KissMeData/215000/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	202000	2016157300	92300	92300	92300	92300	476
3	20230830	201900	2016157300	92300	92300	92300	92300	0
4	20230830	201800	2016157300	92300	92300	92300	92300	0
5	20230830	201700	2016157300	92300	92300	92300	92300	0
6	20230830	201600	2016157300	92300	92300	92300	92300	0
7	20230830	201500	2016157300	92300	92300	92300	92300	0
8	20230830	201400	2016157300	92300	92300	92300	92300	0
9	20230830	201300	2016157300	92300	92300	92300	92300	0
10	20230830	201200	2016157300	92300	92300	92300	92300	0
11	20230830	201100	2016157300	92300	92300	92300	92300	0
12	20230830	201000	2016157300	92300	92300	92300	92300	0
13	20230830	200900	2016157300	92300	92300	92300	92300	0
14	20230830	200800	2016157300	92300	92300	92300	92300	0
15	20230830	200700	2016157300	92300	92300	92300	92300	0
16	20230830	200600	2016157300	92300	92300	92300	92300	0
17	20230830	200500	2016157300	92300	92300	92300	92300	0
18	20230830	200400	2016157300	92300	92300	92300	92300	0
19	20230830	200300	2016157300	92300	92300	92300	92300	0
20	20230830	200200	2016157300	92300	92300	92300	92300	0
21	20230830	200100	2016157300	92300	92300	92300	92300	0
22	20230830	200000	2016157300	92300	92300	92300	92300	0
23	20230830	195900	2016157300	92300	92300	92300	92300	0
24	20230830	195800	2016157300	92300	92300	92300	92300	0
25	20230830	195700	2016157300	92300	92300	92300	92300	0
26	20230830	195600	2016157300	92300	92300	92300	92300	0
27	20230830	195500	2016157300	92300	92300	92300	92300	0
28	20230830	195400	2016157300	92300	92300	92300	92300	0
29	20230830	195300	2016157300	92300	92300	92300	92300	0
30	20230830	195200	2016157300	92300	92300	92300	92300	0
31	20230830	195100	2016157300	92300	92300	92300	92300	0
32	20230830	195000	2016157300	92300	92300	92300	92300	476
33	20230830	194900	2016157300	92300	92300	92300	92300	0
34	20230830	194800	2016157300	92300	92300	92300	92300	0
35	20230830	194700	2016157300	92300	92300	92300	92300	0
36	20230830	194600	2016157300	92300	92300	92300	92300	0
37	20230830	194500	2016157300	92300	92300	92300	92300	0
38	20230830	194400	2016157300	92300	92300	92300	92300	0
39	20230830	194300	2016157300	92300	92300	92300	92300	0
40	20230830	194200	2016157300	92300	92300	92300	92300	0
41	20230830	194100	2016157300	92300	92300	92300	92300	0
42	20230830	194000	2016157300	92300	92300	92300	92300	0
43	20230830	193900	2016157300	92300	92300	92300	92300	0
44	20230830	193800	2016157300	92300	92300	92300	92300	0
45	20230830	193700	2016157300	92300	92300	92300	92300	0
46	20230830	193600	2016157300	92300	92300	92300	92300	0
47	20230830	193500	2016157300	92300	92300	92300	92300	0
48	20230830	193400	2016157300	92300	92300	92300	92300	0
49	20230830	193300	2016157300	92300	92300	92300	92300	0
50	20230830	193200	2016157300	92300	92300	92300	92300	0
51	20230830	193100	2016157300	92300	92300	92300	92300	0
52	20230830	193000	2016157300	92300	92300	92300	92300	0
53	20230830	192900	2016157300	92300	92300	92300	92300	0
54	20230830	192800	2016157300	92300	92300	92300	92300	0
55	20230830	192700	2016157300	92300	92300	92300	92300	0
56	20230830	192600	2016157300	92300	92300	92300	92300	0
57	20230830	192500	2016157300	92300	92300	92300	92300	0
58	20230830	192400	2016157300	92300	92300	92300	92300	0
59	20230830	192300	2016157300	92300	92300	92300	92300	0
60	20230830	192200	2016157300	92300	92300	92300	92300	0
61	20230830	192100	2016157300	92300	92300	92300	92300	0
62	20230830	192000	2016157300	92300	92300	92300	92300	476
63	20230830	191900	2016157300	92300	92300	92300	92300	0
64	20230830	191800	2016157300	92300	92300	92300	92300	0
65	20230830	191700	2016157300	92300	92300	92300	92300	0
66	20230830	191600	2016157300	92300	92300	92300	92300	0
67	20230830	191500	2016157300	92300	92300	92300	92300	0
68	20230830	191400	2016157300	92300	92300	92300	92300	0
69	20230830	191300	2016157300	92300	92300	92300	92300	0
70	20230830	191200	2016157300	92300	92300	92300	92300	0
71	20230830	191100	2016157300	92300	92300	92300	92300	0
72	20230830	191000	2016157300	92300	92300	92300	92300	0
73	20230830	190900	2016157300	92300	92300	92300	92300	0
74	20230830	190800	2016157300	92300	92300	92300	92300	0
75	20230830	190700	2016157300	92300	92300	92300	92300	0
76	20230830	190600	2016157300	92300	92300	92300	92300	0
77	20230830	190500	2016157300	92300	92300	92300	92300	0
78	20230830	190400	2016157300	92300	92300	92300	92300	0
79	20230830	190300	2016157300	92300	92300	92300	92300	0
80	20230830	190200	2016157300	92300	92300	92300	92300	0
81	20230830	190100	2016157300	92300	92300	92300	92300	0
82	20230830	190000	2016157300	92300	92300	92300	92300	0
83	20230830	185900	2016157300	92300	92300	92300	92300	0
84	20230830	185800	2016157300	92300	92300	92300	92300	0
85	20230830	185700	2016157300	92300	92300	92300	92300	0
86	20230830	185600	2016157300	92300	92300	92300	92300	0
87	20230830	185500	2016157300	92300	92300	92300	92300	0
88	20230830	185400	2016157300	92300	92300	92300	92300	0
89	20230830	185300	2016157300	92300	92300	92300	92300	0
90	20230830	185200	2016157300	92300	92300	92300	92300	0
91	20230830	185100	2016157300	92300	92300	92300	92300	0
92	20230830	185000	2016157300	92300	92300	92300	92300	476
93	20230830	184900	2016157300	92300	92300	92300	92300	0
94	20230830	184800	2016157300	92300	92300	92300	92300	0
95	20230830	184700	2016157300	92300	92300	92300	92300	0
96	20230830	184600	2016157300	92300	92300	92300	92300	0
97	20230830	184500	2016157300	92300	92300	92300	92300	0
98	20230830	184400	2016157300	92300	92300	92300	92300	0
99	20230830	184300	2016157300	92300	92300	92300	92300	0
100	20230830	184200	2016157300	92300	92300	92300	92300	0
101	20230830	184100	2016157300	92300	92300	92300	92300	0
102	20230830	184000	2016157300	92300	92300	92300	92300	0
103	20230830	183900	2016157300	92300	92300	92300	92300	0
104	20230830	183800	2016157300	92300	92300	92300	92300	0
105	20230830	183700	2016157300	92300	92300	92300	92300	0
106	20230830	183600	2016157300	92300	92300	92300	92300	0
107	20230830	183500	2016157300	92300	92300	92300	92300	0
108	20230830	183400	2016157300	92300	92300	92300	92300	0
109	20230830	183300	2016157300	92300	92300	92300	92300	0
110	20230830	183200	2016157300	92300	92300	92300	92300	0
111	20230830	183100	2016157300	92300	92300	92300	92300	0
112	20230830	183000	2016157300	92300	92300	92300	92300	0
113	20230830	182900	2016157300	92300	92300	92300	92300	0
114	20230830	182800	2016157300	92300	92300	92300	92300	0
115	20230830	182700	2016157300	92300	92300	92300	92300	0
116	20230830	182600	2016157300	92300	92300	92300	92300	0
117	20230830	182500	2016157300	92300	92300	92300	92300	0
118	20230830	182400	2016157300	92300	92300	92300	92300	0
119	20230830	182300	2016157300	92300	92300	92300	92300	0
120	20230830	182200	2016157300	92300	92300	92300	92300	0
121	20230830	182100	2016157300	92300	92300	92300	92300	0
122	20230830	182000	2016157300	92300	92300	92300	92300	476
123	20230830	181900	2016157300	92300	92300	92300	92300	0
124	20230830	181800	2016157300	92300	92300	92300	92300	0
125	20230830	181700	2016157300	92300	92300	92300	92300	0
126	20230830	181600	2016157300	92300	92300	92300	92300	0
127	20230830	181500	2016157300	92300	92300	92300	92300	0
128	20230830	181400	2016157300	92300	92300	92300	92300	0
129	20230830	181300	2016157300	92300	92300	92300	92300	0
130	20230830	181200	2016157300	92300	92300	92300	92300	0
131	20230830	181100	2016157300	92300	92300	92300	92300	0
132	20230830	181000	2016157300	92300	92300	92300	92300	0
133	20230830	180900	2016157300	92300	92300	92300	92300	0
134	20230830	180800	2016157300	92300	92300	92300	92300	0
135	20230830	180700	2016157300	92300	92300	92300	92300	0
136	20230830	180600	2016157300	92300	92300	92300	92300	0
137	20230830	180500	2016157300	92300	92300	92300	92300	0
138	20230830	180400	2016157300	92300	92300	92300	92300	0
139	20230830	180300	2016157300	92300	92300	92300	92300	0
140	20230830	180200	2016157300	92300	92300	92300	92300	0
141	20230830	180100	2016157300	92300	92300	92300	92300	0
142	20230830	180000	2016157300	92300	92300	92300	92300	0
143	20230830	175900	2016157300	92300	92300	92300	92300	0
144	20230830	175800	2016157300	92300	92300	92300	92300	0
145	20230830	175700	2016157300	92300	92300	92300	92300	0
146	20230830	175600	2016157300	92300	92300	92300	92300	0
147	20230830	175500	2016157300	92300	92300	92300	92300	0
148	20230830	175400	2016157300	92300	92300	92300	92300	0
149	20230830	175300	2016157300	92300	92300	92300	92300	0
150	20230830	175200	2016157300	92300	92300	92300	92300	0
151	20230830	175100	2016157300	92300	92300	92300	92300	0
152	20230830	175000	2016157300	92300	92300	92300	92300	476
153	20230830	174900	2016157300	92300	92300	92300	92300	0
154	20230830	174800	2016157300	92300	92300	92300	92300	0
155	20230830	174700	2016157300	92300	92300	92300	92300	0
156	20230830	174600	2016157300	92300	92300	92300	92300	0
157	20230830	174500	2016157300	92300	92300	92300	92300	0
158	20230830	174400	2016157300	92300	92300	92300	92300	0
159	20230830	174300	2016157300	92300	92300	92300	92300	0
160	20230830	174200	2016157300	92300	92300	92300	92300	0
161	20230830	174100	2016157300	92300	92300	92300	92300	0
162	20230830	174000	2016157300	92300	92300	92300	92300	0
163	20230830	173900	2016157300	92300	92300	92300	92300	0
164	20230830	173800	2016157300	92300	92300	92300	92300	0
165	20230830	173700	2016157300	92300	92300	92300	92300	0
166	20230830	173600	2016157300	92300	92300	92300	92300	0
167	20230830	173500	2016157300	92300	92300	92300	92300	0
168	20230830	173400	2016157300	92300	92300	92300	92300	0
169	20230830	173300	2016157300	92300	92300	92300	92300	0
170	20230830	173200	2016157300	92300	92300	92300	92300	0
171	20230830	173100	2016157300	92300	92300	92300	92300	0
172	20230830	173000	2016157300	92300	92300	92300	92300	0
173	20230830	172900	2016157300	92300	92300	92300	92300	0
174	20230830	172800	2016157300	92300	92300	92300	92300	0
175	20230830	172700	2016157300	92300	92300	92300	92300	0
176	20230830	172600	2016157300	92300	92300	92300	92300	0
177	20230830	172500	2016157300	92300	92300	92300	92300	0
178	20230830	172400	2016157300	92300	92300	92300	92300	0
179	20230830	172300	2016157300	92300	92300	92300	92300	0
180	20230830	172200	2016157300	92300	92300	92300	92300	0
181	20230830	172100	2016157300	92300	92300	92300	92300	0
182	20230830	172000	2016157300	92300	92300	92300	92300	476
183	20230830	171900	2016157300	92300	92300	92300	92300	0
184	20230830	171800	2016157300	92300	92300	92300	92300	0
185	20230830	171700	2016157300	92300	92300	92300	92300	0
186	20230830	171600	2016157300	92300	92300	92300	92300	0
187	20230830	171500	2016157300	92300	92300	92300	92300	0
188	20230830	171400	2016157300	92300	92300	92300	92300	0
189	20230830	171300	2016157300	92300	92300	92300	92300	0
190	20230830	171200	2016157300	92300	92300	92300	92300	0
191	20230830	171100	2016157300	92300	92300	92300	92300	0
192	20230830	171000	2016157300	92300	92300	92300	92300	0
193	20230830	170900	2016157300	92300	92300	92300	92300	0
194	20230830	170800	2016157300	92300	92300	92300	92300	0
195	20230830	170700	2016157300	92300	92300	92300	92300	0
196	20230830	170600	2016157300	92300	92300	92300	92300	0
197	20230830	170500	2016157300	92300	92300	92300	92300	0
198	20230830	170400	2016157300	92300	92300	92300	92300	0
199	20230830	170300	2016157300	92300	92300	92300	92300	0
200	20230830	170200	2016157300	92300	92300	92300	92300	0
201	20230830	170100	2016157300	92300	92300	92300	92300	0
202	20230830	170000	2016157300	92300	92300	92300	92300	0
203	20230830	165900	2016157300	92300	92300	92300	92300	0
204	20230830	165800	2016157300	92300	92300	92300	92300	0
205	20230830	165700	2016157300	92300	92300	92300	92300	0
206	20230830	165600	2016157300	92300	92300	92300	92300	0
207	20230830	165500	2016157300	92300	92300	92300	92300	0
208	20230830	165400	2016157300	92300	92300	92300	92300	0
209	20230830	165300	2016157300	92300	92300	92300	92300	0
210	20230830	165200	2016157300	92300	92300	92300	92300	0
211	20230830	165100	2016157300	92300	92300	92300	92300	0
212	20230830	165000	2016157300	92300	92300	92300	92300	476
213	20230830	164900	2016157300	92300	92300	92300	92300	0
214	20230830	164800	2016157300	92300	92300	92300	92300	0
215	20230830	164700	2016157300	92300	92300	92300	92300	0
216	20230830	164600	2016157300	92300	92300	92300	92300	0
217	20230830	164500	2016157300	92300	92300	92300	92300	0
218	20230830	164400	2016157300	92300	92300	92300	92300	0
219	20230830	164300	2016157300	92300	92300	92300	92300	0
220	20230830	164200	2016157300	92300	92300	92300	92300	0
221	20230830	164100	2016157300	92300	92300	92300	92300	0
222	20230830	164000	2016157300	92300	92300	92300	92300	0
223	20230830	163900	2016157300	92300	92300	92300	92300	0
224	20230830	163800	2016157300	92300	92300	92300	92300	0
225	20230830	163700	2016157300	92300	92300	92300	92300	0
226	20230830	163600	2016157300	92300	92300	92300	92300	0
227	20230830	163500	2016157300	92300	92300	92300	92300	0
228	20230830	163400	2016157300	92300	92300	92300	92300	0
229	20230830	163300	2016157300	92300	92300	92300	92300	0
230	20230830	163200	2016157300	92300	92300	92300	92300	0
231	20230830	163100	2016157300	92300	92300	92300	92300	0
232	20230830	163000	2016157300	92300	92300	92300	92300	0
233	20230830	162900	2016157300	92300	92300	92300	92300	0
234	20230830	162800	2016157300	92300	92300	92300	92300	0
235	20230830	162700	2016157300	92300	92300	92300	92300	0
236	20230830	162600	2016157300	92300	92300	92300	92300	0
237	20230830	162500	2016157300	92300	92300	92300	92300	0
238	20230830	162400	2016157300	92300	92300	92300	92300	0
239	20230830	162300	2016157300	92300	92300	92300	92300	0
240	20230830	162200	2016157300	92300	92300	92300	92300	0
241	20230830	162100	2016157300	92300	92300	92300	92300	0
242	20230830	162000	2016157300	92300	92300	92300	92300	476
243	20230830	161900	2016157300	92300	92300	92300	92300	0
244	20230830	161800	2016157300	92300	92300	92300	92300	0
245	20230830	161700	2016157300	92300	92300	92300	92300	0
246	20230830	161600	2016157300	92300	92300	92300	92300	0
247	20230830	161500	2016157300	92300	92300	92300	92300	0
248	20230830	161400	2016157300	92300	92300	92300	92300	0
249	20230830	161300	2016157300	92300	92300	92300	92300	0
250	20230830	161200	2016157300	92300	92300	92300	92300	0
251	20230830	161100	2016157300	92300	92300	92300	92300	0
252	20230830	161000	2016157300	92300	92300	92300	92300	0
253	20230830	160900	2016157300	92300	92300	92300	92300	0
254	20230830	160800	2016157300	92300	92300	92300	92300	0
255	20230830	160700	2016157300	92300	92300	92300	92300	0
256	20230830	160600	2016157300	92300	92300	92300	92300	0
257	20230830	160500	2016157300	92300	92300	92300	92300	0
258	20230830	160400	2016157300	92300	92300	92300	92300	0
259	20230830	160300	2016157300	92300	92300	92300	92300	0
260	20230830	160200	2016157300	92300	92300	92300	92300	0
261	20230830	160100	2016157300	92300	92300	92300	92300	0
262	20230830	160000	2016157300	92300	92300	92300	92300	0
263	20230830	155900	2016157300	92300	92300	92300	92300	0
264	20230830	155800	2016157300	92300	92300	92300	92300	0
265	20230830	155700	2016157300	92300	92300	92300	92300	0
266	20230830	155600	2016157300	92300	92300	92300	92300	0
267	20230830	155500	2016157300	92300	92300	92300	92300	0
268	20230830	155400	2016157300	92300	92300	92300	92300	0
269	20230830	155300	2016157300	92300	92300	92300	92300	0
270	20230830	155200	2016157300	92300	92300	92300	92300	0
271	20230830	155100	2016157300	92300	92300	92300	92300	0
272	20230830	155000	2016157300	92300	92300	92300	92300	476
273	20230830	154900	2016157300	92300	92300	92300	92300	0
274	20230830	154800	2016157300	92300	92300	92300	92300	0
275	20230830	154700	2016157300	92300	92300	92300	92300	0
276	20230830	154600	2016157300	92300	92300	92300	92300	0
277	20230830	154500	2016157300	92300	92300	92300	92300	0
278	20230830	154400	2016157300	92300	92300	92300	92300	0
279	20230830	154300	2016157300	92300	92300	92300	92300	0
280	20230830	154200	2016157300	92300	92300	92300	92300	0
281	20230830	154100	2016157300	92300	92300	92300	92300	0
282	20230830	154000	2016157300	92300	92300	92300	92300	0
283	20230830	153900	2016157300	92300	92300	92300	92300	0
284	20230830	153800	2016157300	92300	92300	92300	92300	0
285	20230830	153700	2016157300	92300	92300	92300	92300	0
286	20230830	153600	2016157300	92300	92300	92300	92300	0
287	20230830	153500	2016157300	92300	92300	92300	92300	0
288	20230830	153400	2016157300	92300	92300	92300	92300	0
289	20230830	153300	2016157300	92300	92300	92300	92300	0
290	20230830	153200	2016157300	92300	92300	92300	92300	0
291	20230830	153100	2016157300	92300	92300	92300	92300	0
292	20230830	153000	2016157300	92300	92300	92300	92300	476
293	20230830	152900	1972222500	92300	92300	92300	92300	0
294	20230830	152800	1972222500	92300	92300	92300	92300	0
295	20230830	152700	1972222500	92300	92300	92300	92300	0
296	20230830	152600	1972222500	92300	92300	92300	92300	0
297	20230830	152500	1972222500	92300	92300	92300	92300	0
298	20230830	152400	1972222500	92300	92300	92300	92300	0
299	20230830	152300	1972222500	92300	92300	92300	92300	0
300	20230830	152200	1972222500	92300	92300	92300	92300	0
301	20230830	152100	1972222500	92300	92300	92300	92300	0
302	20230830	152000	1972222500	92300	92300	92300	92300	0
303	20230830	151900	1972222500	92300	92500	92500	92200	65
304	20230830	151800	1966220600	92200	92200	92200	92200	5
305	20230830	151700	1965759600	92200	92300	92400	92200	677
306	20230830	151600	1903250200	92300	92300	92300	92300	11
307	20230830	151500	1902234900	92300	92400	92400	92300	17
308	20230830	151400	1900665700	92300	92400	92400	92300	135
309	20230830	151300	1888194500	92400	92400	92500	92400	181
310	20230830	151200	1871469000	92400	92400	92400	92400	0
311	20230830	151100	1871469000	92400	92400	92400	92400	15
312	20230830	151000	1870083000	92500	92600	92600	92500	349
313	20230830	150900	1837794600	92600	92500	92600	92500	46
314	20230830	150800	1833535600	92500	92600	92600	92500	16
315	20230830	150700	1832054400	92600	92600	92600	92600	0
316	20230830	150600	1832054400	92600	92600	92600	92600	11
317	20230830	150500	1831035800	92600	92500	92600	92500	38
318	20230830	150400	1827517400	92600	92500	92600	92500	101
319	20230830	150300	1818165000	92500	92500	92500	92500	55
320	20230830	150200	1813077500	92500	92500	92500	92500	41
321	20230830	150100	1809285000	92500	92500	92500	92400	109
322	20230830	150000	1799202600	92400	92500	92500	92400	5
323	20230830	145900	1798740400	92500	92500	92600	92500	131
324	20230830	145800	1786622800	92500	92500	92500	92500	83
325	20230830	145700	1778945300	92500	92500	92500	92500	1
326	20230830	145600	1778852800	92500	92500	92500	92400	13
327	20230830	145500	1777650700	92500	92500	92500	92500	2
328	20230830	145400	1777465700	92500	92500	92500	92400	98
329	20230830	145300	1768401700	92500	92500	92500	92500	5
330	20230830	145200	1767939200	92400	92400	92400	92400	26
331	20230830	145100	1765536800	92300	92400	92400	92300	12
332	20230830	145000	1764428100	92500	92500	92500	92500	4
333	20230830	144900	1764058100	92400	92500	92500	92400	108
334	20230830	144800	1754078800	92400	92500	92500	92400	14
335	20230830	144700	1752784600	92300	92300	92300	92300	1
336	20230830	144600	1752692300	92300	92300	92300	92300	0
337	20230830	144500	1752692300	92300	92400	92400	92300	140
338	20230830	144400	1739756400	92400	92300	92400	92300	15
339	20230830	144300	1738370700	92400	92400	92400	92400	1
340	20230830	144200	1738278300	92300	92400	92400	92300	15
341	20230830	144100	1736892600	92400	92400	92400	92300	12
342	20230830	144000	1735783900	92400	92300	92400	92300	7
343	20230830	143900	1735137200	92300	92300	92300	92300	0
344	20230830	143800	1735137200	92300	92300	92300	92300	0
345	20230830	143700	1735137200	92300	92500	92500	92300	5
346	20230830	143600	1734674900	92500	92500	92500	92500	5
347	20230830	143500	1734212400	92500	92500	92500	92500	0
348	20230830	143400	1734212400	92500	92500	92500	92500	2
349	20230830	143300	1734027400	92500	92500	92500	92500	10
350	20230830	143200	1733102400	92400	92400	92400	92400	27
351	20230830	143100	1730607600	92400	92500	92500	92400	25
352	20230830	143000	1728295600	92300	92300	92300	92300	0
353	20230830	142900	1728295600	92300	92300	92300	92300	0
354	20230830	142800	1728295600	92300	92300	92300	92300	56
355	20230830	142700	1723126800	92300	92400	92400	92300	2
356	20230830	142600	1722942100	92400	92400	92400	92400	30
357	20230830	142500	1720170100	92400	92400	92400	92400	31
358	20230830	142400	1717305700	92400	92400	92400	92400	141
359	20230830	142300	1704277300	92400	92400	92400	92400	4
360	20230830	142200	1703907700	92400	92400	92400	92400	2
361	20230830	142100	1703722900	92400	92500	92500	92400	12
362	20230830	142000	1702613100	92500	92500	92500	92500	3
363	20230830	141900	1702335600	92500	92500	92500	92500	60
364	20230830	141800	1696785600	92500	92500	92500	92500	128
365	20230830	141700	1684945600	92500	92500	92500	92500	32
366	20230830	141600	1681985600	92500	92500	92500	92400	42
367	20230830	141500	1678101800	92500	92400	92500	92400	12
368	20230830	141400	1676991900	92400	92400	92400	92400	19
369	20230830	141300	1675236300	92400	92500	92500	92400	137
370	20230830	141200	1662566500	92500	92500	92500	92500	0
371	20230830	141100	1662566500	92500	92500	92500	92500	1
372	20230830	141000	1662474000	92600	92600	92600	92600	1
373	20230830	140900	1662381400	92400	92400	92400	92400	2
374	20230830	140800	1662196600	92400	92500	92500	92400	50
375	20230830	140700	1657576200	92500	92600	92600	92500	91
376	20230830	140600	1649153900	92600	92600	92600	92600	1
377	20230830	140500	1649061300	92600	92600	92600	92600	170
378	20230830	140400	1633319300	92500	92500	92500	92500	0
379	20230830	140300	1633319300	92500	92500	92500	92500	124
380	20230830	140200	1621849300	92500	92500	92500	92500	68
381	20230830	140100	1615559300	92500	92400	92500	92400	2
382	20230830	140000	1615374400	92400	92300	92400	92300	63
383	20230830	135900	1609554400	92300	92300	92300	92300	71
384	20230830	135800	1603001100	92300	92300	92300	92300	0
385	20230830	135700	1603001100	92300	92300	92300	92300	8
386	20230830	135600	1602262700	92300	92400	92400	92300	78
387	20230830	135500	1595060800	92400	92400	92400	92400	138
388	20230830	135400	1582309600	92400	92300	92400	92300	93
389	20230830	135300	1573721500	92300	92300	92300	92300	1
390	20230830	135200	1573629200	92300	92300	92300	92300	0
391	20230830	135100	1573629200	92300	92300	92400	92300	66
392	20230830	135000	1567536600	92400	92400	92400	92400	0
393	20230830	134900	1567536600	92400	92400	92400	92400	0
394	20230830	134800	1567536600	92400	92500	92500	92400	5
395	20230830	134700	1567074500	92500	92400	92500	92400	40
396	20230830	134600	1563376500	92500	92500	92500	92500	0
397	20230830	134500	1563376500	92500	92600	92600	92500	51
398	20230830	134400	1558658900	92600	92400	92600	92400	102
399	20230830	134300	1549224800	92300	92200	92400	92200	184
400	20230830	134200	1532239100	92200	92200	92200	92200	0
401	20230830	134100	1532239100	92200	92100	92200	92100	75
402	20230830	134000	1525328500	92100	92100	92100	92100	0
403	20230830	133900	1525328500	92100	92100	92100	92100	0
404	20230830	133800	1525328500	92100	92000	92100	92000	48
405	20230830	133700	1520910000	92000	92000	92000	92000	1
406	20230830	133600	1520818000	92000	92000	92000	92000	73
407	20230830	133500	1514102000	92000	92000	92000	92000	0
408	20230830	133400	1514102000	92000	92000	92000	92000	0
409	20230830	133300	1514102000	92000	92000	92000	92000	0
410	20230830	133200	1514102000	92000	92000	92000	92000	10
411	20230830	133100	1513182000	92000	91800	92000	91800	142
412	20230830	133000	1500129300	91800	91800	91800	91800	2
413	20230830	132900	1499945700	91800	91900	91900	91800	59
414	20230830	132800	1494525900	91900	91900	91900	91900	0
415	20230830	132700	1494525900	91900	91800	91900	91800	29
416	20230830	132600	1491863600	91800	91800	91800	91800	2
417	20230830	132500	1491680000	91800	91800	91800	91800	0
418	20230830	132400	1491680000	91800	91800	91800	91800	63
419	20230830	132300	1485896600	91800	91800	91800	91800	24
420	20230830	132200	1483693400	91900	91800	91900	91800	4
421	20230830	132100	1483325900	91800	91800	91800	91800	12
422	20230830	132000	1482224300	91900	91900	91900	91900	5
423	20230830	131900	1481764800	91900	91900	91900	91900	15
424	20230830	131800	1480386300	91900	91900	91900	91900	3
425	20230830	131700	1480110600	91900	91900	91900	91900	76
426	20230830	131600	1473126200	92000	92000	92100	92000	208
427	20230830	131500	1453990100	92000	92000	92000	92000	2
428	20230830	131400	1453806100	92000	92100	92100	92000	28
429	20230830	131300	1451229600	92100	92000	92100	92000	11
430	20230830	131200	1450217000	92100	92100	92100	92100	6
431	20230830	131100	1449664400	92100	92000	92100	92000	26
432	20230830	131000	1447269900	92100	92100	92100	92100	4
433	20230830	130900	1446901500	92100	92100	92100	92100	10
434	20230830	130800	1445980500	92100	92100	92100	92100	5
435	20230830	130700	1445520000	92100	92100	92100	92100	1
436	20230830	130600	1445427900	92000	92100	92100	92000	132
437	20230830	130500	1433280700	92100	92100	92100	92100	77
438	20230830	130400	1426189000	92000	92000	92000	92000	69
439	20230830	130300	1419841000	92000	92000	92000	92000	3
440	20230830	130200	1419565000	92000	92000	92000	92000	2
441	20230830	130100	1419381000	92000	92000	92000	92000	13
442	20230830	130000	1418185000	91800	91800	92000	91800	204
443	20230830	125900	1399442300	91700	91700	91700	91700	1
444	20230830	125800	1399350600	91800	91800	91800	91800	8
445	20230830	125700	1398616200	91800	91800	91800	91800	85
446	20230830	125600	1390813200	91900	91800	91900	91800	4
447	20230830	125500	1390445900	91800	91800	91800	91800	1
448	20230830	125400	1390354100	91900	91900	91900	91900	26
449	20230830	125300	1387964700	91900	91900	91900	91900	59
450	20230830	125200	1382542600	91900	91900	91900	91900	2
451	20230830	125100	1382358800	91800	91800	91800	91800	95
452	20230830	125000	1373637800	91700	91800	91800	91700	10
453	20230830	124900	1372719900	91700	91700	91700	91700	1
454	20230830	124800	1372628200	91800	91800	91800	91800	18
455	20230830	124700	1370975800	91700	91700	91700	91700	72
456	20230830	124600	1364373400	91600	91700	91700	91600	62
457	20230830	124500	1358693600	91700	91700	91700	91600	119
458	20230830	124400	1347787900	91700	91800	91800	91700	142
459	20230830	124300	1334757700	91900	91900	91900	91900	152
460	20230830	124200	1320788900	92000	92000	92000	92000	14
461	20230830	124100	1319500900	92000	92000	92000	92000	4
462	20230830	124000	1319132900	92000	92000	92000	91900	76
463	20230830	123900	1312142100	92000	92000	92000	92000	11
464	20230830	123800	1311130100	91900	91900	91900	91900	1
465	20230830	123700	1311038200	91900	91900	91900	91900	1
466	20230830	123600	1310946300	91900	92000	92000	91900	20
467	20230830	123500	1309107200	92000	92000	92000	92000	36
468	20230830	123400	1305795200	92000	92100	92100	91900	522
469	20230830	123300	1257784300	92100	92100	92100	92100	183
470	20230830	123200	1240930000	92200	92200	92200	92200	0
471	20230830	123100	1240930000	92200	92300	92300	92200	2
472	20230830	123000	1240745500	92200	92200	92200	92200	54
473	20230830	122900	1235766700	92200	92200	92200	92200	0
474	20230830	122800	1235766700	92200	92200	92200	92200	21
475	20230830	122700	1233830500	92200	92200	92200	92200	6
476	20230830	122600	1233277300	92200	92200	92200	92200	71
477	20230830	122500	1226731100	92200	92200	92200	92200	150
478	20230830	122400	1212901100	92300	92500	92500	92300	553
479	20230830	122300	1161858700	92300	92300	92300	92300	1
480	20230830	122200	1161766400	92400	92400	92400	92400	15
481	20230830	122100	1160380400	92400	92400	92400	92400	11
482	20230830	122000	1159364000	92400	92500	92500	92400	6
483	20230830	121900	1158809500	92400	92400	92400	92400	0
484	20230830	121800	1158809500	92400	92400	92400	92400	1
485	20230830	121700	1158717100	92400	92400	92400	92400	10
486	20230830	121600	1157793100	92400	92400	92400	92400	5
487	20230830	121500	1157331100	92400	92400	92400	92400	4
488	20230830	121400	1156961500	92400	92400	92400	92400	1
489	20230830	121300	1156869100	92400	92400	92400	92400	1
490	20230830	121200	1156776700	92400	92400	92400	92400	38
491	20230830	121100	1153265500	92400	92400	92400	92400	54
492	20230830	121000	1148275900	92500	92500	92500	92500	3
493	20230830	120900	1147998400	92500	92500	92500	92500	6
494	20230830	120800	1147443400	92500	92500	92500	92500	8
495	20230830	120700	1146703400	92500	92500	92500	92500	1
496	20230830	120600	1146610900	92500	92500	92500	92500	2
497	20230830	120500	1146425900	92500	92500	92500	92500	1
498	20230830	120400	1146333400	92400	92400	92400	92400	1
499	20230830	120300	1146241000	92400	92400	92400	92400	0
500	20230830	120200	1146241000	92400	92400	92400	92400	20
501	20230830	120100	1144393000	92400	92400	92400	92400	131
502	20230830	120000	1132288600	92400	92400	92400	92400	4
503	20230830	115900	1131919000	92400	92400	92400	92400	2
504	20230830	115800	1131734200	92400	92400	92400	92400	1
505	20230830	115700	1131641800	92400	92400	92400	92400	12
506	20230830	115600	1130533000	92400	92400	92400	92400	3
507	20230830	115500	1130255800	92400	92300	92400	92300	6
508	20230830	115400	1129701500	92400	92400	92400	92400	1
509	20230830	115300	1129609100	92400	92400	92400	92400	11
510	20230830	115200	1128592700	92400	92400	92400	92400	1
511	20230830	115100	1128500300	92300	92300	92300	92300	0
512	20230830	115000	1128500300	92300	92300	92300	92300	0
513	20230830	114900	1128500300	92300	92300	92300	92300	1
514	20230830	114800	1128408000	92400	92400	92400	92400	0
515	20230830	114700	1128408000	92400	92400	92400	92400	20
516	20230830	114600	1126560000	92400	92400	92400	92400	1
517	20230830	114500	1126467600	92300	92300	92300	92300	13
518	20230830	114400	1125267700	92400	92400	92400	92400	0
519	20230830	114300	1125267700	92400	92400	92400	92400	0
520	20230830	114200	1125267700	92400	92400	92400	92400	12
521	20230830	114100	1124158900	92300	92300	92300	92300	2
522	20230830	114000	1123974300	92300	92500	92500	92300	386
523	20230830	113900	1088310500	92500	92500	92500	92500	0
524	20230830	113800	1088310500	92500	92500	92500	92500	21
525	20230830	113700	1086368000	92600	92600	92600	92600	2
526	20230830	113600	1086182800	92600	92600	92600	92600	0
527	20230830	113500	1086182800	92600	92600	92600	92600	5
528	20230830	113400	1085719800	92600	92600	92600	92600	0
529	20230830	113300	1085719800	92600	92600	92600	92600	0
530	20230830	113200	1085719800	92600	92600	92600	92600	1
531	20230830	113100	1085627200	92500	92600	92600	92500	118
532	20230830	113000	1074711300	92600	92600	92600	92600	3
533	20230830	112900	1074433500	92600	92500	92600	92500	15
534	20230830	112800	1073045800	92500	92500	92500	92500	43
535	20230830	112700	1069068300	92500	92500	92500	92500	61
536	20230830	112600	1063425800	92500	92500	92500	92500	9
537	20230830	112500	1062593300	92500	92600	92600	92500	227
538	20230830	112400	1041574100	92600	92600	92600	92600	10
539	20230830	112300	1040648100	92600	92700	92700	92600	18
540	20230830	112200	1038980500	92600	92700	92700	92600	36
541	20230830	112100	1035644300	92700	92700	92700	92700	43
542	20230830	112000	1031658200	92700	92700	92700	92700	0
543	20230830	111900	1031658200	92700	92800	92800	92700	297
544	20230830	111800	1004109200	92800	92900	92900	92800	13
545	20230830	111700	1002902600	92900	92900	92900	92900	2
546	20230830	111600	1002716800	92900	92900	92900	92900	24
547	20230830	111500	1000487200	92900	92900	92900	92800	142
548	20230830	111400	987297000	92900	92900	92900	92900	0
549	20230830	111300	987297000	92900	92900	92900	92900	0
550	20230830	111200	987297000	92900	92800	92900	92800	100
551	20230830	111100	978011700	92800	92800	92800	92800	8
552	20230830	111000	977269300	92700	92700	92700	92700	18
553	20230830	110900	975600700	92700	92700	92700	92700	0
554	20230830	110800	975600700	92700	92600	92700	92600	102
555	20230830	110700	966151400	92500	92500	92500	92500	79
556	20230830	110600	958843900	92500	92500	92500	92500	11
557	20230830	110500	957826400	92500	92500	92500	92500	5
558	20230830	110400	957363900	92500	92500	92500	92500	6
559	20230830	110300	956808900	92500	92500	92500	92500	2
560	20230830	110200	956623900	92600	92600	92600	92600	1
561	20230830	110100	956531300	92600	92600	92600	92600	10
562	20230830	110000	955605300	92600	92500	92600	92400	319
563	20230830	105900	926107100	92600	92600	92600	92600	24
564	20230830	105800	923884700	92600	92600	92600	92600	4
565	20230830	105700	923514300	92600	92700	92700	92600	136
566	20230830	105600	910918500	92700	92700	92700	92700	14
567	20230830	105500	909620700	92700	92700	92700	92700	33
568	20230830	105400	906561600	92700	92800	92800	92700	72
569	20230830	105300	899884200	92700	92700	92700	92700	13
570	20230830	105200	898679100	92800	92800	92800	92800	26
571	20230830	105100	896266300	92800	92800	92800	92800	4
572	20230830	105000	895895100	92700	92700	92700	92700	5
573	20230830	104900	895431600	92600	92600	92600	92600	60
574	20230830	104800	889875600	92600	92700	92700	92600	133
575	20230830	104700	877548100	92700	92800	92800	92700	104
576	20230830	104600	867906500	92700	92900	92900	92700	192
577	20230830	104500	850105200	92900	92800	92900	92700	162
578	20230830	104400	835071600	92800	92800	92800	92800	2
579	20230830	104300	834886000	92800	92800	92800	92800	2
580	20230830	104200	834700400	92800	92800	92800	92800	0
581	20230830	104100	834700400	92800	92800	92800	92800	1
582	20230830	104000	834607600	92800	92800	92800	92800	50
583	20230830	103900	829967600	92800	92700	92800	92700	10
584	20230830	103800	829040500	92700	92700	92700	92700	7
585	20230830	103700	828391600	92800	92800	92800	92800	13
586	20230830	103600	827185200	92700	92700	92700	92700	100
587	20230830	103500	817915200	92700	92700	92700	92700	0
588	20230830	103400	817915200	92700	92800	92800	92700	14
589	20230830	103300	816616600	92800	92800	92800	92800	0
590	20230830	103200	816616600	92800	92800	92800	92800	165
591	20230830	103100	801304600	92900	92900	92900	92900	1
592	20230830	103000	801211700	92900	93000	93000	92900	20
593	20230830	102900	799351800	93100	93100	93100	93100	0
594	20230830	102800	799351800	93100	93100	93100	93100	0
595	20230830	102700	799351800	93100	92800	93100	92800	225
596	20230830	102600	778435100	92800	92800	92800	92800	0
597	20230830	102500	778435100	92800	92800	92800	92800	1
598	20230830	102400	778342300	92800	92800	92800	92800	3
599	20230830	102300	778063900	92800	92800	92800	92800	121
600	20230830	102200	766835100	92800	92800	92800	92800	3
601	20230830	102100	766556700	92800	92800	92800	92800	101
602	20230830	102000	757183900	92800	92900	92900	92800	2
603	20230830	101900	756998200	92900	92900	92900	92900	0
604	20230830	101800	756998200	92900	92900	92900	92900	20
605	20230830	101700	755140200	92900	92900	92900	92900	20
606	20230830	101600	753282200	92800	92800	92800	92800	5
607	20230830	101500	752818200	92800	92800	92800	92800	2
608	20230830	101400	752632600	92900	92900	92900	92900	11
609	20230830	101300	751610700	92900	92900	92900	92900	9
610	20230830	101200	750774600	92900	92900	92900	92900	1
611	20230830	101100	750681700	92900	92800	92900	92800	6
612	20230830	101000	750124700	92800	92800	92800	92800	24
613	20230830	100900	747897500	92800	92900	92900	92800	157
614	20230830	100800	733323300	92900	92900	92900	92900	145
615	20230830	100700	719852800	92900	93000	93000	92900	103
616	20230830	100600	710283800	93000	93000	93000	93000	25
617	20230830	100500	707958800	93000	93100	93200	93000	364
618	20230830	100400	674088500	93200	93100	93200	93100	17
619	20230830	100300	672505000	93100	93100	93100	93100	0
620	20230830	100200	672505000	93100	93100	93100	93100	1
621	20230830	100100	672411900	93300	93300	93300	93200	179
622	20230830	100000	655728900	93300	93300	93300	93300	2
623	20230830	095900	655542300	93300	93300	93300	93300	57
624	20230830	095800	650224200	93300	93300	93300	93300	65
625	20230830	095700	644159700	93400	93400	93400	93400	5
626	20230830	095600	643692700	93300	93300	93300	93300	10
627	20230830	095500	642759700	93400	93400	93400	93400	1
628	20230830	095400	642666300	93400	93400	93400	93400	52
629	20230830	095300	637809500	93400	93400	93400	93400	8
630	20230830	095200	637062300	93400	93400	93400	93400	41
631	20230830	095100	633232900	93400	93400	93400	93400	49
632	20230830	095000	628656300	93300	93300	93300	93300	0
633	20230830	094900	628656300	93300	93300	93300	93300	0
634	20230830	094800	628656300	93300	93300	93300	93300	22
635	20230830	094700	626603700	93300	93300	93300	93300	11
636	20230830	094600	625577400	93300	93300	93300	93200	91
637	20230830	094500	617087900	93300	93300	93300	93200	25
638	20230830	094400	614755600	93300	93300	93300	93300	79
639	20230830	094300	607384900	93200	93200	93200	93200	0
640	20230830	094200	607384900	93200	93200	93200	93200	0
641	20230830	094100	607384900	93200	93400	93400	93200	60
642	20230830	094000	601782200	93400	93400	93400	93400	0
643	20230830	093900	601782200	93400	93400	93600	93400	4
644	20230830	093800	601408200	93400	93100	93500	93100	285
645	20230830	093700	574842300	93000	93100	93100	93000	5
646	20230830	093600	574377000	93100	93000	93100	93000	7
647	20230830	093500	573725700	93000	93000	93000	93000	0
648	20230830	093400	573725700	93000	93000	93100	93000	54
649	20230830	093300	568700900	93000	93000	93000	93000	27
650	20230830	093200	566189900	93000	93000	93000	93000	59
651	20230830	093100	560702900	93000	93100	93100	93000	11
652	20230830	093000	559678900	93000	93000	93100	93000	23
653	20230830	092900	557539800	93000	93000	93000	93000	31
654	20230830	092800	554656800	93000	93000	93000	93000	45
655	20230830	092700	550471800	93000	93000	93000	93000	146
656	20230830	092600	536893800	92900	93000	93000	92900	288
657	20230830	092500	510135400	93100	93000	93100	93000	246
658	20230830	092400	487256200	92900	93100	93100	92900	399
659	20230830	092300	450147200	93000	93300	93300	93000	190
660	20230830	092200	432437200	93300	93400	93400	93300	8
661	20230830	092100	431690700	93400	93400	93400	93400	46
662	20230830	092000	427394300	93400	93400	93400	93400	10
663	20230830	091900	426460300	93400	93500	93500	93400	13
664	20230830	091800	425245000	93600	93400	93600	93400	249
665	20230830	091700	401962400	93400	93300	93400	93300	66
666	20230830	091600	395802200	93300	93400	93400	93200	313
667	20230830	091500	366600300	93500	93400	93500	93400	81
668	20230830	091400	359034700	93400	93600	93700	93400	416
669	20230830	091300	320105600	93400	93300	93700	93300	578
670	20230830	091200	266030700	93300	93200	93300	93000	141
671	20230830	091100	252900200	93200	93300	93300	93200	29
672	20230830	091000	250195500	93100	92900	93300	92900	92
673	20230830	090900	241634300	92900	92600	93100	92600	20
674	20230830	090800	239779800	92800	92500	92800	92500	366
675	20230830	090700	205912100	92500	92500	92500	92400	125
676	20230830	090600	194354600	92600	92700	92700	92600	142
677	20230830	090500	181204100	92700	93200	93200	92700	266
678	20230830	090400	156477600	93200	92400	93400	92400	352
679	20230830	090300	123821800	92500	92500	92600	92200	364
680	20230830	090200	90202700	92500	92600	92700	92500	173
681	20230830	090100	74177300	92700	93200	93200	92700	136
682	20230830	090000	61544400	93400	93600	93900	93400	658