KissMeData/262260/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	202900	1591594970	15660	15660	15660	15660	662
3	20230829	202800	1591594970	15660	15660	15660	15660	0
4	20230829	202700	1591594970	15660	15660	15660	15660	0
5	20230829	202600	1591594970	15660	15660	15660	15660	0
6	20230829	202500	1591594970	15660	15660	15660	15660	0
7	20230829	202400	1591594970	15660	15660	15660	15660	0
8	20230829	202300	1591594970	15660	15660	15660	15660	0
9	20230829	202200	1591594970	15660	15660	15660	15660	0
10	20230829	202100	1591594970	15660	15660	15660	15660	0
11	20230829	202000	1591594970	15660	15660	15660	15660	0
12	20230829	201900	1591594970	15660	15660	15660	15660	0
13	20230829	201800	1591594970	15660	15660	15660	15660	0
14	20230829	201700	1591594970	15660	15660	15660	15660	0
15	20230829	201600	1591594970	15660	15660	15660	15660	0
16	20230829	201500	1591594970	15660	15660	15660	15660	0
17	20230829	201400	1591594970	15660	15660	15660	15660	0
18	20230829	201300	1591594970	15660	15660	15660	15660	0
19	20230829	201200	1591594970	15660	15660	15660	15660	0
20	20230829	201100	1591594970	15660	15660	15660	15660	0
21	20230829	201000	1591594970	15660	15660	15660	15660	0
22	20230829	200900	1591594970	15660	15660	15660	15660	0
23	20230829	200800	1591594970	15660	15660	15660	15660	0
24	20230829	200700	1591594970	15660	15660	15660	15660	0
25	20230829	200600	1591594970	15660	15660	15660	15660	0
26	20230829	200500	1591594970	15660	15660	15660	15660	0
27	20230829	200400	1591594970	15660	15660	15660	15660	0
28	20230829	200300	1591594970	15660	15660	15660	15660	0
29	20230829	200200	1591594970	15660	15660	15660	15660	0
30	20230829	200100	1591594970	15660	15660	15660	15660	0
31	20230829	200000	1591594970	15660	15660	15660	15660	0
32	20230829	195900	1591594970	15660	15660	15660	15660	662
33	20230829	195800	1591594970	15660	15660	15660	15660	0
34	20230829	195700	1591594970	15660	15660	15660	15660	0
35	20230829	195600	1591594970	15660	15660	15660	15660	0
36	20230829	195500	1591594970	15660	15660	15660	15660	0
37	20230829	195400	1591594970	15660	15660	15660	15660	0
38	20230829	195300	1591594970	15660	15660	15660	15660	0
39	20230829	195200	1591594970	15660	15660	15660	15660	0
40	20230829	195100	1591594970	15660	15660	15660	15660	0
41	20230829	195000	1591594970	15660	15660	15660	15660	0
42	20230829	194900	1591594970	15660	15660	15660	15660	0
43	20230829	194800	1591594970	15660	15660	15660	15660	0
44	20230829	194700	1591594970	15660	15660	15660	15660	0
45	20230829	194600	1591594970	15660	15660	15660	15660	0
46	20230829	194500	1591594970	15660	15660	15660	15660	0
47	20230829	194400	1591594970	15660	15660	15660	15660	0
48	20230829	194300	1591594970	15660	15660	15660	15660	0
49	20230829	194200	1591594970	15660	15660	15660	15660	0
50	20230829	194100	1591594970	15660	15660	15660	15660	0
51	20230829	194000	1591594970	15660	15660	15660	15660	0
52	20230829	193900	1591594970	15660	15660	15660	15660	0
53	20230829	193800	1591594970	15660	15660	15660	15660	0
54	20230829	193700	1591594970	15660	15660	15660	15660	0
55	20230829	193600	1591594970	15660	15660	15660	15660	0
56	20230829	193500	1591594970	15660	15660	15660	15660	0
57	20230829	193400	1591594970	15660	15660	15660	15660	0
58	20230829	193300	1591594970	15660	15660	15660	15660	0
59	20230829	193200	1591594970	15660	15660	15660	15660	0
60	20230829	193100	1591594970	15660	15660	15660	15660	0
61	20230829	193000	1591594970	15660	15660	15660	15660	0
62	20230829	192900	1591594970	15660	15660	15660	15660	662
63	20230829	192800	1591594970	15660	15660	15660	15660	0
64	20230829	192700	1591594970	15660	15660	15660	15660	0
65	20230829	192600	1591594970	15660	15660	15660	15660	0
66	20230829	192500	1591594970	15660	15660	15660	15660	0
67	20230829	192400	1591594970	15660	15660	15660	15660	0
68	20230829	192300	1591594970	15660	15660	15660	15660	0
69	20230829	192200	1591594970	15660	15660	15660	15660	0
70	20230829	192100	1591594970	15660	15660	15660	15660	0
71	20230829	192000	1591594970	15660	15660	15660	15660	0
72	20230829	191900	1591594970	15660	15660	15660	15660	0
73	20230829	191800	1591594970	15660	15660	15660	15660	0
74	20230829	191700	1591594970	15660	15660	15660	15660	0
75	20230829	191600	1591594970	15660	15660	15660	15660	0
76	20230829	191500	1591594970	15660	15660	15660	15660	0
77	20230829	191400	1591594970	15660	15660	15660	15660	0
78	20230829	191300	1591594970	15660	15660	15660	15660	0
79	20230829	191200	1591594970	15660	15660	15660	15660	0
80	20230829	191100	1591594970	15660	15660	15660	15660	0
81	20230829	191000	1591594970	15660	15660	15660	15660	0
82	20230829	190900	1591594970	15660	15660	15660	15660	0
83	20230829	190800	1591594970	15660	15660	15660	15660	0
84	20230829	190700	1591594970	15660	15660	15660	15660	0
85	20230829	190600	1591594970	15660	15660	15660	15660	0
86	20230829	190500	1591594970	15660	15660	15660	15660	0
87	20230829	190400	1591594970	15660	15660	15660	15660	0
88	20230829	190300	1591594970	15660	15660	15660	15660	0
89	20230829	190200	1591594970	15660	15660	15660	15660	0
90	20230829	190100	1591594970	15660	15660	15660	15660	0
91	20230829	190000	1591594970	15660	15660	15660	15660	0
92	20230829	185900	1591594970	15660	15660	15660	15660	662
93	20230829	185800	1591594970	15660	15660	15660	15660	0
94	20230829	185700	1591594970	15660	15660	15660	15660	0
95	20230829	185600	1591594970	15660	15660	15660	15660	0
96	20230829	185500	1591594970	15660	15660	15660	15660	0
97	20230829	185400	1591594970	15660	15660	15660	15660	0
98	20230829	185300	1591594970	15660	15660	15660	15660	0
99	20230829	185200	1591594970	15660	15660	15660	15660	0
100	20230829	185100	1591594970	15660	15660	15660	15660	0
101	20230829	185000	1591594970	15660	15660	15660	15660	0
102	20230829	184900	1591594970	15660	15660	15660	15660	0
103	20230829	184800	1591594970	15660	15660	15660	15660	0
104	20230829	184700	1591594970	15660	15660	15660	15660	0
105	20230829	184600	1591594970	15660	15660	15660	15660	0
106	20230829	184500	1591594970	15660	15660	15660	15660	0
107	20230829	184400	1591594970	15660	15660	15660	15660	0
108	20230829	184300	1591594970	15660	15660	15660	15660	0
109	20230829	184200	1591594970	15660	15660	15660	15660	0
110	20230829	184100	1591594970	15660	15660	15660	15660	0
111	20230829	184000	1591594970	15660	15660	15660	15660	0
112	20230829	183900	1591594970	15660	15660	15660	15660	0
113	20230829	183800	1591594970	15660	15660	15660	15660	0
114	20230829	183700	1591594970	15660	15660	15660	15660	0
115	20230829	183600	1591594970	15660	15660	15660	15660	0
116	20230829	183500	1591594970	15660	15660	15660	15660	0
117	20230829	183400	1591594970	15660	15660	15660	15660	0
118	20230829	183300	1591594970	15660	15660	15660	15660	0
119	20230829	183200	1591594970	15660	15660	15660	15660	0
120	20230829	183100	1591594970	15660	15660	15660	15660	0
121	20230829	183000	1591594970	15660	15660	15660	15660	0
122	20230829	182900	1591594970	15660	15660	15660	15660	662
123	20230829	182800	1591594970	15660	15660	15660	15660	0
124	20230829	182700	1591594970	15660	15660	15660	15660	0
125	20230829	182600	1591594970	15660	15660	15660	15660	0
126	20230829	182500	1591594970	15660	15660	15660	15660	0
127	20230829	182400	1591594970	15660	15660	15660	15660	0
128	20230829	182300	1591594970	15660	15660	15660	15660	0
129	20230829	182200	1591594970	15660	15660	15660	15660	0
130	20230829	182100	1591594970	15660	15660	15660	15660	0
131	20230829	182000	1591594970	15660	15660	15660	15660	0
132	20230829	181900	1591594970	15660	15660	15660	15660	0
133	20230829	181800	1591594970	15660	15660	15660	15660	0
134	20230829	181700	1591594970	15660	15660	15660	15660	0
135	20230829	181600	1591594970	15660	15660	15660	15660	0
136	20230829	181500	1591594970	15660	15660	15660	15660	0
137	20230829	181400	1591594970	15660	15660	15660	15660	0
138	20230829	181300	1591594970	15660	15660	15660	15660	0
139	20230829	181200	1591594970	15660	15660	15660	15660	0
140	20230829	181100	1591594970	15660	15660	15660	15660	0
141	20230829	181000	1591594970	15660	15660	15660	15660	0
142	20230829	180900	1591594970	15660	15660	15660	15660	0
143	20230829	180800	1591594970	15660	15660	15660	15660	0
144	20230829	180700	1591594970	15660	15660	15660	15660	0
145	20230829	180600	1591594970	15660	15660	15660	15660	0
146	20230829	180500	1591594970	15660	15660	15660	15660	0
147	20230829	180400	1591594970	15660	15660	15660	15660	0
148	20230829	180300	1591594970	15660	15660	15660	15660	0
149	20230829	180200	1591594970	15660	15660	15660	15660	0
150	20230829	180100	1591594970	15660	15660	15660	15660	0
151	20230829	180000	1591594970	15660	15660	15660	15660	0
152	20230829	175900	1591594970	15660	15660	15660	15660	662
153	20230829	175800	1591594970	15660	15660	15660	15660	0
154	20230829	175700	1591594970	15660	15660	15660	15660	0
155	20230829	175600	1591594970	15660	15660	15660	15660	0
156	20230829	175500	1591594970	15660	15660	15660	15660	0
157	20230829	175400	1591594970	15660	15660	15660	15660	0
158	20230829	175300	1591594970	15660	15660	15660	15660	0
159	20230829	175200	1591594970	15660	15660	15660	15660	0
160	20230829	175100	1591594970	15660	15660	15660	15660	0
161	20230829	175000	1591594970	15660	15660	15660	15660	0
162	20230829	174900	1591594970	15660	15660	15660	15660	0
163	20230829	174800	1591594970	15660	15660	15660	15660	0
164	20230829	174700	1591594970	15660	15660	15660	15660	0
165	20230829	174600	1591594970	15660	15660	15660	15660	0
166	20230829	174500	1591594970	15660	15660	15660	15660	0
167	20230829	174400	1591594970	15660	15660	15660	15660	0
168	20230829	174300	1591594970	15660	15660	15660	15660	0
169	20230829	174200	1591594970	15660	15660	15660	15660	0
170	20230829	174100	1591594970	15660	15660	15660	15660	0
171	20230829	174000	1591594970	15660	15660	15660	15660	0
172	20230829	173900	1591594970	15660	15660	15660	15660	0
173	20230829	173800	1591594970	15660	15660	15660	15660	0
174	20230829	173700	1591594970	15660	15660	15660	15660	0
175	20230829	173600	1591594970	15660	15660	15660	15660	0
176	20230829	173500	1591594970	15660	15660	15660	15660	0
177	20230829	173400	1591594970	15660	15660	15660	15660	0
178	20230829	173300	1591594970	15660	15660	15660	15660	0
179	20230829	173200	1591594970	15660	15660	15660	15660	0
180	20230829	173100	1591594970	15660	15660	15660	15660	0
181	20230829	173000	1591594970	15660	15660	15660	15660	0
182	20230829	172900	1591594970	15660	15660	15660	15660	662
183	20230829	172800	1591594970	15660	15660	15660	15660	0
184	20230829	172700	1591594970	15660	15660	15660	15660	0
185	20230829	172600	1591594970	15660	15660	15660	15660	0
186	20230829	172500	1591594970	15660	15660	15660	15660	0
187	20230829	172400	1591594970	15660	15660	15660	15660	0
188	20230829	172300	1591594970	15660	15660	15660	15660	0
189	20230829	172200	1591594970	15660	15660	15660	15660	0
190	20230829	172100	1591594970	15660	15660	15660	15660	0
191	20230829	172000	1591594970	15660	15660	15660	15660	0
192	20230829	171900	1591594970	15660	15660	15660	15660	0
193	20230829	171800	1591594970	15660	15660	15660	15660	0
194	20230829	171700	1591594970	15660	15660	15660	15660	0
195	20230829	171600	1591594970	15660	15660	15660	15660	0
196	20230829	171500	1591594970	15660	15660	15660	15660	0
197	20230829	171400	1591594970	15660	15660	15660	15660	0
198	20230829	171300	1591594970	15660	15660	15660	15660	0
199	20230829	171200	1591594970	15660	15660	15660	15660	0
200	20230829	171100	1591594970	15660	15660	15660	15660	0
201	20230829	171000	1591594970	15660	15660	15660	15660	0
202	20230829	170900	1591594970	15660	15660	15660	15660	0
203	20230829	170800	1591594970	15660	15660	15660	15660	0
204	20230829	170700	1591594970	15660	15660	15660	15660	0
205	20230829	170600	1591594970	15660	15660	15660	15660	0
206	20230829	170500	1591594970	15660	15660	15660	15660	0
207	20230829	170400	1591594970	15660	15660	15660	15660	0
208	20230829	170300	1591594970	15660	15660	15660	15660	0
209	20230829	170200	1591594970	15660	15660	15660	15660	0
210	20230829	170100	1591594970	15660	15660	15660	15660	0
211	20230829	170000	1591594970	15660	15660	15660	15660	0
212	20230829	165900	1591594970	15660	15660	15660	15660	662
213	20230829	165800	1591594970	15660	15660	15660	15660	0
214	20230829	165700	1591594970	15660	15660	15660	15660	0
215	20230829	165600	1591594970	15660	15660	15660	15660	0
216	20230829	165500	1591594970	15660	15660	15660	15660	0
217	20230829	165400	1591594970	15660	15660	15660	15660	0
218	20230829	165300	1591594970	15660	15660	15660	15660	0
219	20230829	165200	1591594970	15660	15660	15660	15660	0
220	20230829	165100	1591594970	15660	15660	15660	15660	0
221	20230829	165000	1591594970	15660	15660	15660	15660	0
222	20230829	164900	1591594970	15660	15660	15660	15660	0
223	20230829	164800	1591594970	15660	15660	15660	15660	0
224	20230829	164700	1591594970	15660	15660	15660	15660	0
225	20230829	164600	1591594970	15660	15660	15660	15660	0
226	20230829	164500	1591594970	15660	15660	15660	15660	0
227	20230829	164400	1591594970	15660	15660	15660	15660	0
228	20230829	164300	1591594970	15660	15660	15660	15660	0
229	20230829	164200	1591594970	15660	15660	15660	15660	0
230	20230829	164100	1591594970	15660	15660	15660	15660	0
231	20230829	164000	1591594970	15660	15660	15660	15660	0
232	20230829	163900	1591594970	15660	15660	15660	15660	0
233	20230829	163800	1591594970	15660	15660	15660	15660	0
234	20230829	163700	1591594970	15660	15660	15660	15660	0
235	20230829	163600	1591594970	15660	15660	15660	15660	0
236	20230829	163500	1591594970	15660	15660	15660	15660	0
237	20230829	163400	1591594970	15660	15660	15660	15660	0
238	20230829	163300	1591594970	15660	15660	15660	15660	0
239	20230829	163200	1591594970	15660	15660	15660	15660	0
240	20230829	163100	1591594970	15660	15660	15660	15660	0
241	20230829	163000	1591594970	15660	15660	15660	15660	0
242	20230829	162900	1591594970	15660	15660	15660	15660	662
243	20230829	162800	1591594970	15660	15660	15660	15660	0
244	20230829	162700	1591594970	15660	15660	15660	15660	0
245	20230829	162600	1591594970	15660	15660	15660	15660	0
246	20230829	162500	1591594970	15660	15660	15660	15660	0
247	20230829	162400	1591594970	15660	15660	15660	15660	0
248	20230829	162300	1591594970	15660	15660	15660	15660	0
249	20230829	162200	1591594970	15660	15660	15660	15660	0
250	20230829	162100	1591594970	15660	15660	15660	15660	0
251	20230829	162000	1591594970	15660	15660	15660	15660	0
252	20230829	161900	1591594970	15660	15660	15660	15660	0
253	20230829	161800	1591594970	15660	15660	15660	15660	0
254	20230829	161700	1591594970	15660	15660	15660	15660	0
255	20230829	161600	1591594970	15660	15660	15660	15660	0
256	20230829	161500	1591594970	15660	15660	15660	15660	0
257	20230829	161400	1591594970	15660	15660	15660	15660	0
258	20230829	161300	1591594970	15660	15660	15660	15660	0
259	20230829	161200	1591594970	15660	15660	15660	15660	0
260	20230829	161100	1591594970	15660	15660	15660	15660	0
261	20230829	161000	1591594970	15660	15660	15660	15660	0
262	20230829	160900	1591594970	15660	15660	15660	15660	0
263	20230829	160800	1591594970	15660	15660	15660	15660	0
264	20230829	160700	1591594970	15660	15660	15660	15660	0
265	20230829	160600	1591594970	15660	15660	15660	15660	0
266	20230829	160500	1591594970	15660	15660	15660	15660	0
267	20230829	160400	1591594970	15660	15660	15660	15660	0
268	20230829	160300	1591594970	15660	15660	15660	15660	0
269	20230829	160200	1591594970	15660	15660	15660	15660	0
270	20230829	160100	1591594970	15660	15660	15660	15660	0
271	20230829	160000	1591594970	15660	15660	15660	15660	0
272	20230829	155900	1591594970	15660	15660	15660	15660	662
273	20230829	155800	1591594970	15660	15660	15660	15660	0
274	20230829	155700	1591594970	15660	15660	15660	15660	0
275	20230829	155600	1591594970	15660	15660	15660	15660	0
276	20230829	155500	1591594970	15660	15660	15660	15660	0
277	20230829	155400	1591594970	15660	15660	15660	15660	0
278	20230829	155300	1591594970	15660	15660	15660	15660	0
279	20230829	155200	1591594970	15660	15660	15660	15660	0
280	20230829	155100	1591594970	15660	15660	15660	15660	0
281	20230829	155000	1591594970	15660	15660	15660	15660	0
282	20230829	154900	1591594970	15660	15660	15660	15660	0
283	20230829	154800	1591594970	15660	15660	15660	15660	0
284	20230829	154700	1591594970	15660	15660	15660	15660	0
285	20230829	154600	1591594970	15660	15660	15660	15660	0
286	20230829	154500	1591594970	15660	15660	15660	15660	0
287	20230829	154400	1591594970	15660	15660	15660	15660	0
288	20230829	154300	1591594970	15660	15660	15660	15660	0
289	20230829	154200	1591594970	15660	15660	15660	15660	0
290	20230829	154100	1591594970	15660	15660	15660	15660	0
291	20230829	154000	1591594970	15660	15660	15660	15660	0
292	20230829	153900	1591594970	15660	15660	15660	15660	0
293	20230829	153800	1591594970	15660	15660	15660	15660	0
294	20230829	153700	1591594970	15660	15660	15660	15660	0
295	20230829	153600	1591594970	15660	15660	15660	15660	0
296	20230829	153500	1591594970	15660	15660	15660	15660	0
297	20230829	153400	1591594970	15660	15660	15660	15660	0
298	20230829	153300	1591594970	15660	15660	15660	15660	0
299	20230829	153200	1591594970	15660	15660	15660	15660	0
300	20230829	153100	1591594970	15660	15660	15660	15660	0
301	20230829	153000	1591594970	15660	15660	15660	15660	662
302	20230829	152900	1581228050	15670	15670	15670	15670	0
303	20230829	152800	1581228050	15670	15670	15670	15670	0
304	20230829	152700	1581228050	15670	15670	15670	15670	0
305	20230829	152600	1581228050	15670	15670	15670	15670	0
306	20230829	152500	1581228050	15670	15670	15670	15670	0
307	20230829	152400	1581228050	15670	15670	15670	15670	0
308	20230829	152300	1581228050	15670	15670	15670	15670	0
309	20230829	152200	1581228050	15670	15670	15670	15670	0
310	20230829	152100	1581228050	15670	15670	15670	15670	0
311	20230829	152000	1581228050	15670	15670	15670	15670	0
312	20230829	151900	1581228050	15670	15670	15670	15640	49
313	20230829	151800	1580460250	15670	15670	15670	15670	55
314	20230829	151700	1579598400	15670	15670	15670	15670	309
315	20230829	151600	1574756370	15670	15670	15670	15620	170
316	20230829	151500	1572092880	15670	15640	15670	15640	118
317	20230829	151400	1570245450	15640	15640	15640	15640	1
318	20230829	151300	1570229810	15640	15640	15640	15640	0
319	20230829	151200	1570229810	15640	15600	15640	15600	85
320	20230829	151100	1568903010	15600	15600	15600	15600	152
321	20230829	151000	1566531810	15600	15580	15600	15580	39
322	20230829	150900	1565924010	15580	15580	15580	15580	104
323	20230829	150800	1564303690	15580	15590	15590	15580	210
324	20230829	150700	1561031660	15590	15600	15600	15590	138
325	20230829	150600	1558880140	15600	15610	15610	15600	403
326	20230829	150500	1552592250	15610	15620	15620	15610	330
327	20230829	150400	1547438390	15620	15630	15630	15620	1344
328	20230829	150300	1526441660	15640	15660	15660	15640	895
329	20230829	150200	1512438130	15660	15660	15670	15660	259
330	20230829	150100	1508380700	15670	15660	15670	15660	154
331	20230829	150000	1505968640	15670	15670	15670	15670	102
332	20230829	145900	1504370300	15670	15670	15670	15670	3
333	20230829	145800	1504323290	15660	15670	15670	15660	19
334	20230829	145700	1504025640	15660	15670	15670	15660	522
335	20230829	145600	1495847300	15670	15670	15670	15670	380
336	20230829	145500	1489892700	15680	15670	15680	15670	68
337	20230829	145400	1488826470	15670	15670	15670	15670	203
338	20230829	145300	1485645460	15670	15670	15670	15670	0
339	20230829	145200	1485645460	15670	15660	15670	15660	211
340	20230829	145100	1482340990	15680	15680	15680	15680	56
341	20230829	145000	1481462910	15680	15650	15680	15650	421
342	20230829	144900	1474867200	15650	15660	15660	15650	2122
343	20230829	144800	1441651710	15670	15680	15680	15670	34
344	20230829	144700	1441118890	15680	15680	15680	15680	0
345	20230829	144600	1441118890	15680	15680	15680	15680	0
346	20230829	144500	1441118890	15680	15640	15680	15640	1485
347	20230829	144400	1417877810	15640	15640	15640	15640	0
348	20230829	144300	1417877810	15640	15640	15640	15640	20
349	20230829	144200	1417565010	15640	15640	15640	15640	290
350	20230829	144100	1413029410	15640	15640	15640	15640	247
351	20230829	144000	1409166330	15640	15640	15640	15630	231
352	20230829	143900	1405554770	15640	15640	15640	15640	242
353	20230829	143800	1401769890	15620	15620	15620	15620	0
354	20230829	143700	1401769890	15620	15630	15630	15620	29
355	20230829	143600	1401316700	15620	15630	15630	15620	150
356	20230829	143500	1398973420	15620	15600	15620	15600	543
357	20230829	143400	1390498860	15600	15590	15600	15590	32
358	20230829	143300	1389999880	15590	15600	15600	15590	21
359	20230829	143200	1389672380	15590	15590	15590	15590	9
360	20230829	143100	1389532070	15590	15590	15590	15590	248
361	20230829	143000	1385665750	15590	15590	15590	15590	0
362	20230829	142900	1385665750	15590	15590	15590	15590	0
363	20230829	142800	1385665750	15590	15590	15590	15590	52
364	20230829	142700	1384855070	15590	15590	15590	15590	58
365	20230829	142600	1383950850	15590	15600	15600	15590	104
366	20230829	142500	1382329290	15600	15600	15600	15600	26
367	20230829	142400	1381923690	15620	15620	15620	15620	12
368	20230829	142300	1381736250	15620	15620	15620	15620	300
369	20230829	142200	1377050250	15600	15600	15600	15600	2
370	20230829	142100	1377019050	15600	15600	15600	15600	549
371	20230829	142000	1368454650	15600	15600	15600	15600	100
372	20230829	141900	1366894650	15590	15590	15590	15590	0
373	20230829	141800	1366894650	15590	15600	15600	15590	3
374	20230829	141700	1366847860	15590	15590	15590	15590	0
375	20230829	141600	1366847860	15590	15590	15590	15590	0
376	20230829	141500	1366847860	15590	15590	15590	15590	0
377	20230829	141400	1366847860	15590	15590	15590	15590	0
378	20230829	141300	1366847860	15590	15590	15590	15590	0
379	20230829	141200	1366847860	15590	15590	15590	15590	0
380	20230829	141100	1366847860	15590	15580	15590	15580	682
381	20230829	141000	1356218280	15580	15590	15590	15580	382
382	20230829	140900	1350264720	15590	15590	15590	15590	100
383	20230829	140800	1348705720	15580	15580	15580	15580	7
384	20230829	140700	1348596660	15580	15580	15580	15580	0
385	20230829	140600	1348596660	15580	15570	15580	15570	247
386	20230829	140500	1344748420	15580	15580	15580	15580	3
387	20230829	140400	1344701680	15570	15570	15570	15570	0
388	20230829	140300	1344701680	15570	15570	15570	15570	0
389	20230829	140200	1344701680	15570	15570	15580	15570	82
390	20230829	140100	1343424920	15570	15570	15570	15570	0
391	20230829	140000	1343424920	15570	15580	15580	15570	315
392	20230829	135900	1338519430	15580	15580	15580	15580	0
393	20230829	135800	1338519430	15580	15580	15580	15580	0
394	20230829	135700	1338519430	15580	15590	15590	15580	181
395	20230829	135600	1335698640	15580	15590	15590	15580	36
396	20230829	135500	1335137560	15590	15590	15590	15590	64
397	20230829	135400	1334139800	15590	15590	15590	15590	0
398	20230829	135300	1334139800	15590	15590	15590	15590	6
399	20230829	135200	1334046260	15590	15590	15590	15590	0
400	20230829	135100	1334046260	15590	15590	15590	15590	0
401	20230829	135000	1334046260	15590	15590	15590	15590	1
402	20230829	134900	1334030670	15580	15580	15580	15580	5
403	20230829	134800	1333952770	15600	15600	15600	15600	8
404	20230829	134700	1333827970	15600	15600	15600	15600	2
405	20230829	134600	1333796770	15570	15600	15600	15570	3205
406	20230829	134500	1283892170	15600	15600	15600	15600	146
407	20230829	134400	1281614570	15590	15590	15590	15580	297
408	20230829	134300	1276984980	15590	15590	15590	15590	30
409	20230829	134200	1276517280	15590	15590	15590	15580	162
410	20230829	134100	1273992300	15580	15580	15580	15580	157
411	20230829	134000	1271546240	15580	15580	15580	15580	0
412	20230829	133900	1271546240	15580	15580	15580	15580	275
413	20230829	133800	1267261740	15590	15590	15590	15590	540
414	20230829	133700	1258843140	15600	15600	15600	15600	851
415	20230829	133600	1245567540	15600	15610	15610	15600	977
416	20230829	133500	1230323240	15600	15600	15600	15600	0
417	20230829	133400	1230323240	15600	15600	15600	15600	0
418	20230829	133300	1230323240	15600	15630	15630	15600	2000
419	20230829	133200	1199097070	15630	15630	15630	15630	0
420	20230829	133100	1199097070	15630	15640	15640	15630	11
421	20230829	133000	1198925040	15640	15640	15640	15640	507
422	20230829	132900	1190995560	15630	15630	15630	15630	100
423	20230829	132800	1189432560	15630	15630	15630	15630	240
424	20230829	132700	1185681360	15630	15630	15630	15630	5
425	20230829	132600	1185603210	15630	15630	15630	15630	60
426	20230829	132500	1184665410	15620	15620	15620	15620	52
427	20230829	132400	1183853170	15620	15620	15620	15620	0
428	20230829	132300	1183853170	15620	15630	15630	15620	237
429	20230829	132200	1180150970	15630	15630	15630	15630	1
430	20230829	132100	1180135340	15640	15640	15640	15640	120
431	20230829	132000	1178258540	15650	15620	15650	15620	336
432	20230829	131900	1173006530	15620	15620	15620	15620	109
433	20230829	131800	1171303950	15620	15620	15620	15620	0
434	20230829	131700	1171303950	15620	15620	15620	15620	0
435	20230829	131600	1171303950	15620	15630	15630	15620	796
436	20230829	131500	1158867710	15630	15630	15630	15630	0
437	20230829	131400	1158867710	15630	15640	15640	15630	275
438	20230829	131300	1154568050	15640	15640	15640	15640	337
439	20230829	131200	1149297370	15640	15650	15650	15640	77
440	20230829	131100	1148092420	15640	15640	15640	15640	0
441	20230829	131000	1148092420	15640	15640	15640	15640	0
442	20230829	130900	1148092420	15640	15640	15640	15640	0
443	20230829	130800	1148092420	15640	15640	15640	15640	211
444	20230829	130700	1144792380	15680	15680	15680	15680	1
445	20230829	130600	1144776700	15640	15620	15640	15620	753
446	20230829	130500	1133000080	15610	15610	15610	15610	6
447	20230829	130400	1132906420	15600	15670	15680	15600	4834
448	20230829	130300	1057413210	15670	15670	15670	15670	0
449	20230829	130200	1057413210	15670	15670	15670	15670	110
450	20230829	130100	1055689510	15680	15680	15680	15680	55
451	20230829	130000	1054827110	15670	15670	15670	15670	0
452	20230829	125900	1054827110	15670	15670	15670	15670	30
453	20230829	125800	1054357010	15670	15670	15670	15670	0
454	20230829	125700	1054357010	15670	15690	15690	15670	11
455	20230829	125600	1054184580	15670	15670	15670	15670	0
456	20230829	125500	1054184580	15670	15670	15670	15670	19
457	20230829	125400	1053886850	15670	15670	15670	15670	0
458	20230829	125300	1053886850	15670	15670	15670	15670	0
459	20230829	125200	1053886850	15670	15670	15670	15670	11
460	20230829	125100	1053714480	15690	15690	15690	15690	0
461	20230829	125000	1053714480	15690	15690	15690	15690	0
462	20230829	124900	1053714480	15690	15690	15690	15690	0
463	20230829	124800	1053714480	15690	15690	15690	15690	51
464	20230829	124700	1052914290	15680	15680	15680	15680	174
465	20230829	124600	1050185970	15690	15690	15690	15690	1
466	20230829	124500	1050170280	15690	15690	15690	15690	40
467	20230829	124400	1049542680	15690	15690	15690	15690	0
468	20230829	124300	1049542680	15690	15690	15690	15690	0
469	20230829	124200	1049542680	15690	15690	15690	15690	0
470	20230829	124100	1049542680	15690	15690	15690	15690	0
471	20230829	124000	1049542680	15690	15690	15690	15690	54
472	20230829	123900	1048695420	15700	15700	15700	15700	27
473	20230829	123800	1048271520	15700	15700	15700	15700	0
474	20230829	123700	1048271520	15700	15700	15700	15700	100
475	20230829	123600	1046701520	15700	15700	15700	15700	13
476	20230829	123500	1046497420	15690	15690	15690	15690	195
477	20230829	123400	1043437870	15690	15690	15690	15690	0
478	20230829	123300	1043437870	15690	15690	15690	15690	57
479	20230829	123200	1042543540	15690	15690	15690	15690	65
480	20230829	123100	1041523690	15680	15670	15680	15670	137
481	20230829	123000	1039376090	15670	15670	15670	15670	0
482	20230829	122900	1039376090	15670	15670	15670	15670	20
483	20230829	122800	1039062690	15670	15670	15670	15670	38
484	20230829	122700	1038467230	15670	15670	15670	15670	65
485	20230829	122600	1037448680	15670	15680	15680	15670	37
486	20230829	122500	1036868880	15670	15670	15670	15670	0
487	20230829	122400	1036868880	15670	15680	15680	15670	50
488	20230829	122300	1036085330	15680	15680	15680	15680	0
489	20230829	122200	1036085330	15680	15680	15680	15680	259
490	20230829	122100	1032024210	15680	15680	15680	15680	77
491	20230829	122000	1030816850	15680	15680	15680	15680	0
492	20230829	121900	1030816850	15680	15680	15680	15680	0
493	20230829	121800	1030816850	15680	15690	15690	15680	101
494	20230829	121700	1029233050	15700	15700	15700	15700	100
495	20230829	121600	1027663050	15680	15680	15680	15680	332
496	20230829	121500	1022457290	15680	15680	15680	15680	0
497	20230829	121400	1022457290	15680	15680	15680	15680	236
498	20230829	121300	1018756810	15680	15700	15700	15680	39
499	20230829	121200	1018145110	15700	15700	15700	15700	0
500	20230829	121100	1018145110	15700	15700	15700	15700	0
501	20230829	121000	1018145110	15700	15700	15700	15700	1
502	20230829	120900	1018129410	15700	15700	15700	15700	100
503	20230829	120800	1016559410	15700	15700	15700	15700	81
504	20230829	120700	1015287710	15710	15700	15710	15650	656
505	20230829	120600	1005004030	15700	15700	15700	15700	0
506	20230829	120500	1005004030	15700	15700	15700	15700	363
507	20230829	120400	999304930	15710	15710	15710	15710	17
508	20230829	120300	999037860	15710	15710	15710	15710	315
509	20230829	120200	994089210	15730	15730	15730	15730	2
510	20230829	120100	994057750	15720	15730	15730	15720	52
511	20230829	120000	993239800	15730	15730	15730	15730	73
512	20230829	115900	992091510	15730	15720	15740	15720	739
513	20230829	115800	980473490	15720	15720	15720	15720	80
514	20230829	115700	979215890	15720	15720	15720	15720	0
515	20230829	115600	979215890	15720	15720	15720	15720	29
516	20230829	115500	978760010	15720	15700	15720	15700	638
517	20230829	115400	968736750	15700	15700	15700	15700	283
518	20230829	115300	964293650	15700	15700	15700	15700	45
519	20230829	115200	963587150	15700	15700	15700	15700	150
520	20230829	115100	961232150	15710	15710	15710	15710	10
521	20230829	115000	961075050	15710	15700	15710	15700	306
522	20230829	114900	956269790	15690	15710	15710	15690	61
523	20230829	114800	955312680	15710	15710	15710	15710	481
524	20230829	114700	947756170	15710	15690	15710	15690	3331
525	20230829	114600	895468900	15690	15690	15690	15690	300
526	20230829	114500	890761900	15680	15680	15680	15680	48
527	20230829	114400	890009260	15680	15680	15680	15680	500
528	20230829	114300	882169260	15680	15680	15680	15680	19
529	20230829	114200	881871340	15680	15680	15680	15680	16
530	20230829	114100	881620460	15670	15670	15670	15670	14
531	20230829	114000	881401080	15670	15670	15670	15670	0
532	20230829	113900	881401080	15670	15670	15670	15670	169
533	20230829	113800	878752850	15660	15660	15660	15660	138
534	20230829	113700	876591770	15650	15650	15650	15650	153
535	20230829	113600	874197320	15600	15600	15600	15600	0
536	20230829	113500	874197320	15600	15600	15600	15600	0
537	20230829	113400	874197320	15600	15620	15620	15600	402
538	20230829	113300	867925680	15620	15640	15640	15620	454
539	20230829	113200	860827190	15650	15660	15660	15650	124
540	20230829	113100	858886570	15660	15660	15660	15650	602
541	20230829	113000	849464250	15660	15660	15660	15660	248
542	20230829	112900	845580570	15660	15660	15660	15660	19
543	20230829	112800	845283030	15660	15650	15660	15650	301
544	20230829	112700	840569380	15650	15650	15650	15650	1489
545	20230829	112600	817266530	15640	15620	15640	15620	376
546	20230829	112500	811386810	15620	15600	15620	15600	379
547	20230829	112400	805469680	15610	15610	15610	15610	3
548	20230829	112300	805422850	15620	15590	15620	15590	107
549	20230829	112200	803754510	15590	15590	15590	15590	0
550	20230829	112100	803754510	15590	15590	15590	15590	0
551	20230829	112000	803754510	15590	15590	15590	15590	0
552	20230829	111900	803754510	15590	15590	15590	15590	10
553	20230829	111800	803598610	15570	15570	15570	15570	686
554	20230829	111700	792917590	15550	15550	15550	15550	86
555	20230829	111600	791580290	15560	15560	15560	15560	10
556	20230829	111500	791424690	15560	15540	15560	15540	201
557	20230829	111400	788297150	15550	15560	15560	15550	140
558	20230829	111300	786119050	15560	15560	15560	15560	20
559	20230829	111200	785807850	15560	15560	15560	15560	1
560	20230829	111100	785792290	15560	15560	15560	15560	36
561	20230829	111000	785232130	15560	15570	15570	15560	11
562	20230829	110900	785060950	15570	15560	15570	15560	69
563	20230829	110800	783987280	15560	15550	15560	15550	28
564	20230829	110700	783551730	15550	15550	15550	15550	31
565	20230829	110600	783069680	15550	15560	15560	15550	49
566	20230829	110500	782307350	15550	15560	15560	15550	13
567	20230829	110400	782105180	15570	15540	15570	15540	20
568	20230829	110300	781794350	15540	15540	15540	15540	91
569	20230829	110200	780380210	15530	15530	15530	15530	25
570	20230829	110100	779991960	15530	15530	15530	15530	0
571	20230829	110000	779991960	15530	15520	15530	15510	18
572	20230829	105900	779712750	15520	15540	15540	15520	49
573	20230829	105800	778951850	15520	15520	15520	15520	0
574	20230829	105700	778951850	15520	15520	15520	15520	1
575	20230829	105600	778936330	15510	15510	15510	15510	231
576	20230829	105500	775353520	15510	15520	15520	15510	185
577	20230829	105400	772482810	15520	15540	15540	15520	49
578	20230829	105300	771722230	15520	15520	15520	15520	10
579	20230829	105200	771567030	15540	15540	15540	15540	0
580	20230829	105100	771567030	15540	15540	15540	15540	5
581	20230829	105000	771489330	15520	15540	15540	15520	14
582	20230829	104900	771271850	15540	15540	15540	15540	70
583	20230829	104800	770184050	15540	15540	15540	15540	121
584	20230829	104700	768303710	15530	15530	15530	15530	150
585	20230829	104600	765974210	15520	15520	15520	15520	100
586	20230829	104500	764422210	15520	15520	15520	15520	27
587	20230829	104400	764003170	15520	15510	15520	15490	501
588	20230829	104300	756237100	15510	15510	15520	15510	84
589	20230829	104200	754934250	15510	15510	15510	15510	1
590	20230829	104100	754918740	15500	15500	15500	15500	562
591	20230829	104000	746207740	15490	15500	15500	15490	231
592	20230829	103900	742628040	15500	15490	15500	15490	824
593	20230829	103800	729860740	15500	15500	15500	15490	87
594	20230829	103700	728512440	15500	15500	15500	15500	265
595	20230829	103600	724404940	15500	15510	15530	15500	1612
596	20230829	103500	699409210	15510	15540	15540	15510	2530
597	20230829	103400	660141480	15550	15550	15550	15550	171
598	20230829	103300	657482430	15550	15550	15550	15540	350
599	20230829	103200	652043120	15550	15550	15550	15550	48
600	20230829	103100	651296720	15550	15560	15560	15550	818
601	20230829	103000	638572160	15570	15570	15570	15570	48
602	20230829	102900	637824800	15570	15570	15570	15570	21
603	20230829	102800	637497830	15560	15560	15560	15560	558
604	20230829	102700	628815350	15550	15550	15550	15550	159
605	20230829	102600	626342900	15550	15550	15550	15550	81
606	20230829	102500	625083350	15560	15560	15560	15560	1
607	20230829	102400	625067790	15550	15570	15570	15550	195
608	20230829	102300	622034410	15570	15570	15570	15560	630
609	20230829	102200	612226490	15570	15570	15570	15570	0
610	20230829	102100	612226490	15570	15570	15570	15570	66
611	20230829	102000	611198870	15570	15570	15570	15570	150
612	20230829	101900	608863370	15570	15570	15570	15570	5
613	20230829	101800	608785520	15570	15560	15570	15560	310
614	20230829	101700	603961640	15530	15530	15530	15530	0
615	20230829	101600	603961640	15530	15530	15530	15530	6
616	20230829	101500	603868460	15530	15530	15530	15520	832
617	20230829	101400	590949460	15530	15530	15530	15520	262
618	20230829	101300	586882850	15530	15530	15540	15530	196
619	20230829	101200	583838830	15520	15530	15540	15520	328
620	20230829	101100	578745910	15540	15540	15550	15540	546
621	20230829	101000	570259970	15550	15560	15570	15550	495
622	20230829	100900	562559280	15570	15580	15580	15570	498
623	20230829	100800	554804320	15570	15570	15570	15570	0
624	20230829	100700	554804320	15570	15570	15570	15570	72
625	20230829	100600	553683280	15570	15600	15600	15570	522
626	20230829	100500	545552300	15600	15600	15600	15600	99
627	20230829	100400	544007900	15600	15600	15600	15600	413
628	20230829	100300	537565100	15560	15560	15560	15560	8
629	20230829	100200	537440620	15560	15560	15560	15550	540
630	20230829	100100	529040350	15560	15580	15580	15560	5
631	20230829	100000	528962530	15580	15570	15580	15570	252
632	20230829	095900	525038810	15570	15570	15570	15570	0
633	20230829	095800	525038810	15570	15580	15580	15570	471
634	20230829	095700	517702910	15580	15600	15600	15580	430
635	20230829	095600	511001780	15600	15620	15620	15600	106
636	20230829	095500	509348000	15610	15630	15630	15610	46
637	20230829	095400	508629590	15630	15610	15650	15610	78
638	20230829	095300	507411210	15610	15610	15610	15610	2
639	20230829	095200	507379990	15610	15600	15610	15600	222
640	20230829	095100	503916570	15590	15590	15590	15590	1
641	20230829	095000	503900980	15590	15590	15590	15590	20
642	20230829	094900	503589180	15570	15600	15600	15570	665
643	20230829	094800	493223470	15600	15600	15600	15600	59
644	20230829	094700	492303070	15600	15600	15600	15600	40
645	20230829	094600	491679070	15600	15620	15620	15600	655
646	20230829	094500	481455730	15630	15630	15630	15620	429
647	20230829	094400	474752770	15630	15630	15630	15630	5
648	20230829	094300	474674620	15660	15620	15660	15620	53
649	20230829	094200	473846250	15620	15620	15660	15620	36
650	20230829	094100	473283890	15610	15610	15610	15610	5
651	20230829	094000	473205840	15610	15600	15610	15600	877
652	20230829	093900	459519400	15610	15620	15620	15600	321
653	20230829	093800	454508280	15610	15600	15610	15600	37
654	20230829	093700	453931050	15600	15580	15600	15580	59
655	20230829	093600	453011210	15580	15570	15580	15570	6
656	20230829	093500	452917780	15570	15560	15570	15550	371
657	20230829	093400	447147410	15560	15570	15590	15560	228
658	20230829	093300	443598290	15590	15590	15620	15590	203
659	20230829	093200	440433130	15590	15610	15610	15580	82
660	20230829	093100	439154730	15590	15570	15600	15570	252
661	20230829	093000	435224150	15540	15530	15540	15500	1307
662	20230829	092900	414930720	15530	15550	15550	15530	345
663	20230829	092800	409567190	15560	15580	15580	15560	678
664	20230829	092700	399010580	15580	15640	15640	15580	5537
665	20230829	092600	312592470	15630	15680	15680	15620	1098
666	20230829	092500	295425400	15670	15660	15700	15650	2779
667	20230829	092400	251862270	15650	15670	15670	15650	410
668	20230829	092300	245440340	15670	15670	15670	15670	678
669	20230829	092200	234816080	15670	15670	15670	15670	608
670	20230829	092100	225288720	15660	15690	15700	15660	1340
671	20230829	092000	204273950	15670	15690	15690	15670	172
672	20230829	091900	201578580	15690	15650	15690	15640	822
673	20230829	091800	188705380	15650	15650	15660	15650	160
674	20230829	091700	186201370	15670	15640	15670	15640	566
675	20230829	091600	177346470	15630	15630	15650	15630	104
676	20230829	091500	175719250	15630	15640	15650	15620	660
677	20230829	091400	165396890	15650	15630	15650	15620	584
678	20230829	091300	156265830	15650	15660	15660	15620	326
679	20230829	091200	151171200	15620	15600	15620	15600	325
680	20230829	091100	146097660	15590	15610	15610	15590	427
681	20230829	091000	139434290	15610	15620	15620	15610	916
682	20230829	090900	125134670	15620	15650	15660	15620	2016
683	20230829	090800	93622400	15640	15690	15690	15640	76
684	20230829	090700	92433460	15690	15640	15690	15630	1138
685	20230829	090600	74633680	15640	15640	15640	15630	211
686	20230829	090500	71334610	15690	15670	15700	15640	810
687	20230829	090400	58643370	15680	15610	15680	15600	697
688	20230829	090300	47767830	15610	15710	15710	15600	1092
689	20230829	090200	30676920	15710	15720	15770	15670	625
690	20230829	090100	20860470	15780	15700	15790	15700	420
691	20230829	090000	14245090	15700	15610	15700	15610	912