230830	090000	3745130	15670	15670	15670	15670	239