KissMeData/051910/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	192500	167215260000	576000	576000	576000	576000	13401
3	20230830	192400	167215260000	576000	576000	576000	576000	0
4	20230830	192300	167215260000	576000	576000	576000	576000	0
5	20230830	192200	167215260000	576000	576000	576000	576000	0
6	20230830	192100	167215260000	576000	576000	576000	576000	0
7	20230830	192000	167215260000	576000	576000	576000	576000	0
8	20230830	191900	167215260000	576000	576000	576000	576000	0
9	20230830	191800	167215260000	576000	576000	576000	576000	0
10	20230830	191700	167215260000	576000	576000	576000	576000	0
11	20230830	191600	167215260000	576000	576000	576000	576000	0
12	20230830	191500	167215260000	576000	576000	576000	576000	0
13	20230830	191400	167215260000	576000	576000	576000	576000	0
14	20230830	191300	167215260000	576000	576000	576000	576000	0
15	20230830	191200	167215260000	576000	576000	576000	576000	0
16	20230830	191100	167215260000	576000	576000	576000	576000	0
17	20230830	191000	167215260000	576000	576000	576000	576000	0
18	20230830	190900	167215260000	576000	576000	576000	576000	0
19	20230830	190800	167215260000	576000	576000	576000	576000	0
20	20230830	190700	167215260000	576000	576000	576000	576000	0
21	20230830	190600	167215260000	576000	576000	576000	576000	0
22	20230830	190500	167215260000	576000	576000	576000	576000	0
23	20230830	190400	167215260000	576000	576000	576000	576000	0
24	20230830	190300	167215260000	576000	576000	576000	576000	0
25	20230830	190200	167215260000	576000	576000	576000	576000	0
26	20230830	190100	167215260000	576000	576000	576000	576000	0
27	20230830	190000	167215260000	576000	576000	576000	576000	0
28	20230830	185900	167215260000	576000	576000	576000	576000	0
29	20230830	185800	167215260000	576000	576000	576000	576000	0
30	20230830	185700	167215260000	576000	576000	576000	576000	0
31	20230830	185600	167215260000	576000	576000	576000	576000	0
32	20230830	185500	167215260000	576000	576000	576000	576000	13401
33	20230830	185400	167215260000	576000	576000	576000	576000	0
34	20230830	185300	167215260000	576000	576000	576000	576000	0
35	20230830	185200	167215260000	576000	576000	576000	576000	0
36	20230830	185100	167215260000	576000	576000	576000	576000	0
37	20230830	185000	167215260000	576000	576000	576000	576000	0
38	20230830	184900	167215260000	576000	576000	576000	576000	0
39	20230830	184800	167215260000	576000	576000	576000	576000	0
40	20230830	184700	167215260000	576000	576000	576000	576000	0
41	20230830	184600	167215260000	576000	576000	576000	576000	0
42	20230830	184500	167215260000	576000	576000	576000	576000	0
43	20230830	184400	167215260000	576000	576000	576000	576000	0
44	20230830	184300	167215260000	576000	576000	576000	576000	0
45	20230830	184200	167215260000	576000	576000	576000	576000	0
46	20230830	184100	167215260000	576000	576000	576000	576000	0
47	20230830	184000	167215260000	576000	576000	576000	576000	0
48	20230830	183900	167215260000	576000	576000	576000	576000	0
49	20230830	183800	167215260000	576000	576000	576000	576000	0
50	20230830	183700	167215260000	576000	576000	576000	576000	0
51	20230830	183600	167215260000	576000	576000	576000	576000	0
52	20230830	183500	167215260000	576000	576000	576000	576000	0
53	20230830	183400	167215260000	576000	576000	576000	576000	0
54	20230830	183300	167215260000	576000	576000	576000	576000	0
55	20230830	183200	167215260000	576000	576000	576000	576000	0
56	20230830	183100	167215260000	576000	576000	576000	576000	0
57	20230830	183000	167215260000	576000	576000	576000	576000	0
58	20230830	182900	167215260000	576000	576000	576000	576000	0
59	20230830	182800	167215260000	576000	576000	576000	576000	0
60	20230830	182700	167215260000	576000	576000	576000	576000	0
61	20230830	182600	167215260000	576000	576000	576000	576000	0
62	20230830	182500	167215260000	576000	576000	576000	576000	13401
63	20230830	182400	167215260000	576000	576000	576000	576000	0
64	20230830	182300	167215260000	576000	576000	576000	576000	0
65	20230830	182200	167215260000	576000	576000	576000	576000	0
66	20230830	182100	167215260000	576000	576000	576000	576000	0
67	20230830	182000	167215260000	576000	576000	576000	576000	0
68	20230830	181900	167215260000	576000	576000	576000	576000	0
69	20230830	181800	167215260000	576000	576000	576000	576000	0
70	20230830	181700	167215260000	576000	576000	576000	576000	0
71	20230830	181600	167215260000	576000	576000	576000	576000	0
72	20230830	181500	167215260000	576000	576000	576000	576000	0
73	20230830	181400	167215260000	576000	576000	576000	576000	0
74	20230830	181300	167215260000	576000	576000	576000	576000	0
75	20230830	181200	167215260000	576000	576000	576000	576000	0
76	20230830	181100	167215260000	576000	576000	576000	576000	0
77	20230830	181000	167215260000	576000	576000	576000	576000	0
78	20230830	180900	167215260000	576000	576000	576000	576000	0
79	20230830	180800	167215260000	576000	576000	576000	576000	0
80	20230830	180700	167215260000	576000	576000	576000	576000	0
81	20230830	180600	167215260000	576000	576000	576000	576000	0
82	20230830	180500	167215260000	576000	576000	576000	576000	0
83	20230830	180400	167215260000	576000	576000	576000	576000	0
84	20230830	180300	167215260000	576000	576000	576000	576000	0
85	20230830	180200	167215260000	576000	576000	576000	576000	0
86	20230830	180100	167215260000	576000	576000	576000	576000	0
87	20230830	180000	167215260000	576000	576000	576000	576000	0
88	20230830	175900	167215260000	576000	576000	576000	576000	0
89	20230830	175800	167215260000	576000	576000	576000	576000	0
90	20230830	175700	167215260000	576000	576000	576000	576000	0
91	20230830	175600	167215260000	576000	576000	576000	576000	0
92	20230830	175500	167215260000	576000	576000	576000	576000	13401
93	20230830	175400	167215260000	576000	576000	576000	576000	0
94	20230830	175300	167215260000	576000	576000	576000	576000	0
95	20230830	175200	167215260000	576000	576000	576000	576000	0
96	20230830	175100	167215260000	576000	576000	576000	576000	0
97	20230830	175000	167215260000	576000	576000	576000	576000	0
98	20230830	174900	167215260000	576000	576000	576000	576000	0
99	20230830	174800	167215260000	576000	576000	576000	576000	0
100	20230830	174700	167215260000	576000	576000	576000	576000	0
101	20230830	174600	167215260000	576000	576000	576000	576000	0
102	20230830	174500	167215260000	576000	576000	576000	576000	0
103	20230830	174400	167215260000	576000	576000	576000	576000	0
104	20230830	174300	167215260000	576000	576000	576000	576000	0
105	20230830	174200	167215260000	576000	576000	576000	576000	0
106	20230830	174100	167215260000	576000	576000	576000	576000	0
107	20230830	174000	167215260000	576000	576000	576000	576000	0
108	20230830	173900	167215260000	576000	576000	576000	576000	0
109	20230830	173800	167215260000	576000	576000	576000	576000	0
110	20230830	173700	167215260000	576000	576000	576000	576000	0
111	20230830	173600	167215260000	576000	576000	576000	576000	0
112	20230830	173500	167215260000	576000	576000	576000	576000	0
113	20230830	173400	167215260000	576000	576000	576000	576000	0
114	20230830	173300	167215260000	576000	576000	576000	576000	0
115	20230830	173200	167215260000	576000	576000	576000	576000	0
116	20230830	173100	167215260000	576000	576000	576000	576000	0
117	20230830	173000	167215260000	576000	576000	576000	576000	0
118	20230830	172900	167215260000	576000	576000	576000	576000	0
119	20230830	172800	167215260000	576000	576000	576000	576000	0
120	20230830	172700	167215260000	576000	576000	576000	576000	0
121	20230830	172600	167215260000	576000	576000	576000	576000	0
122	20230830	172500	167215260000	576000	576000	576000	576000	13401
123	20230830	172400	167215260000	576000	576000	576000	576000	0
124	20230830	172300	167215260000	576000	576000	576000	576000	0
125	20230830	172200	167215260000	576000	576000	576000	576000	0
126	20230830	172100	167215260000	576000	576000	576000	576000	0
127	20230830	172000	167215260000	576000	576000	576000	576000	0
128	20230830	171900	167215260000	576000	576000	576000	576000	0
129	20230830	171800	167215260000	576000	576000	576000	576000	0
130	20230830	171700	167215260000	576000	576000	576000	576000	0
131	20230830	171600	167215260000	576000	576000	576000	576000	0
132	20230830	171500	167215260000	576000	576000	576000	576000	0
133	20230830	171400	167215260000	576000	576000	576000	576000	0
134	20230830	171300	167215260000	576000	576000	576000	576000	0
135	20230830	171200	167215260000	576000	576000	576000	576000	0
136	20230830	171100	167215260000	576000	576000	576000	576000	0
137	20230830	171000	167215260000	576000	576000	576000	576000	0
138	20230830	170900	167215260000	576000	576000	576000	576000	0
139	20230830	170800	167215260000	576000	576000	576000	576000	0
140	20230830	170700	167215260000	576000	576000	576000	576000	0
141	20230830	170600	167215260000	576000	576000	576000	576000	0
142	20230830	170500	167215260000	576000	576000	576000	576000	0
143	20230830	170400	167215260000	576000	576000	576000	576000	0
144	20230830	170300	167215260000	576000	576000	576000	576000	0
145	20230830	170200	167215260000	576000	576000	576000	576000	0
146	20230830	170100	167215260000	576000	576000	576000	576000	0
147	20230830	170000	167215260000	576000	576000	576000	576000	0
148	20230830	165900	167215260000	576000	576000	576000	576000	0
149	20230830	165800	167215260000	576000	576000	576000	576000	0
150	20230830	165700	167215260000	576000	576000	576000	576000	0
151	20230830	165600	167215260000	576000	576000	576000	576000	0
152	20230830	165500	167215260000	576000	576000	576000	576000	13401
153	20230830	165400	167215260000	576000	576000	576000	576000	0
154	20230830	165300	167215260000	576000	576000	576000	576000	0
155	20230830	165200	167215260000	576000	576000	576000	576000	0
156	20230830	165100	167215260000	576000	576000	576000	576000	0
157	20230830	165000	167215260000	576000	576000	576000	576000	0
158	20230830	164900	167215260000	576000	576000	576000	576000	0
159	20230830	164800	167215260000	576000	576000	576000	576000	0
160	20230830	164700	167215260000	576000	576000	576000	576000	0
161	20230830	164600	167215260000	576000	576000	576000	576000	0
162	20230830	164500	167215260000	576000	576000	576000	576000	0
163	20230830	164400	167215260000	576000	576000	576000	576000	0
164	20230830	164300	167215260000	576000	576000	576000	576000	0
165	20230830	164200	167215260000	576000	576000	576000	576000	0
166	20230830	164100	167215260000	576000	576000	576000	576000	0
167	20230830	164000	167215260000	576000	576000	576000	576000	0
168	20230830	163900	167215260000	576000	576000	576000	576000	0
169	20230830	163800	167215260000	576000	576000	576000	576000	0
170	20230830	163700	167215260000	576000	576000	576000	576000	0
171	20230830	163600	167215260000	576000	576000	576000	576000	0
172	20230830	163500	167215260000	576000	576000	576000	576000	0
173	20230830	163400	167215260000	576000	576000	576000	576000	0
174	20230830	163300	167215260000	576000	576000	576000	576000	0
175	20230830	163200	167215260000	576000	576000	576000	576000	0
176	20230830	163100	167215260000	576000	576000	576000	576000	0
177	20230830	163000	167215260000	576000	576000	576000	576000	0
178	20230830	162900	167215260000	576000	576000	576000	576000	0
179	20230830	162800	167215260000	576000	576000	576000	576000	0
180	20230830	162700	167215260000	576000	576000	576000	576000	0
181	20230830	162600	167215260000	576000	576000	576000	576000	0
182	20230830	162500	167215260000	576000	576000	576000	576000	13401
183	20230830	162400	167215260000	576000	576000	576000	576000	0
184	20230830	162300	167215260000	576000	576000	576000	576000	0
185	20230830	162200	167215260000	576000	576000	576000	576000	0
186	20230830	162100	167215260000	576000	576000	576000	576000	0
187	20230830	162000	167215260000	576000	576000	576000	576000	0
188	20230830	161900	167215260000	576000	576000	576000	576000	0
189	20230830	161800	167215260000	576000	576000	576000	576000	0
190	20230830	161700	167215260000	576000	576000	576000	576000	0
191	20230830	161600	167215260000	576000	576000	576000	576000	0
192	20230830	161500	167215260000	576000	576000	576000	576000	0
193	20230830	161400	167215260000	576000	576000	576000	576000	0
194	20230830	161300	167215260000	576000	576000	576000	576000	0
195	20230830	161200	167215260000	576000	576000	576000	576000	0
196	20230830	161100	167215260000	576000	576000	576000	576000	0
197	20230830	161000	167215260000	576000	576000	576000	576000	0
198	20230830	160900	167215260000	576000	576000	576000	576000	0
199	20230830	160800	167215260000	576000	576000	576000	576000	0
200	20230830	160700	167215260000	576000	576000	576000	576000	0
201	20230830	160600	167215260000	576000	576000	576000	576000	0
202	20230830	160500	167215260000	576000	576000	576000	576000	0
203	20230830	160400	167215260000	576000	576000	576000	576000	0
204	20230830	160300	167215260000	576000	576000	576000	576000	0
205	20230830	160200	167215260000	576000	576000	576000	576000	0
206	20230830	160100	167215260000	576000	576000	576000	576000	0
207	20230830	160000	167215260000	576000	576000	576000	576000	0
208	20230830	155900	167215260000	576000	576000	576000	576000	0
209	20230830	155800	167215260000	576000	576000	576000	576000	0
210	20230830	155700	167215260000	576000	576000	576000	576000	0
211	20230830	155600	167215260000	576000	576000	576000	576000	0
212	20230830	155500	167215260000	576000	576000	576000	576000	13401
213	20230830	155400	167215260000	576000	576000	576000	576000	0
214	20230830	155300	167215260000	576000	576000	576000	576000	0
215	20230830	155200	167215260000	576000	576000	576000	576000	0
216	20230830	155100	167215260000	576000	576000	576000	576000	0
217	20230830	155000	167215260000	576000	576000	576000	576000	0
218	20230830	154900	167215260000	576000	576000	576000	576000	0
219	20230830	154800	167215260000	576000	576000	576000	576000	0
220	20230830	154700	167215260000	576000	576000	576000	576000	0
221	20230830	154600	167215260000	576000	576000	576000	576000	0
222	20230830	154500	167215260000	576000	576000	576000	576000	0
223	20230830	154400	167215260000	576000	576000	576000	576000	0
224	20230830	154300	167215260000	576000	576000	576000	576000	0
225	20230830	154200	167215260000	576000	576000	576000	576000	0
226	20230830	154100	167215260000	576000	576000	576000	576000	0
227	20230830	154000	167215260000	576000	576000	576000	576000	0
228	20230830	153900	167215260000	576000	576000	576000	576000	0
229	20230830	153800	167215260000	576000	576000	576000	576000	0
230	20230830	153700	167215260000	576000	576000	576000	576000	0
231	20230830	153600	167215260000	576000	576000	576000	576000	0
232	20230830	153500	167215260000	576000	576000	576000	576000	0
233	20230830	153400	167215260000	576000	576000	576000	576000	0
234	20230830	153300	167215260000	576000	576000	576000	576000	0
235	20230830	153200	167215260000	576000	576000	576000	576000	0
236	20230830	153100	167215260000	576000	576000	576000	576000	0
237	20230830	153000	167215260000	576000	576000	576000	576000	13401
238	20230830	152900	159496284000	577000	577000	577000	577000	0
239	20230830	152800	159496284000	577000	577000	577000	577000	0
240	20230830	152700	159496284000	577000	577000	577000	577000	0
241	20230830	152600	159496284000	577000	577000	577000	577000	0
242	20230830	152500	159496284000	577000	577000	577000	577000	0
243	20230830	152400	159496284000	577000	577000	577000	577000	0
244	20230830	152300	159496284000	577000	577000	577000	577000	0
245	20230830	152200	159496284000	577000	577000	577000	577000	0
246	20230830	152100	159496284000	577000	577000	577000	577000	0
247	20230830	152000	159496284000	577000	577000	577000	577000	0
248	20230830	151900	159496284000	577000	578000	579000	577000	2453
249	20230830	151800	158078379000	578000	577000	578000	577000	1264
250	20230830	151700	157347905000	578000	578000	578000	577000	1077
251	20230830	151600	156725546000	577000	578000	578000	577000	255
252	20230830	151500	156578296000	577000	578000	578000	577000	238
253	20230830	151400	156440830000	578000	578000	578000	577000	242
254	20230830	151300	156301017000	577000	577000	578000	577000	268
255	20230830	151200	156146217000	577000	578000	578000	577000	291
256	20230830	151100	155978083000	578000	577000	578000	576000	1143
257	20230830	151000	155318543000	577000	577000	577000	576000	312
258	20230830	150900	155138593000	577000	577000	577000	576000	533
259	20230830	150800	154831132000	577000	577000	577000	576000	289
260	20230830	150700	154664455000	577000	577000	577000	576000	447
261	20230830	150600	154406627000	577000	577000	577000	576000	248
262	20230830	150500	154263584000	577000	577000	577000	576000	372
263	20230830	150400	154048999000	577000	577000	578000	576000	249
264	20230830	150300	153905417000	577000	577000	578000	576000	660
265	20230830	150200	153524605000	577000	576000	578000	576000	1754
266	20230830	150100	152512356000	576000	578000	578000	576000	815
267	20230830	150000	152042278000	577000	578000	578000	577000	100
268	20230830	145900	151984543000	577000	578000	578000	577000	160
269	20230830	145800	151892139000	578000	577000	578000	577000	149
270	20230830	145700	151806082000	577000	578000	578000	577000	109
271	20230830	145600	151743148000	577000	578000	578000	577000	750
272	20230830	145500	151309741000	578000	577000	578000	577000	102
273	20230830	145400	151250844000	578000	577000	578000	576000	542
274	20230830	145300	150938107000	578000	577000	578000	577000	74
275	20230830	145200	150895363000	577000	577000	578000	576000	973
276	20230830	145100	150333692000	576000	577000	577000	576000	584
277	20230830	145000	149996827000	576000	576000	577000	576000	521
278	20230830	144900	149696317000	577000	577000	577000	576000	91
279	20230830	144800	149643882000	576000	576000	577000	576000	543
280	20230830	144700	149331036000	575000	577000	577000	575000	682
281	20230830	144600	148938155000	576000	577000	577000	576000	120
282	20230830	144500	148868969000	576000	575000	577000	575000	538
283	20230830	144400	148559159000	575000	576000	576000	575000	127
284	20230830	144300	148486073000	576000	576000	577000	575000	994
285	20230830	144200	147913553000	576000	576000	576000	575000	126
286	20230830	144100	147841074000	575000	575000	576000	574000	106
287	20230830	144000	147780099000	575000	575000	576000	574000	224
288	20230830	143900	147651315000	575000	575000	576000	574000	863
289	20230830	143800	147155159000	574000	576000	576000	574000	739
290	20230830	143700	146730224000	575000	575000	576000	575000	199
291	20230830	143600	146615766000	575000	576000	576000	575000	894
292	20230830	143500	146101601000	576000	576000	576000	575000	156
293	20230830	143400	146011785000	575000	576000	576000	575000	179
294	20230830	143300	145908715000	576000	576000	576000	575000	177
295	20230830	143200	145806787000	575000	576000	576000	575000	137
296	20230830	143100	145727912000	575000	576000	576000	575000	94
297	20230830	143000	145673786000	575000	576000	576000	575000	99
298	20230830	142900	145616797000	576000	575000	576000	575000	92
299	20230830	142800	145563852000	576000	575000	576000	575000	45
300	20230830	142700	145537955000	575000	576000	576000	575000	167
301	20230830	142600	145441818000	576000	575000	576000	575000	98
302	20230830	142500	145385415000	575000	577000	577000	575000	1241
303	20230830	142400	144670741000	576000	576000	577000	576000	245
304	20230830	142300	144529562000	577000	577000	577000	576000	555
305	20230830	142200	144209699000	577000	576000	577000	576000	355
306	20230830	142100	144005109000	576000	577000	577000	576000	56
307	20230830	142000	143972813000	576000	577000	577000	576000	139
308	20230830	141900	143892680000	577000	576000	577000	576000	113
309	20230830	141800	143827543000	576000	576000	577000	576000	45
310	20230830	141700	143801613000	576000	577000	577000	576000	107
311	20230830	141600	143739953000	576000	577000	577000	576000	500
312	20230830	141500	143451663000	577000	577000	577000	576000	508
313	20230830	141400	143158638000	576000	577000	577000	576000	102
314	20230830	141300	143099829000	577000	577000	577000	576000	91
315	20230830	141200	143047382000	576000	576000	577000	576000	188
316	20230830	141100	142938929000	576000	576000	577000	576000	442
317	20230830	141000	142684202000	576000	577000	577000	576000	63
318	20230830	140900	142647870000	577000	577000	577000	576000	89
319	20230830	140800	142596565000	577000	577000	577000	576000	134
320	20230830	140700	142519337000	576000	577000	577000	576000	89
321	20230830	140600	142468050000	577000	578000	578000	574000	3389
322	20230830	140500	140515693000	578000	578000	578000	577000	141
323	20230830	140400	140434257000	578000	577000	578000	577000	95
324	20230830	140300	140379373000	578000	577000	578000	576000	548
325	20230830	140200	140063143000	577000	577000	577000	576000	438
326	20230830	140100	139810575000	576000	577000	577000	576000	193
327	20230830	140000	139699341000	576000	577000	577000	576000	109
328	20230830	135900	139636504000	577000	576000	577000	576000	70
329	20230830	135800	139596160000	576000	577000	577000	576000	92
330	20230830	135700	139543115000	576000	577000	578000	576000	366
331	20230830	135600	139331942000	577000	577000	577000	576000	348
332	20230830	135500	139131201000	576000	575000	576000	575000	951
333	20230830	135400	138583593000	575000	576000	576000	574000	315
334	20230830	135300	138402453000	576000	575000	576000	574000	2154
335	20230830	135200	137163869000	575000	577000	577000	575000	2263
336	20230830	135100	135860588000	576000	577000	578000	576000	1335
337	20230830	135000	135090442000	577000	578000	578000	577000	71
338	20230830	134900	135049434000	577000	578000	578000	577000	405
339	20230830	134800	134815667000	578000	577000	578000	577000	85
340	20230830	134700	134766551000	577000	578000	578000	577000	118
341	20230830	134600	134698371000	577000	577000	578000	577000	129
342	20230830	134500	134623839000	578000	578000	578000	577000	490
343	20230830	134400	134340652000	578000	578000	578000	577000	113
344	20230830	134300	134275393000	578000	578000	578000	577000	125
345	20230830	134200	134203183000	577000	578000	579000	577000	1463
346	20230830	134100	133357649000	578000	579000	579000	578000	328
347	20230830	134000	133167984000	579000	579000	579000	578000	234
348	20230830	133900	133032526000	578000	580000	580000	578000	248
349	20230830	133800	132889008000	580000	580000	580000	579000	77
350	20230830	133700	132844398000	580000	579000	580000	578000	1045
351	20230830	133600	132239416000	579000	579000	580000	578000	199
352	20230830	133500	132124150000	579000	578000	580000	578000	651
353	20230830	133400	131747281000	579000	579000	579000	578000	251
354	20230830	133300	131602014000	579000	579000	579000	578000	205
355	20230830	133200	131483337000	579000	579000	579000	578000	217
356	20230830	133100	131357744000	579000	579000	579000	578000	170
357	20230830	133000	131259334000	579000	579000	580000	578000	535
358	20230830	132900	130949561000	580000	580000	580000	579000	210
359	20230830	132800	130827840000	579000	579000	580000	579000	207
360	20230830	132700	130707874000	579000	579000	580000	579000	113
361	20230830	132600	130642432000	580000	581000	581000	579000	2161
362	20230830	132500	129389253000	581000	581000	581000	580000	155
363	20230830	132400	129299250000	581000	580000	581000	580000	128
364	20230830	132300	129224938000	581000	580000	581000	580000	65
365	20230830	132200	129187188000	581000	580000	581000	580000	172
366	20230830	132100	129087320000	581000	580000	581000	580000	124
367	20230830	132000	129015297000	580000	581000	581000	580000	127
368	20230830	131900	128941553000	581000	581000	581000	580000	207
369	20230830	131800	128821365000	581000	581000	581000	580000	275
370	20230830	131700	128661628000	581000	581000	582000	580000	563
371	20230830	131600	128334566000	582000	582000	582000	581000	73
372	20230830	131500	128292109000	581000	582000	582000	581000	321
373	20230830	131400	128105559000	581000	582000	582000	581000	186
374	20230830	131300	127997361000	581000	581000	581000	580000	1352
375	20230830	131200	127212008000	581000	581000	581000	580000	462
376	20230830	131100	126943806000	581000	581000	581000	580000	169
377	20230830	131000	126845641000	581000	581000	581000	580000	277
378	20230830	130900	126684715000	581000	581000	581000	580000	74
379	20230830	130800	126641761000	580000	581000	581000	580000	104
380	20230830	130700	126581406000	580000	580000	581000	580000	179
381	20230830	130600	126477465000	580000	582000	582000	580000	493
382	20230830	130500	126191076000	581000	581000	582000	581000	77
383	20230830	130400	126146310000	581000	582000	582000	581000	71
384	20230830	130300	126105027000	582000	582000	582000	581000	87
385	20230830	130200	126054430000	581000	581000	581000	580000	676
386	20230830	130100	125661712000	581000	581000	581000	580000	394
387	20230830	130000	125432856000	581000	582000	582000	581000	121
388	20230830	125900	125362508000	582000	581000	582000	580000	430
389	20230830	125800	125112644000	581000	581000	581000	580000	408
390	20230830	125700	124875649000	581000	581000	582000	581000	694
391	20230830	125600	124472371000	581000	582000	582000	581000	114
392	20230830	125500	124406057000	581000	581000	582000	580000	457
393	20230830	125400	124140551000	581000	582000	582000	580000	1100
394	20230830	125300	123501506000	582000	582000	582000	581000	92
395	20230830	125200	123447977000	582000	581000	582000	581000	73
396	20230830	125100	123405517000	581000	582000	582000	581000	121
397	20230830	125000	123335120000	582000	582000	582000	581000	275
398	20230830	124900	123175186000	582000	582000	582000	581000	73
399	20230830	124800	123132708000	582000	582000	582000	581000	84
400	20230830	124700	123083845000	581000	581000	582000	581000	126
401	20230830	124600	123010553000	582000	582000	582000	581000	872
402	20230830	124500	122503098000	582000	580000	582000	580000	1173
403	20230830	124400	121821465000	580000	580000	581000	580000	455
404	20230830	124300	121557256000	580000	579000	580000	579000	541
405	20230830	124200	121243490000	580000	579000	580000	579000	188
406	20230830	124100	121134451000	580000	580000	580000	579000	595
407	20230830	124000	120789362000	580000	579000	580000	579000	101
408	20230830	123900	120730821000	580000	580000	580000	579000	97
409	20230830	123800	120674587000	580000	580000	580000	579000	257
410	20230830	123700	120525624000	580000	580000	580000	579000	119
411	20230830	123600	120456607000	580000	580000	580000	579000	286
412	20230830	123500	120290745000	580000	580000	580000	579000	126
413	20230830	123400	120217676000	580000	579000	580000	579000	845
414	20230830	123300	119728294000	579000	578000	579000	578000	175
415	20230830	123200	119626990000	578000	578000	578000	577000	695
416	20230830	123100	119225303000	577000	578000	578000	577000	134
417	20230830	123000	119147869000	578000	578000	578000	577000	87
418	20230830	122900	119097593000	577000	578000	578000	577000	158
419	20230830	122800	119006331000	578000	578000	578000	577000	102
420	20230830	122700	118947402000	578000	578000	578000	577000	104
421	20230830	122600	118887296000	578000	577000	578000	577000	48
422	20230830	122500	118859573000	578000	578000	578000	577000	100
423	20230830	122400	118801808000	578000	579000	579000	577000	710
424	20230830	122300	118391434000	579000	579000	579000	578000	42
425	20230830	122200	118367126000	578000	579000	579000	578000	58
426	20230830	122100	118333585000	578000	579000	579000	578000	329
427	20230830	122000	118143111000	579000	578000	579000	578000	118
428	20230830	121900	118074855000	578000	579000	580000	578000	1194
429	20230830	121800	117383615000	580000	579000	580000	579000	60
430	20230830	121700	117348843000	580000	580000	580000	579000	62
431	20230830	121600	117312889000	580000	580000	580000	579000	113
432	20230830	121500	117247387000	579000	580000	580000	579000	39
433	20230830	121400	117224780000	579000	580000	580000	579000	186
434	20230830	121300	117116926000	580000	580000	580000	579000	313
435	20230830	121200	116935415000	580000	580000	580000	579000	105
436	20230830	121100	116874517000	580000	580000	580000	579000	50
437	20230830	121000	116845532000	580000	579000	580000	578000	1053
438	20230830	120900	116235741000	579000	579000	579000	578000	134
439	20230830	120800	116158184000	579000	578000	579000	578000	89
440	20230830	120700	116106687000	579000	579000	579000	578000	94
441	20230830	120600	116052317000	579000	579000	579000	578000	112
442	20230830	120500	115987517000	579000	579000	579000	578000	72
443	20230830	120400	115945842000	578000	579000	579000	578000	203
444	20230830	120300	115828423000	579000	579000	579000	578000	88
445	20230830	120200	115777495000	578000	579000	579000	578000	228
446	20230830	120100	115645544000	578000	577000	578000	577000	871
447	20230830	120000	115142129000	578000	577000	578000	577000	103
448	20230830	115900	115082613000	578000	578000	578000	577000	111
449	20230830	115800	115018496000	578000	577000	578000	577000	125
450	20230830	115700	114946297000	578000	578000	578000	577000	837
451	20230830	115600	114463127000	578000	578000	578000	577000	126
452	20230830	115500	114390329000	578000	578000	578000	577000	188
453	20230830	115400	114281685000	578000	578000	578000	577000	53
454	20230830	115300	114251082000	578000	577000	578000	577000	524
455	20230830	115200	113948313000	578000	579000	579000	577000	2465
456	20230830	115100	112524286000	579000	578000	579000	578000	215
457	20230830	115000	112399844000	578000	578000	579000	578000	114
458	20230830	114900	112333885000	579000	579000	579000	578000	189
459	20230830	114800	112224518000	578000	579000	579000	578000	140
460	20230830	114700	112143540000	579000	579000	579000	578000	154
461	20230830	114600	112054483000	578000	579000	579000	578000	93
462	20230830	114500	112000668000	579000	578000	579000	578000	163
463	20230830	114400	111906301000	579000	579000	579000	578000	120
464	20230830	114300	111836852000	579000	578000	579000	578000	129
465	20230830	114200	111762253000	579000	579000	579000	578000	108
466	20230830	114100	111699738000	579000	579000	579000	578000	70
467	20230830	114000	111659211000	579000	579000	579000	578000	72
468	20230830	113900	111617524000	578000	579000	579000	578000	67
469	20230830	113800	111578745000	579000	579000	579000	578000	134
470	20230830	113700	111501166000	579000	579000	579000	578000	133
471	20230830	113600	111424185000	579000	579000	579000	578000	59
472	20230830	113500	111390047000	579000	578000	579000	578000	306
473	20230830	113400	111212885000	579000	579000	579000	578000	98
474	20230830	113300	111156150000	579000	579000	579000	578000	108
475	20230830	113200	111093638000	578000	579000	579000	578000	83
476	20230830	113100	111045588000	578000	579000	579000	578000	51
477	20230830	113000	111016079000	579000	578000	579000	578000	118
478	20230830	112900	110947829000	579000	579000	579000	578000	107
479	20230830	112800	110885888000	579000	579000	579000	578000	155
480	20230830	112700	110796153000	579000	578000	579000	578000	116
481	20230830	112600	110729025000	579000	579000	579000	578000	144
482	20230830	112500	110645663000	579000	579000	579000	578000	108
483	20230830	112400	110583141000	579000	579000	579000	578000	31
484	20230830	112300	110565202000	578000	579000	579000	578000	104
485	20230830	112200	110505024000	579000	579000	579000	578000	111
486	20230830	112100	110440773000	579000	579000	579000	578000	128
487	20230830	112000	110366689000	578000	578000	580000	578000	292
488	20230830	111900	110197661000	579000	580000	580000	578000	338
489	20230830	111800	110001985000	581000	580000	581000	579000	1837
490	20230830	111700	108936598000	581000	581000	581000	580000	80
491	20230830	111600	108890141000	581000	580000	581000	580000	654
492	20230830	111500	108510268000	581000	580000	581000	580000	479
493	20230830	111400	108232316000	581000	580000	581000	579000	812
494	20230830	111300	107761308000	580000	578000	580000	577000	1610
495	20230830	111200	106829913000	577000	578000	578000	577000	295
496	20230830	111100	106659499000	578000	578000	578000	577000	122
497	20230830	111000	106588994000	578000	578000	578000	577000	144
498	20230830	110900	106505777000	577000	578000	578000	577000	104
499	20230830	110800	106445670000	578000	578000	578000	577000	110
500	20230830	110700	106382110000	578000	578000	578000	577000	137
501	20230830	110600	106302956000	578000	577000	578000	577000	197
502	20230830	110500	106189117000	577000	578000	578000	577000	116
503	20230830	110400	106122129000	578000	578000	578000	577000	287
504	20230830	110300	105956417000	577000	577000	578000	577000	86
505	20230830	110200	105906730000	577000	578000	578000	577000	263
506	20230830	110100	105754890000	578000	578000	578000	577000	128
507	20230830	110000	105680946000	577000	577000	579000	577000	173
508	20230830	105900	105580965000	577000	578000	579000	577000	353
509	20230830	105800	105376910000	578000	579000	579000	577000	265
510	20230830	105700	105223680000	579000	578000	579000	577000	833
511	20230830	105600	104742198000	578000	579000	579000	577000	1296
512	20230830	105500	103993159000	578000	579000	580000	578000	1236
513	20230830	105400	103277486000	580000	580000	580000	579000	80
514	20230830	105300	103231133000	580000	580000	580000	579000	253
515	20230830	105200	103084577000	580000	580000	580000	579000	133
516	20230830	105100	103007540000	579000	580000	580000	579000	104
517	20230830	105000	102947223000	580000	580000	580000	579000	170
518	20230830	104900	102848673000	580000	580000	580000	579000	105
519	20230830	104800	102787811000	580000	580000	580000	579000	598
520	20230830	104700	102441426000	579000	580000	580000	579000	106
521	20230830	104600	102379966000	580000	578000	580000	578000	158
522	20230830	104500	102288442000	580000	580000	580000	579000	457
523	20230830	104400	102023727000	580000	579000	580000	578000	148
524	20230830	104300	101938006000	578000	578000	580000	578000	512
525	20230830	104200	101641628000	579000	578000	579000	578000	652
526	20230830	104100	101264747000	578000	579000	579000	578000	303
527	20230830	104000	101089349000	579000	579000	580000	578000	796
528	20230830	103900	100628459000	580000	579000	580000	579000	156
529	20230830	103800	100538019000	580000	580000	581000	579000	680
530	20230830	103700	100143631000	580000	580000	580000	579000	151
531	20230830	103600	100056103000	580000	580000	580000	579000	330
532	20230830	103500	99864791000	580000	580000	580000	579000	333
533	20230830	103400	99671687000	580000	580000	580000	579000	407
534	20230830	103300	99435729000	580000	579000	580000	579000	269
535	20230830	103200	99279798000	579000	580000	580000	579000	156
536	20230830	103100	99189386000	579000	581000	581000	579000	820
537	20230830	103000	98713503000	582000	583000	583000	581000	629
538	20230830	102900	98347505000	583000	582000	583000	581000	1212
539	20230830	102800	97642029000	582000	581000	582000	580000	967
540	20230830	102700	97080028000	581000	581000	581000	580000	234
541	20230830	102600	96944114000	581000	580000	581000	579000	1137
542	20230830	102500	96284510000	579000	579000	580000	579000	171
543	20230830	102400	96185424000	580000	579000	580000	578000	2010
544	20230830	102300	95021590000	580000	579000	580000	579000	244
545	20230830	102200	94880131000	580000	580000	580000	579000	700
546	20230830	102100	94474194000	580000	579000	580000	579000	382
547	20230830	102000	94252684000	579000	579000	580000	578000	463
548	20230830	101900	93984638000	578000	578000	579000	578000	563
549	20230830	101800	93658840000	579000	579000	580000	578000	975
550	20230830	101700	93094165000	580000	579000	580000	579000	331
551	20230830	101600	92902235000	580000	579000	580000	578000	521
552	20230830	101500	92600470000	579000	577000	579000	577000	965
553	20230830	101400	92042373000	578000	577000	578000	577000	567
554	20230830	101300	91714950000	577000	578000	578000	577000	966
555	20230830	101200	91157491000	578000	580000	580000	577000	1689
556	20230830	101100	90180847000	580000	580000	580000	579000	498
557	20230830	101000	89892365000	580000	579000	580000	579000	830
558	20230830	100900	89411631000	579000	581000	581000	579000	1235
559	20230830	100800	88695191000	581000	580000	581000	580000	1675
560	20230830	100700	87723499000	581000	581000	581000	580000	575
561	20230830	100600	87389877000	580000	580000	581000	580000	429
562	20230830	100500	87140934000	581000	580000	581000	580000	753
563	20230830	100400	86704009000	580000	582000	582000	580000	1323
564	20230830	100300	85935646000	582000	585000	585000	581000	2579
565	20230830	100200	84432692000	585000	586000	586000	584000	743
566	20230830	100100	83997765000	586000	586000	586000	585000	1105
567	20230830	100000	83350273000	586000	584000	586000	583000	2050
568	20230830	095900	82151640000	584000	585000	585000	583000	1370
569	20230830	095800	81351434000	585000	585000	585000	584000	523
570	20230830	095700	81045790000	585000	585000	586000	584000	435
571	20230830	095600	80791235000	585000	585000	586000	585000	971
572	20230830	095500	80222892000	587000	586000	587000	585000	1356
573	20230830	095400	79428241000	587000	586000	587000	584000	1651
574	20230830	095300	78461690000	586000	588000	588000	585000	2576
575	20230830	095200	76950638000	588000	589000	589000	586000	3485
576	20230830	095100	74901581000	589000	588000	589000	587000	4640
577	20230830	095000	72172634000	588000	587000	588000	586000	4918
578	20230830	094900	69284521000	587000	585000	587000	584000	6853
579	20230830	094800	65270139000	585000	584000	585000	583000	1746
580	20230830	094700	64250275000	584000	584000	584000	583000	1051
581	20230830	094600	63636758000	584000	583000	584000	582000	1197
582	20230830	094500	62938686000	583000	584000	584000	582000	1398
583	20230830	094400	62123439000	583000	584000	584000	583000	1253
584	20230830	094300	61392021000	584000	584000	584000	583000	1148
585	20230830	094200	60722285000	584000	583000	584000	582000	2099
586	20230830	094100	59497593000	583000	582000	583000	581000	533
587	20230830	094000	59187166000	582000	583000	584000	582000	3275
588	20230830	093900	57276312000	583000	584000	585000	583000	1672
589	20230830	093800	56299997000	585000	582000	585000	581000	4522
590	20230830	093700	53663519000	582000	579000	582000	578000	8146
591	20230830	093600	48937693000	579000	578000	579000	578000	396
592	20230830	093500	48708565000	579000	579000	579000	578000	535
593	20230830	093400	48398927000	578000	577000	579000	576000	1998
594	20230830	093300	47244752000	577000	578000	578000	577000	1810
595	20230830	093200	46199988000	578000	579000	579000	577000	1446
596	20230830	093100	45365003000	578000	578000	579000	577000	2387
597	20230830	093000	43985080000	578000	579000	579000	578000	662
598	20230830	092900	43602071000	579000	579000	579000	578000	613
599	20230830	092800	43247288000	579000	579000	580000	577000	3145
600	20230830	092700	41427664000	579000	579000	580000	577000	2953
601	20230830	092600	39718873000	578000	578000	579000	577000	2669
602	20230830	092500	38176074000	577000	577000	578000	576000	2839
603	20230830	092400	36537631000	576000	577000	577000	576000	906
604	20230830	092300	36015076000	576000	576000	577000	576000	1028
605	20230830	092200	35422554000	575000	576000	577000	575000	2362
606	20230830	092100	34061927000	577000	576000	577000	576000	1113
607	20230830	092000	33420350000	577000	576000	577000	575000	2342
608	20230830	091900	32071480000	576000	576000	576000	575000	1336
609	20230830	091800	31302269000	576000	575000	576000	574000	5045
610	20230830	091700	28400177000	574000	573000	575000	573000	1800
611	20230830	091600	27366875000	573000	573000	574000	572000	3619
612	20230830	091500	25291436000	573000	572000	573000	572000	940
613	20230830	091400	24752947000	573000	572000	573000	571000	1683
614	20230830	091300	23789815000	571000	571000	572000	571000	2077
615	20230830	091200	22603302000	572000	573000	573000	571000	2699
616	20230830	091100	21058506000	573000	572000	573000	571000	1700
617	20230830	091000	20085137000	572000	571000	572000	571000	2138
618	20230830	090900	18862558000	571000	571000	572000	570000	1742
619	20230830	090800	17867781000	570000	571000	572000	570000	1600
620	20230830	090700	16954070000	571000	571000	572000	570000	881
621	20230830	090600	16450847000	571000	569000	572000	569000	2222
622	20230830	090500	15183685000	569000	570000	570000	569000	373
623	20230830	090400	14971347000	570000	572000	572000	569000	1529
624	20230830	090300	14098719000	572000	570000	573000	569000	7243
625	20230830	090200	9960349000	569000	569000	570000	568000	1949
626	20230830	090100	8850485000	570000	570000	572000	569000	3539
627	20230830	090000	6832063000	571000	566000	572000	566000	12026