KissMeData/262260/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	202700	1320726980	15680	15680	15680	15680	1758
3	20230831	202600	1320726980	15680	15680	15680	15680	0
4	20230831	202500	1320726980	15680	15680	15680	15680	0
5	20230831	202400	1320726980	15680	15680	15680	15680	0
6	20230831	202300	1320726980	15680	15680	15680	15680	0
7	20230831	202200	1320726980	15680	15680	15680	15680	0
8	20230831	202100	1320726980	15680	15680	15680	15680	0
9	20230831	202000	1320726980	15680	15680	15680	15680	0
10	20230831	201900	1320726980	15680	15680	15680	15680	0
11	20230831	201800	1320726980	15680	15680	15680	15680	0
12	20230831	201700	1320726980	15680	15680	15680	15680	0
13	20230831	201600	1320726980	15680	15680	15680	15680	0
14	20230831	201500	1320726980	15680	15680	15680	15680	0
15	20230831	201400	1320726980	15680	15680	15680	15680	0
16	20230831	201300	1320726980	15680	15680	15680	15680	0
17	20230831	201200	1320726980	15680	15680	15680	15680	0
18	20230831	201100	1320726980	15680	15680	15680	15680	0
19	20230831	201000	1320726980	15680	15680	15680	15680	0
20	20230831	200900	1320726980	15680	15680	15680	15680	0
21	20230831	200800	1320726980	15680	15680	15680	15680	0
22	20230831	200700	1320726980	15680	15680	15680	15680	0
23	20230831	200600	1320726980	15680	15680	15680	15680	0
24	20230831	200500	1320726980	15680	15680	15680	15680	0
25	20230831	200400	1320726980	15680	15680	15680	15680	0
26	20230831	200300	1320726980	15680	15680	15680	15680	0
27	20230831	200200	1320726980	15680	15680	15680	15680	0
28	20230831	200100	1320726980	15680	15680	15680	15680	0
29	20230831	200000	1320726980	15680	15680	15680	15680	0
30	20230831	195900	1320726980	15680	15680	15680	15680	0
31	20230831	195800	1320726980	15680	15680	15680	15680	0
32	20230831	195700	1320726980	15680	15680	15680	15680	1758
33	20230831	195600	1320726980	15680	15680	15680	15680	0
34	20230831	195500	1320726980	15680	15680	15680	15680	0
35	20230831	195400	1320726980	15680	15680	15680	15680	0
36	20230831	195300	1320726980	15680	15680	15680	15680	0
37	20230831	195200	1320726980	15680	15680	15680	15680	0
38	20230831	195100	1320726980	15680	15680	15680	15680	0
39	20230831	195000	1320726980	15680	15680	15680	15680	0
40	20230831	194900	1320726980	15680	15680	15680	15680	0
41	20230831	194800	1320726980	15680	15680	15680	15680	0
42	20230831	194700	1320726980	15680	15680	15680	15680	0
43	20230831	194600	1320726980	15680	15680	15680	15680	0
44	20230831	194500	1320726980	15680	15680	15680	15680	0
45	20230831	194400	1320726980	15680	15680	15680	15680	0
46	20230831	194300	1320726980	15680	15680	15680	15680	0
47	20230831	194200	1320726980	15680	15680	15680	15680	0
48	20230831	194100	1320726980	15680	15680	15680	15680	0
49	20230831	194000	1320726980	15680	15680	15680	15680	0
50	20230831	193900	1320726980	15680	15680	15680	15680	0
51	20230831	193800	1320726980	15680	15680	15680	15680	0
52	20230831	193700	1320726980	15680	15680	15680	15680	0
53	20230831	193600	1320726980	15680	15680	15680	15680	0
54	20230831	193500	1320726980	15680	15680	15680	15680	0
55	20230831	193400	1320726980	15680	15680	15680	15680	0
56	20230831	193300	1320726980	15680	15680	15680	15680	0
57	20230831	193200	1320726980	15680	15680	15680	15680	0
58	20230831	193100	1320726980	15680	15680	15680	15680	0
59	20230831	193000	1320726980	15680	15680	15680	15680	0
60	20230831	192900	1320726980	15680	15680	15680	15680	0
61	20230831	192800	1320726980	15680	15680	15680	15680	0
62	20230831	192700	1320726980	15680	15680	15680	15680	1758
63	20230831	192600	1320726980	15680	15680	15680	15680	0
64	20230831	192500	1320726980	15680	15680	15680	15680	0
65	20230831	192400	1320726980	15680	15680	15680	15680	0
66	20230831	192300	1320726980	15680	15680	15680	15680	0
67	20230831	192200	1320726980	15680	15680	15680	15680	0
68	20230831	192100	1320726980	15680	15680	15680	15680	0
69	20230831	192000	1320726980	15680	15680	15680	15680	0
70	20230831	191900	1320726980	15680	15680	15680	15680	0
71	20230831	191800	1320726980	15680	15680	15680	15680	0
72	20230831	191700	1320726980	15680	15680	15680	15680	0
73	20230831	191600	1320726980	15680	15680	15680	15680	0
74	20230831	191500	1320726980	15680	15680	15680	15680	0
75	20230831	191400	1320726980	15680	15680	15680	15680	0
76	20230831	191300	1320726980	15680	15680	15680	15680	0
77	20230831	191200	1320726980	15680	15680	15680	15680	0
78	20230831	191100	1320726980	15680	15680	15680	15680	0
79	20230831	191000	1320726980	15680	15680	15680	15680	0
80	20230831	190900	1320726980	15680	15680	15680	15680	0
81	20230831	190800	1320726980	15680	15680	15680	15680	0
82	20230831	190700	1320726980	15680	15680	15680	15680	0
83	20230831	190600	1320726980	15680	15680	15680	15680	0
84	20230831	190500	1320726980	15680	15680	15680	15680	0
85	20230831	190400	1320726980	15680	15680	15680	15680	0
86	20230831	190300	1320726980	15680	15680	15680	15680	0
87	20230831	190200	1320726980	15680	15680	15680	15680	0
88	20230831	190100	1320726980	15680	15680	15680	15680	0
89	20230831	190000	1320726980	15680	15680	15680	15680	0
90	20230831	185900	1320726980	15680	15680	15680	15680	0
91	20230831	185800	1320726980	15680	15680	15680	15680	0
92	20230831	185700	1320726980	15680	15680	15680	15680	1758
93	20230831	185600	1320726980	15680	15680	15680	15680	0
94	20230831	185500	1320726980	15680	15680	15680	15680	0
95	20230831	185400	1320726980	15680	15680	15680	15680	0
96	20230831	185300	1320726980	15680	15680	15680	15680	0
97	20230831	185200	1320726980	15680	15680	15680	15680	0
98	20230831	185100	1320726980	15680	15680	15680	15680	0
99	20230831	185000	1320726980	15680	15680	15680	15680	0
100	20230831	184900	1320726980	15680	15680	15680	15680	0
101	20230831	184800	1320726980	15680	15680	15680	15680	0
102	20230831	184700	1320726980	15680	15680	15680	15680	0
103	20230831	184600	1320726980	15680	15680	15680	15680	0
104	20230831	184500	1320726980	15680	15680	15680	15680	0
105	20230831	184400	1320726980	15680	15680	15680	15680	0
106	20230831	184300	1320726980	15680	15680	15680	15680	0
107	20230831	184200	1320726980	15680	15680	15680	15680	0
108	20230831	184100	1320726980	15680	15680	15680	15680	0
109	20230831	184000	1320726980	15680	15680	15680	15680	0
110	20230831	183900	1320726980	15680	15680	15680	15680	0
111	20230831	183800	1320726980	15680	15680	15680	15680	0
112	20230831	183700	1320726980	15680	15680	15680	15680	0
113	20230831	183600	1320726980	15680	15680	15680	15680	0
114	20230831	183500	1320726980	15680	15680	15680	15680	0
115	20230831	183400	1320726980	15680	15680	15680	15680	0
116	20230831	183300	1320726980	15680	15680	15680	15680	0
117	20230831	183200	1320726980	15680	15680	15680	15680	0
118	20230831	183100	1320726980	15680	15680	15680	15680	0
119	20230831	183000	1320726980	15680	15680	15680	15680	0
120	20230831	182900	1320726980	15680	15680	15680	15680	0
121	20230831	182800	1320726980	15680	15680	15680	15680	0
122	20230831	182700	1320726980	15680	15680	15680	15680	1758
123	20230831	182600	1320726980	15680	15680	15680	15680	0
124	20230831	182500	1320726980	15680	15680	15680	15680	0
125	20230831	182400	1320726980	15680	15680	15680	15680	0
126	20230831	182300	1320726980	15680	15680	15680	15680	0
127	20230831	182200	1320726980	15680	15680	15680	15680	0
128	20230831	182100	1320726980	15680	15680	15680	15680	0
129	20230831	182000	1320726980	15680	15680	15680	15680	0
130	20230831	181900	1320726980	15680	15680	15680	15680	0
131	20230831	181800	1320726980	15680	15680	15680	15680	0
132	20230831	181700	1320726980	15680	15680	15680	15680	0
133	20230831	181600	1320726980	15680	15680	15680	15680	0
134	20230831	181500	1320726980	15680	15680	15680	15680	0
135	20230831	181400	1320726980	15680	15680	15680	15680	0
136	20230831	181300	1320726980	15680	15680	15680	15680	0
137	20230831	181200	1320726980	15680	15680	15680	15680	0
138	20230831	181100	1320726980	15680	15680	15680	15680	0
139	20230831	181000	1320726980	15680	15680	15680	15680	0
140	20230831	180900	1320726980	15680	15680	15680	15680	0
141	20230831	180800	1320726980	15680	15680	15680	15680	0
142	20230831	180700	1320726980	15680	15680	15680	15680	0
143	20230831	180600	1320726980	15680	15680	15680	15680	0
144	20230831	180500	1320726980	15680	15680	15680	15680	0
145	20230831	180400	1320726980	15680	15680	15680	15680	0
146	20230831	180300	1320726980	15680	15680	15680	15680	0
147	20230831	180200	1320726980	15680	15680	15680	15680	0
148	20230831	180100	1320726980	15680	15680	15680	15680	0
149	20230831	180000	1320726980	15680	15680	15680	15680	0
150	20230831	175900	1320726980	15680	15680	15680	15680	0
151	20230831	175800	1320726980	15680	15680	15680	15680	0
152	20230831	175700	1320726980	15680	15680	15680	15680	1758
153	20230831	175600	1320726980	15680	15680	15680	15680	0
154	20230831	175500	1320726980	15680	15680	15680	15680	0
155	20230831	175400	1320726980	15680	15680	15680	15680	0
156	20230831	175300	1320726980	15680	15680	15680	15680	0
157	20230831	175200	1320726980	15680	15680	15680	15680	0
158	20230831	175100	1320726980	15680	15680	15680	15680	0
159	20230831	175000	1320726980	15680	15680	15680	15680	0
160	20230831	174900	1320726980	15680	15680	15680	15680	0
161	20230831	174800	1320726980	15680	15680	15680	15680	0
162	20230831	174700	1320726980	15680	15680	15680	15680	0
163	20230831	174600	1320726980	15680	15680	15680	15680	0
164	20230831	174500	1320726980	15680	15680	15680	15680	0
165	20230831	174400	1320726980	15680	15680	15680	15680	0
166	20230831	174300	1320726980	15680	15680	15680	15680	0
167	20230831	174200	1320726980	15680	15680	15680	15680	0
168	20230831	174100	1320726980	15680	15680	15680	15680	0
169	20230831	174000	1320726980	15680	15680	15680	15680	0
170	20230831	173900	1320726980	15680	15680	15680	15680	0
171	20230831	173800	1320726980	15680	15680	15680	15680	0
172	20230831	173700	1320726980	15680	15680	15680	15680	0
173	20230831	173600	1320726980	15680	15680	15680	15680	0
174	20230831	173500	1320726980	15680	15680	15680	15680	0
175	20230831	173400	1320726980	15680	15680	15680	15680	0
176	20230831	173300	1320726980	15680	15680	15680	15680	0
177	20230831	173200	1320726980	15680	15680	15680	15680	0
178	20230831	173100	1320726980	15680	15680	15680	15680	0
179	20230831	173000	1320726980	15680	15680	15680	15680	0
180	20230831	172900	1320726980	15680	15680	15680	15680	0
181	20230831	172800	1320726980	15680	15680	15680	15680	0
182	20230831	172700	1320726980	15680	15680	15680	15680	1758
183	20230831	172600	1320726980	15680	15680	15680	15680	0
184	20230831	172500	1320726980	15680	15680	15680	15680	0
185	20230831	172400	1320726980	15680	15680	15680	15680	0
186	20230831	172300	1320726980	15680	15680	15680	15680	0
187	20230831	172200	1320726980	15680	15680	15680	15680	0
188	20230831	172100	1320726980	15680	15680	15680	15680	0
189	20230831	172000	1320726980	15680	15680	15680	15680	0
190	20230831	171900	1320726980	15680	15680	15680	15680	0
191	20230831	171800	1320726980	15680	15680	15680	15680	0
192	20230831	171700	1320726980	15680	15680	15680	15680	0
193	20230831	171600	1320726980	15680	15680	15680	15680	0
194	20230831	171500	1320726980	15680	15680	15680	15680	0
195	20230831	171400	1320726980	15680	15680	15680	15680	0
196	20230831	171300	1320726980	15680	15680	15680	15680	0
197	20230831	171200	1320726980	15680	15680	15680	15680	0
198	20230831	171100	1320726980	15680	15680	15680	15680	0
199	20230831	171000	1320726980	15680	15680	15680	15680	0
200	20230831	170900	1320726980	15680	15680	15680	15680	0
201	20230831	170800	1320726980	15680	15680	15680	15680	0
202	20230831	170700	1320726980	15680	15680	15680	15680	0
203	20230831	170600	1320726980	15680	15680	15680	15680	0
204	20230831	170500	1320726980	15680	15680	15680	15680	0
205	20230831	170400	1320726980	15680	15680	15680	15680	0
206	20230831	170300	1320726980	15680	15680	15680	15680	0
207	20230831	170200	1320726980	15680	15680	15680	15680	0
208	20230831	170100	1320726980	15680	15680	15680	15680	0
209	20230831	170000	1320726980	15680	15680	15680	15680	0
210	20230831	165900	1320726980	15680	15680	15680	15680	0
211	20230831	165800	1320726980	15680	15680	15680	15680	0
212	20230831	165700	1320726980	15680	15680	15680	15680	1758
213	20230831	165600	1320726980	15680	15680	15680	15680	0
214	20230831	165500	1320726980	15680	15680	15680	15680	0
215	20230831	165400	1320726980	15680	15680	15680	15680	0
216	20230831	165300	1320726980	15680	15680	15680	15680	0
217	20230831	165200	1320726980	15680	15680	15680	15680	0
218	20230831	165100	1320726980	15680	15680	15680	15680	0
219	20230831	165000	1320726980	15680	15680	15680	15680	0
220	20230831	164900	1320726980	15680	15680	15680	15680	0
221	20230831	164800	1320726980	15680	15680	15680	15680	0
222	20230831	164700	1320726980	15680	15680	15680	15680	0
223	20230831	164600	1320726980	15680	15680	15680	15680	0
224	20230831	164500	1320726980	15680	15680	15680	15680	0
225	20230831	164400	1320726980	15680	15680	15680	15680	0
226	20230831	164300	1320726980	15680	15680	15680	15680	0
227	20230831	164200	1320726980	15680	15680	15680	15680	0
228	20230831	164100	1320726980	15680	15680	15680	15680	0
229	20230831	164000	1320726980	15680	15680	15680	15680	0
230	20230831	163900	1320726980	15680	15680	15680	15680	0
231	20230831	163800	1320726980	15680	15680	15680	15680	0
232	20230831	163700	1320726980	15680	15680	15680	15680	0
233	20230831	163600	1320726980	15680	15680	15680	15680	0
234	20230831	163500	1320726980	15680	15680	15680	15680	0
235	20230831	163400	1320726980	15680	15680	15680	15680	0
236	20230831	163300	1320726980	15680	15680	15680	15680	0
237	20230831	163200	1320726980	15680	15680	15680	15680	0
238	20230831	163100	1320726980	15680	15680	15680	15680	0
239	20230831	163000	1320726980	15680	15680	15680	15680	0
240	20230831	162900	1320726980	15680	15680	15680	15680	0
241	20230831	162800	1320726980	15680	15680	15680	15680	0
242	20230831	162700	1320726980	15680	15680	15680	15680	1758
243	20230831	162600	1320726980	15680	15680	15680	15680	0
244	20230831	162500	1320726980	15680	15680	15680	15680	0
245	20230831	162400	1320726980	15680	15680	15680	15680	0
246	20230831	162300	1320726980	15680	15680	15680	15680	0
247	20230831	162200	1320726980	15680	15680	15680	15680	0
248	20230831	162100	1320726980	15680	15680	15680	15680	0
249	20230831	162000	1320726980	15680	15680	15680	15680	0
250	20230831	161900	1320726980	15680	15680	15680	15680	0
251	20230831	161800	1320726980	15680	15680	15680	15680	0
252	20230831	161700	1320726980	15680	15680	15680	15680	0
253	20230831	161600	1320726980	15680	15680	15680	15680	0
254	20230831	161500	1320726980	15680	15680	15680	15680	0
255	20230831	161400	1320726980	15680	15680	15680	15680	0
256	20230831	161300	1320726980	15680	15680	15680	15680	0
257	20230831	161200	1320726980	15680	15680	15680	15680	0
258	20230831	161100	1320726980	15680	15680	15680	15680	0
259	20230831	161000	1320726980	15680	15680	15680	15680	0
260	20230831	160900	1320726980	15680	15680	15680	15680	0
261	20230831	160800	1320726980	15680	15680	15680	15680	0
262	20230831	160700	1320726980	15680	15680	15680	15680	0
263	20230831	160600	1320726980	15680	15680	15680	15680	0
264	20230831	160500	1320726980	15680	15680	15680	15680	0
265	20230831	160400	1320726980	15680	15680	15680	15680	0
266	20230831	160300	1320726980	15680	15680	15680	15680	0
267	20230831	160200	1320726980	15680	15680	15680	15680	0
268	20230831	160100	1320726980	15680	15680	15680	15680	0
269	20230831	160000	1320726980	15680	15680	15680	15680	0
270	20230831	155900	1320726980	15680	15680	15680	15680	0
271	20230831	155800	1320726980	15680	15680	15680	15680	0
272	20230831	155700	1320726980	15680	15680	15680	15680	1758
273	20230831	155600	1320726980	15680	15680	15680	15680	0
274	20230831	155500	1320726980	15680	15680	15680	15680	0
275	20230831	155400	1320726980	15680	15680	15680	15680	0
276	20230831	155300	1320726980	15680	15680	15680	15680	0
277	20230831	155200	1320726980	15680	15680	15680	15680	0
278	20230831	155100	1320726980	15680	15680	15680	15680	0
279	20230831	155000	1320726980	15680	15680	15680	15680	0
280	20230831	154900	1320726980	15680	15680	15680	15680	0
281	20230831	154800	1320726980	15680	15680	15680	15680	0
282	20230831	154700	1320726980	15680	15680	15680	15680	0
283	20230831	154600	1320726980	15680	15680	15680	15680	0
284	20230831	154500	1320726980	15680	15680	15680	15680	0
285	20230831	154400	1320726980	15680	15680	15680	15680	0
286	20230831	154300	1320726980	15680	15680	15680	15680	0
287	20230831	154200	1320726980	15680	15680	15680	15680	0
288	20230831	154100	1320726980	15680	15680	15680	15680	0
289	20230831	154000	1320726980	15680	15680	15680	15680	0
290	20230831	153900	1320726980	15680	15680	15680	15680	0
291	20230831	153800	1320726980	15680	15680	15680	15680	0
292	20230831	153700	1320726980	15680	15680	15680	15680	0
293	20230831	153600	1320726980	15680	15680	15680	15680	0
294	20230831	153500	1320726980	15680	15680	15680	15680	0
295	20230831	153400	1320726980	15680	15680	15680	15680	0
296	20230831	153300	1320726980	15680	15680	15680	15680	0
297	20230831	153200	1320726980	15680	15680	15680	15680	0
298	20230831	153100	1320726980	15680	15680	15680	15680	0
299	20230831	153000	1320726980	15680	15680	15680	15680	1758
300	20230831	152900	1293161540	15670	15670	15670	15670	0
301	20230831	152800	1293161540	15670	15670	15670	15670	0
302	20230831	152700	1293161540	15670	15670	15670	15670	0
303	20230831	152600	1293161540	15670	15670	15670	15670	0
304	20230831	152500	1293161540	15670	15670	15670	15670	0
305	20230831	152400	1293161540	15670	15670	15670	15670	0
306	20230831	152300	1293161540	15670	15670	15670	15670	0
307	20230831	152200	1293161540	15670	15670	15670	15670	0
308	20230831	152100	1293161540	15670	15670	15670	15670	0
309	20230831	152000	1293161540	15670	15670	15670	15670	0
310	20230831	151900	1293161540	15670	15670	15690	15670	191
311	20230831	151800	1290167790	15690	15700	15700	15690	39
312	20230831	151700	1289555600	15700	15700	15700	15700	13
313	20230831	151600	1289351500	15700	15700	15700	15700	12
314	20230831	151500	1289163100	15700	15690	15700	15690	16
315	20230831	151400	1288911950	15700	15700	15700	15700	0
316	20230831	151300	1288911950	15700	15700	15700	15650	2157
317	20230831	151200	1255127990	15700	15700	15700	15690	127
318	20230831	151100	1253134220	15700	15700	15700	15700	36
319	20230831	151000	1252569020	15690	15690	15690	15690	100
320	20230831	150900	1251000020	15700	15690	15700	15690	358
321	20230831	150800	1245382350	15700	15700	15700	15700	40
322	20230831	150700	1244754350	15710	15710	15710	15710	1
323	20230831	150600	1244738640	15700	15700	15700	15700	129
324	20230831	150500	1242713340	15700	15700	15700	15700	1
325	20230831	150400	1242697640	15700	15700	15700	15700	0
326	20230831	150300	1242697640	15700	15700	15700	15700	179
327	20230831	150200	1239887340	15690	15700	15700	15690	420
328	20230831	150100	1233294950	15710	15710	15710	15710	0
329	20230831	150000	1233294950	15710	15720	15720	15710	151
330	20230831	145900	1230922110	15750	15750	15750	15750	0
331	20230831	145800	1230922110	15750	15750	15750	15750	5
332	20230831	145700	1230843360	15730	15720	15730	15720	582
333	20230831	145600	1221689600	15710	15730	15730	15710	37
334	20230831	145500	1221107710	15720	15720	15730	15720	50
335	20230831	145400	1220321630	15730	15740	15750	15730	157
336	20230831	145300	1217850950	15740	15730	15740	15730	115
337	20230831	145200	1216041830	15730	15720	15730	15720	402
338	20230831	145100	1209722370	15710	15710	15710	15710	240
339	20230831	145000	1205951970	15700	15700	15700	15700	461
340	20230831	144900	1198714270	15700	15680	15700	15680	775
341	20230831	144800	1186553220	15680	15680	15680	15680	42
342	20230831	144700	1185894660	15670	15670	15670	15670	0
343	20230831	144600	1185894660	15670	15670	15670	15670	57
344	20230831	144500	1185001470	15670	15670	15670	15670	21
345	20230831	144400	1184672400	15670	15670	15670	15670	0
346	20230831	144300	1184672400	15670	15670	15670	15670	2
347	20230831	144200	1184641060	15670	15670	15670	15670	22
348	20230831	144100	1184296320	15670	15670	15670	15670	1
349	20230831	144000	1184280650	15660	15660	15660	15660	4
350	20230831	143900	1184218010	15660	15660	15660	15660	170
351	20230831	143800	1181555810	15670	15660	15670	15660	1001
352	20230831	143700	1165880140	15670	15670	15670	15670	3
353	20230831	143600	1165833130	15670	15670	15670	15660	323
354	20230831	143500	1160772720	15690	15680	15690	15680	101
355	20230831	143400	1159188430	15680	15680	15680	15680	10
356	20230831	143300	1159031630	15690	15690	15690	15690	0
357	20230831	143200	1159031630	15690	15690	15690	15680	70
358	20230831	143100	1157933530	15670	15670	15670	15670	2
359	20230831	143000	1157902190	15670	15680	15680	15670	86
360	20230831	142900	1156554470	15680	15680	15680	15680	1
361	20230831	142800	1156538790	15680	15670	15680	15670	278
362	20230831	142700	1152182330	15660	15660	15660	15660	0
363	20230831	142600	1152182330	15660	15660	15660	15660	0
364	20230831	142500	1152182330	15660	15660	15660	15660	0
365	20230831	142400	1152182330	15660	15660	15660	15660	0
366	20230831	142300	1152182330	15660	15660	15660	15660	0
367	20230831	142200	1152182330	15660	15660	15660	15660	300
368	20230831	142100	1147484330	15670	15660	15670	15660	159
369	20230831	142000	1144994360	15660	15660	15660	15660	0
370	20230831	141900	1144994360	15660	15660	15660	15660	255
371	20230831	141800	1141001060	15660	15670	15670	15660	13
372	20230831	141700	1140797450	15670	15670	15670	15670	55
373	20230831	141600	1139935600	15670	15670	15670	15670	60
374	20230831	141500	1138995400	15670	15670	15670	15670	40
375	20230831	141400	1138368600	15670	15670	15670	15670	235
376	20230831	141300	1134686150	15670	15670	15670	15670	410
377	20230831	141200	1128261450	15670	15670	15670	15670	0
378	20230831	141100	1128261450	15670	15670	15670	15670	0
379	20230831	141000	1128261450	15670	15670	15670	15670	530
380	20230831	140900	1119956350	15670	15670	15670	15670	432
381	20230831	140800	1113186910	15670	15670	15670	15670	10
382	20230831	140700	1113030210	15670	15680	15680	15670	99
383	20230831	140600	1111478170	15690	15690	15690	15690	0
384	20230831	140500	1111478170	15690	15690	15690	15690	0
385	20230831	140400	1111478170	15690	15690	15690	15690	1
386	20230831	140300	1111462480	15690	15690	15690	15690	3
387	20230831	140200	1111415410	15690	15690	15690	15690	44
388	20230831	140100	1110725050	15690	15690	15690	15680	82
389	20230831	140000	1109438620	15690	15690	15690	15690	80
390	20230831	135900	1108183420	15670	15660	15670	15660	19
391	20230831	135800	1107885820	15670	15660	15670	15660	431
392	20230831	135700	1101135090	15650	15650	15650	15650	436
393	20230831	135600	1094311690	15650	15650	15650	15650	402
394	20230831	135500	1088020390	15650	15650	15650	15650	3
395	20230831	135400	1087973440	15650	15650	15650	15650	6
396	20230831	135300	1087879540	15640	15640	15640	15640	103
397	20230831	135200	1086268620	15630	15620	15630	15620	96
398	20230831	135100	1084768190	15630	15630	15630	15630	9
399	20230831	135000	1084627520	15620	15620	15620	15620	0
400	20230831	134900	1084627520	15620	15620	15620	15620	237
401	20230831	134800	1080925580	15620	15620	15620	15620	2
402	20230831	134700	1080894340	15610	15610	15610	15610	0
403	20230831	134600	1080894340	15610	15610	15610	15610	322
404	20230831	134500	1075867920	15610	15610	15610	15610	10
405	20230831	134400	1075711820	15610	15620	15620	15610	30
406	20230831	134300	1075243510	15620	15620	15620	15620	82
407	20230831	134200	1073962670	15620	15620	15620	15620	10
408	20230831	134100	1073806470	15620	15620	15620	15620	25
409	20230831	134000	1073415970	15620	15620	15620	15620	25
410	20230831	133900	1073025470	15620	15620	15620	15620	107
411	20230831	133800	1071354130	15630	15630	15630	15630	15
412	20230831	133700	1071119680	15630	15630	15630	15630	0
413	20230831	133600	1071119680	15630	15620	15630	15620	11
414	20230831	133500	1070947850	15610	15610	15610	15610	0
415	20230831	133400	1070947850	15610	15620	15620	15610	100
416	20230831	133300	1069386000	15610	15610	15610	15610	0
417	20230831	133200	1069386000	15610	15610	15610	15610	345
418	20230831	133100	1064000550	15610	15610	15610	15610	5
419	20230831	133000	1063922500	15600	15610	15610	15600	543
420	20230831	132900	1055451220	15610	15610	15610	15600	714
421	20230831	132800	1044307440	15620	15630	15640	15620	978
422	20230831	132700	1029028640	15640	15640	15640	15640	1272
423	20230831	132600	1009134560	15640	15640	15640	15640	101
424	20230831	132500	1007554920	15650	15650	15650	15650	10
425	20230831	132400	1007398420	15650	15650	15650	15650	344
426	20230831	132300	1002014820	15650	15650	15650	15650	80
427	20230831	132200	1000762820	15660	15660	15660	15660	28
428	20230831	132100	1000324340	15670	15660	15670	15660	429
429	20230831	132000	993605200	15660	15660	15660	15660	0
430	20230831	131900	993605200	15660	15660	15660	15660	4
431	20230831	131800	993542560	15650	15650	15650	15650	293
432	20230831	131700	988957110	15640	15650	15650	15640	2
433	20230831	131600	988925820	15630	15630	15630	15630	0
434	20230831	131500	988925820	15630	15630	15630	15630	0
435	20230831	131400	988925820	15630	15630	15630	15630	0
436	20230831	131300	988925820	15630	15630	15630	15630	50
437	20230831	131200	988144320	15630	15640	15640	15630	313
438	20230831	131100	983251620	15640	15640	15640	15640	140
439	20230831	131000	981062020	15640	15640	15640	15640	36
440	20230831	130900	980498980	15640	15650	15650	15640	1238
441	20230831	130800	961136610	15650	15660	15660	15650	510
442	20230831	130700	953155010	15650	15650	15650	15650	61
443	20230831	130600	952200360	15650	15660	15660	15650	1117
444	20230831	130500	934713140	15670	15670	15670	15670	15
445	20230831	130400	934478090	15670	15670	15670	15670	32
446	20230831	130300	933976650	15670	15670	15670	15670	157
447	20230831	130200	931516460	15670	15670	15670	15670	9
448	20230831	130100	931375430	15670	15670	15670	15670	43
449	20230831	130000	930701620	15670	15670	15670	15670	10
450	20230831	125900	930544920	15670	15660	15670	15660	302
451	20230831	125800	925812600	15660	15680	15680	15660	941
452	20230831	125700	911074830	15680	15680	15680	15680	1
453	20230831	125600	911059150	15680	15680	15680	15680	1
454	20230831	125500	911043470	15680	15670	15680	15670	553
455	20230831	125400	902377610	15670	15670	15670	15670	0
456	20230831	125300	902377610	15670	15670	15670	15670	0
457	20230831	125200	902377610	15670	15680	15680	15660	288
458	20230831	125100	897866650	15680	15680	15680	15680	11
459	20230831	125000	897694170	15680	15680	15680	15680	21
460	20230831	124900	897364890	15680	15670	15680	15670	6
461	20230831	124800	897270820	15670	15680	15680	15670	103
462	20230831	124700	895656780	15660	15660	15660	15660	0
463	20230831	124600	895656780	15660	15660	15660	15660	0
464	20230831	124500	895656780	15660	15660	15660	15660	12
465	20230831	124400	895468860	15660	15660	15660	15660	0
466	20230831	124300	895468860	15660	15670	15670	15660	1583
467	20230831	124200	870667250	15680	15680	15680	15680	62
468	20230831	124100	869695090	15680	15680	15680	15680	0
469	20230831	124000	869695090	15680	15690	15690	15680	863
470	20230831	123900	856159920	15680	15690	15690	15680	70
471	20230831	123800	855062200	15690	15700	15700	15690	445
472	20230831	123700	848078710	15700	15710	15710	15700	150
473	20230831	123600	845723660	15690	15690	15690	15690	337
474	20230831	123500	840436130	15690	15690	15690	15690	1
475	20230831	123400	840420440	15690	15690	15690	15690	0
476	20230831	123300	840420440	15690	15690	15690	15690	0
477	20230831	123200	840420440	15690	15690	15690	15690	0
478	20230831	123100	840420440	15690	15690	15690	15690	110
479	20230831	123000	838694540	15690	15690	15690	15690	0
480	20230831	122900	838694540	15690	15690	15690	15690	100
481	20230831	122800	837125540	15690	15690	15690	15690	10
482	20230831	122700	836968640	15730	15730	15730	15730	0
483	20230831	122600	836968640	15730	15730	15730	15730	1
484	20230831	122500	836952910	15680	15690	15690	15680	904
485	20230831	122400	822774780	15700	15700	15700	15700	658
486	20230831	122300	812444180	15700	15700	15700	15700	0
487	20230831	122200	812444180	15700	15700	15700	15700	5
488	20230831	122100	812365680	15700	15700	15700	15700	50
489	20230831	122000	811580680	15690	15700	15700	15690	577
490	20230831	121900	802523880	15700	15700	15700	15700	0
491	20230831	121800	802523880	15700	15700	15700	15700	0
492	20230831	121700	802523880	15700	15710	15710	15700	1651
493	20230831	121600	776603070	15700	15700	15700	15700	0
494	20230831	121500	776603070	15700	15700	15700	15700	0
495	20230831	121400	776603070	15700	15750	15750	15700	1045
496	20230831	121300	760189580	15760	15760	15760	15760	0
497	20230831	121200	760189580	15760	15760	15760	15760	0
498	20230831	121100	760189580	15760	15760	15760	15760	0
499	20230831	121000	760189580	15760	15760	15760	15760	0
500	20230831	120900	760189580	15760	15760	15760	15760	10
501	20230831	120800	760031980	15760	15760	15760	15760	0
502	20230831	120700	760031980	15760	15760	15760	15760	0
503	20230831	120600	760031980	15760	15760	15760	15760	68
504	20230831	120500	758960300	15750	15750	15750	15750	1
505	20230831	120400	758944550	15740	15740	15740	15740	0
506	20230831	120300	758944550	15740	15750	15750	15740	50
507	20230831	120200	758157060	15750	15750	15750	15750	66
508	20230831	120100	757117560	15750	15740	15750	15740	64
509	20230831	120000	756109690	15750	15750	15750	15750	10
510	20230831	115900	755952190	15760	15760	15760	15760	0
511	20230831	115800	755952190	15760	15760	15760	15760	0
512	20230831	115700	755952190	15760	15760	15760	15760	0
513	20230831	115600	755952190	15760	15760	15760	15760	2
514	20230831	115500	755920670	15760	15720	15760	15720	13
515	20230831	115400	755715840	15760	15760	15760	15760	2
516	20230831	115300	755684320	15740	15740	15740	15740	0
517	20230831	115200	755684320	15740	15750	15750	15740	65
518	20230831	115100	754660580	15750	15760	15760	15750	464
519	20230831	115000	747351570	15760	15760	15770	15760	159
520	20230831	114900	744845640	15760	15750	15760	15750	217
521	20230831	114800	741425990	15770	15770	15770	15770	11
522	20230831	114700	741252520	15760	15760	15760	15760	233
523	20230831	114600	737580440	15760	15760	15760	15760	23
524	20230831	114500	737217960	15760	15750	15760	15750	270
525	20230831	114400	732965050	15760	15750	15760	15750	266
526	20230831	114300	728775460	15740	15740	15740	15740	0
527	20230831	114200	728775460	15740	15750	15750	15740	75
528	20230831	114100	727594260	15740	15740	15740	15740	1
529	20230831	114000	727578520	15740	15730	15740	15730	848
530	20230831	113900	714236980	15720	15720	15720	15720	140
531	20230831	113800	712036180	15720	15720	15720	15720	30
532	20230831	113700	711564580	15700	15700	15700	15700	0
533	20230831	113600	711564580	15700	15730	15730	15700	219
534	20230831	113500	708126010	15730	15730	15730	15730	36
535	20230831	113400	707559730	15730	15730	15730	15730	234
536	20230831	113300	703878910	15730	15700	15730	15700	955
537	20230831	113200	688884310	15700	15710	15710	15700	374
538	20230831	113100	683012410	15700	15700	15700	15700	60
539	20230831	113000	682070410	15720	15720	15720	15720	0
540	20230831	112900	682070410	15720	15720	15720	15720	0
541	20230831	112800	682070410	15720	15720	15720	15720	3
542	20230831	112700	682023250	15720	15720	15720	15700	14
543	20230831	112600	681803350	15700	15700	15700	15700	60
544	20230831	112500	680861350	15700	15700	15700	15700	301
545	20230831	112400	676135650	15700	15700	15700	15700	279
546	20230831	112300	671755350	15700	15690	15700	15690	88
547	20230831	112200	670374130	15690	15690	15690	15690	0
548	20230831	112100	670374130	15690	15690	15690	15690	30
549	20230831	112000	669903430	15690	15690	15690	15690	40
550	20230831	111900	669275830	15690	15690	15690	15690	0
551	20230831	111800	669275830	15690	15690	15690	15690	0
552	20230831	111700	669275830	15690	15690	15690	15690	7
553	20230831	111600	669166000	15690	15690	15690	15690	0
554	20230831	111500	669166000	15690	15700	15700	15690	526
555	20230831	111400	660912840	15690	15690	15690	15690	0
556	20230831	111300	660912840	15690	15690	15690	15690	61
557	20230831	111200	659955750	15690	15690	15690	15690	224
558	20230831	111100	656441190	15700	15700	15700	15700	1925
559	20230831	111000	626218690	15700	15710	15710	15700	216
560	20230831	110900	622826350	15720	15720	15720	15710	686
561	20230831	110800	612046440	15720	15720	15720	15720	8
562	20230831	110700	611920680	15720	15710	15720	15710	59
563	20230831	110600	610993500	15720	15720	15720	15720	22
564	20230831	110500	610647660	15710	15700	15710	15700	12
565	20230831	110400	610459240	15710	15710	15710	15710	318
566	20230831	110300	605463460	15720	15720	15720	15720	359
567	20230831	110200	599819980	15720	15720	15720	15720	0
568	20230831	110100	599819980	15720	15720	15720	15720	0
569	20230831	110000	599819980	15720	15730	15730	15720	364
570	20230831	105900	594096440	15740	15740	15740	15740	1
571	20230831	105800	594080700	15740	15740	15740	15740	101
572	20230831	105700	592490960	15740	15740	15740	15740	0
573	20230831	105600	592490960	15740	15740	15740	15740	1
574	20230831	105500	592475220	15720	15720	15720	15720	80
575	20230831	105400	591217620	15720	15720	15720	15720	10
576	20230831	105300	591060420	15710	15720	15720	15710	650
577	20230831	105200	580848330	15720	15720	15720	15720	30
578	20230831	105100	580376730	15710	15750	15750	15710	786
579	20230831	105000	568018960	15750	15750	15750	15750	1
580	20230831	104900	568003210	15750	15730	15750	15730	45
581	20230831	104800	567294860	15730	15730	15730	15730	6
582	20230831	104700	567200480	15730	15730	15730	15730	13
583	20230831	104600	566995990	15730	15730	15730	15730	10
584	20230831	104500	566838690	15730	15740	15740	15730	109
585	20230831	104400	565123940	15740	15760	15760	15740	157
586	20230831	104300	562651510	15750	15760	15760	15750	3
587	20230831	104200	562604240	15750	15750	15750	15750	9
588	20230831	104100	562462490	15750	15750	15750	15750	175
589	20230831	104000	559706240	15750	15760	15760	15750	163
590	20230831	103900	557138880	15770	15780	15780	15770	930
591	20230831	103800	542468270	15780	15780	15780	15780	235
592	20230831	103700	538759970	15790	15790	15790	15790	0
593	20230831	103600	538759970	15790	15790	15790	15790	31
594	20230831	103500	538270480	15790	15790	15790	15790	100
595	20230831	103400	536691480	15790	15790	15790	15790	50
596	20230831	103300	535901980	15790	15790	15790	15790	0
597	20230831	103200	535901980	15790	15800	15800	15790	19
598	20230831	103100	535601840	15790	15790	15790	15790	17
599	20230831	103000	535333410	15790	15790	15790	15790	0
600	20230831	102900	535333410	15790	15790	15790	15780	235
601	20230831	102800	531624680	15790	15790	15790	15790	12
602	20230831	102700	531435200	15800	15800	15800	15800	0
603	20230831	102600	531435200	15800	15820	15820	15800	11
604	20230831	102500	531261200	15830	15810	15830	15780	180
605	20230831	102400	528415220	15810	15810	15810	15810	7
606	20230831	102300	528304550	15820	15820	15820	15820	473
607	20230831	102200	520821690	15820	15820	15820	15820	90
608	20230831	102100	519397890	15820	15810	15820	15810	352
609	20230831	102000	513832190	15810	15800	15810	15800	313
610	20230831	101900	508886240	15780	15780	15780	15780	0
611	20230831	101800	508886240	15780	15780	15780	15780	0
612	20230831	101700	508886240	15780	15780	15780	15780	235
613	20230831	101600	505177940	15810	15810	15820	15810	167
614	20230831	101500	502537080	15760	15760	15760	15760	1
615	20230831	101400	502521320	15790	15790	15790	15790	227
616	20230831	101300	498936990	15760	15740	15760	15740	491
617	20230831	101200	491201630	15730	15730	15730	15730	0
618	20230831	101100	491201630	15730	15720	15730	15720	596
619	20230831	101000	481829870	15720	15740	15740	15720	600
620	20230831	100900	472393540	15750	15760	15760	15750	570
621	20230831	100800	463414550	15800	15800	15800	15800	10
622	20230831	100700	463256550	15770	15770	15770	15770	80
623	20230831	100600	461994950	15770	15780	15780	15770	193
624	20230831	100500	458950140	15790	15810	15810	15790	140
625	20230831	100400	456738620	15810	15810	15830	15810	389
626	20230831	100300	450584740	15810	15800	15810	15800	100
627	20230831	100200	449004690	15810	15810	15810	15810	300
628	20230831	100100	444261690	15820	15820	15820	15820	50
629	20230831	100000	443470690	15780	15790	15790	15780	56
630	20230831	095900	442586550	15800	15800	15800	15800	479
631	20230831	095800	435018350	15810	15810	15810	15810	0
632	20230831	095700	435018350	15810	15830	15830	15810	26
633	20230831	095600	434607170	15840	15850	15850	15840	108
634	20230831	095500	432896250	15850	15840	15850	15840	134
635	20230831	095400	430773480	15840	15840	15840	15840	20
636	20230831	095300	430456680	15840	15840	15840	15840	0
637	20230831	095200	430456680	15840	15840	15840	15830	30
638	20230831	095100	429981520	15850	15840	15850	15840	645
639	20230831	095000	419761350	15840	15820	15840	15820	284
640	20230831	094900	415265100	15820	15790	15820	15790	469
641	20230831	094800	407859250	15790	15780	15790	15780	229
642	20230831	094700	404243400	15770	15770	15770	15770	299
643	20230831	094600	399528170	15760	15770	15770	15760	387
644	20230831	094500	393428980	15770	15780	15780	15770	287
645	20230831	094400	388902670	15790	15780	15790	15780	105
646	20230831	094300	387245720	15780	15790	15790	15780	57
647	20230831	094200	386345990	15790	15780	15790	15780	352
648	20230831	094100	380791290	15790	15810	15810	15790	835
649	20230831	094000	367599600	15820	15820	15830	15820	210
650	20230831	093900	364277350	15840	15840	15840	15840	23
651	20230831	093800	363913030	15840	15830	15840	15830	96
652	20230831	093700	362393110	15830	15830	15830	15830	11
653	20230831	093600	362218980	15840	15840	15840	15840	5
654	20230831	093500	362139780	15840	15820	15850	15820	815
655	20230831	093400	349233020	15830	15820	15830	15820	11
656	20230831	093300	349058990	15820	15820	15820	15820	298
657	20230831	093200	344344630	15820	15820	15820	15810	82
658	20230831	093100	343047940	15760	15820	15820	15760	1482
659	20230831	093000	319664300	15820	15830	15830	15820	231
660	20230831	092900	316009870	15830	15830	15830	15820	494
661	20230831	092800	308191070	15840	15840	15840	15840	235
662	20230831	092700	304468670	15840	15850	15850	15840	81
663	20230831	092600	303185110	15860	15850	15860	15850	44
664	20230831	092500	302487610	15860	15860	15860	15850	977
665	20230831	092400	286998990	15880	15880	15880	15860	148
666	20230831	092300	284648910	15880	15880	15880	15870	670
667	20230831	092200	274009720	15880	15860	15880	15860	466
668	20230831	092100	266616860	15850	15870	15870	15850	92
669	20230831	092000	265157840	15890	15880	15890	15880	264
670	20230831	091900	260964890	15890	15870	15890	15860	1209
671	20230831	091800	241769390	15870	15880	15880	15860	400
672	20230831	091700	235420470	15880	15880	15880	15880	263
673	20230831	091600	231244030	15880	15850	15880	15850	1163
674	20230831	091500	212797970	15850	15850	15860	15840	331
675	20230831	091400	207551540	15850	15860	15860	15830	300
676	20230831	091300	202797870	15870	15880	15890	15860	1791
677	20230831	091200	174349960	15890	15790	15890	15770	1624
678	20230831	091100	148610720	15790	15790	15800	15790	376
679	20230831	091000	142673550	15790	15740	15790	15740	811
680	20230831	090900	129895720	15740	15710	15750	15710	295
681	20230831	090800	125254810	15680	15690	15690	15680	20
682	20230831	090700	124941120	15700	15700	15710	15700	303
683	20230831	090600	120183810	15670	15660	15670	15660	1299
684	20230831	090500	99830810	15660	15700	15700	15660	516
685	20230831	090400	91737480	15710	15690	15710	15670	985
686	20230831	090300	76293540	15690	15690	15690	15690	1067
687	20230831	090200	59552310	15680	15710	15710	15680	1529
688	20230831	090100	35562360	15710	15710	15710	15690	1734
689	20230831	090000	8342010	15710	15710	15710	15710	531