KissMeData/000540/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	183100	79171870	2950	2950	2950	2950	280
3	20230831	183000	79171870	2950	2950	2950	2950	0
4	20230831	182900	79171870	2950	2950	2950	2950	0
5	20230831	182800	79171870	2950	2950	2950	2950	0
6	20230831	182700	79171870	2950	2950	2950	2950	0
7	20230831	182600	79171870	2950	2950	2950	2950	0
8	20230831	182500	79171870	2950	2950	2950	2950	0
9	20230831	182400	79171870	2950	2950	2950	2950	0
10	20230831	182300	79171870	2950	2950	2950	2950	0
11	20230831	182200	79171870	2950	2950	2950	2950	0
12	20230831	182100	79171870	2950	2950	2950	2950	0
13	20230831	182000	79171870	2950	2950	2950	2950	0
14	20230831	181900	79171870	2950	2950	2950	2950	0
15	20230831	181800	79171870	2950	2950	2950	2950	0
16	20230831	181700	79171870	2950	2950	2950	2950	0
17	20230831	181600	79171870	2950	2950	2950	2950	0
18	20230831	181500	79171870	2950	2950	2950	2950	0
19	20230831	181400	79171870	2950	2950	2950	2950	0
20	20230831	181300	79171870	2950	2950	2950	2950	0
21	20230831	181200	79171870	2950	2950	2950	2950	0
22	20230831	181100	79171870	2950	2950	2950	2950	0
23	20230831	181000	79171870	2950	2950	2950	2950	0
24	20230831	180900	79171870	2950	2950	2950	2950	0
25	20230831	180800	79171870	2950	2950	2950	2950	0
26	20230831	180700	79171870	2950	2950	2950	2950	0
27	20230831	180600	79171870	2950	2950	2950	2950	0
28	20230831	180500	79171870	2950	2950	2950	2950	0
29	20230831	180400	79171870	2950	2950	2950	2950	0
30	20230831	180300	79171870	2950	2950	2950	2950	0
31	20230831	180200	79171870	2950	2950	2950	2950	0
32	20230831	180100	79171870	2950	2950	2950	2950	280
33	20230831	180000	79171870	2950	2950	2950	2950	0
34	20230831	175900	79171870	2950	2950	2950	2950	0
35	20230831	175800	79171870	2950	2950	2950	2950	0
36	20230831	175700	79171870	2950	2950	2950	2950	0
37	20230831	175600	79171870	2950	2950	2950	2950	0
38	20230831	175500	79171870	2950	2950	2950	2950	0
39	20230831	175400	79171870	2950	2950	2950	2950	0
40	20230831	175300	79171870	2950	2950	2950	2950	0
41	20230831	175200	79171870	2950	2950	2950	2950	0
42	20230831	175100	79171870	2950	2950	2950	2950	0
43	20230831	175000	79171870	2950	2950	2950	2950	0
44	20230831	174900	79171870	2950	2950	2950	2950	0
45	20230831	174800	79171870	2950	2950	2950	2950	0
46	20230831	174700	79171870	2950	2950	2950	2950	0
47	20230831	174600	79171870	2950	2950	2950	2950	0
48	20230831	174500	79171870	2950	2950	2950	2950	0
49	20230831	174400	79171870	2950	2950	2950	2950	0
50	20230831	174300	79171870	2950	2950	2950	2950	0
51	20230831	174200	79171870	2950	2950	2950	2950	0
52	20230831	174100	79171870	2950	2950	2950	2950	0
53	20230831	174000	79171870	2950	2950	2950	2950	0
54	20230831	173900	79171870	2950	2950	2950	2950	0
55	20230831	173800	79171870	2950	2950	2950	2950	0
56	20230831	173700	79171870	2950	2950	2950	2950	0
57	20230831	173600	79171870	2950	2950	2950	2950	0
58	20230831	173500	79171870	2950	2950	2950	2950	0
59	20230831	173400	79171870	2950	2950	2950	2950	0
60	20230831	173300	79171870	2950	2950	2950	2950	0
61	20230831	173200	79171870	2950	2950	2950	2950	0
62	20230831	173100	79171870	2950	2950	2950	2950	280
63	20230831	173000	79171870	2950	2950	2950	2950	0
64	20230831	172900	79171870	2950	2950	2950	2950	0
65	20230831	172800	79171870	2950	2950	2950	2950	0
66	20230831	172700	79171870	2950	2950	2950	2950	0
67	20230831	172600	79171870	2950	2950	2950	2950	0
68	20230831	172500	79171870	2950	2950	2950	2950	0
69	20230831	172400	79171870	2950	2950	2950	2950	0
70	20230831	172300	79171870	2950	2950	2950	2950	0
71	20230831	172200	79171870	2950	2950	2950	2950	0
72	20230831	172100	79171870	2950	2950	2950	2950	0
73	20230831	172000	79171870	2950	2950	2950	2950	0
74	20230831	171900	79171870	2950	2950	2950	2950	0
75	20230831	171800	79171870	2950	2950	2950	2950	0
76	20230831	171700	79171870	2950	2950	2950	2950	0
77	20230831	171600	79171870	2950	2950	2950	2950	0
78	20230831	171500	79171870	2950	2950	2950	2950	0
79	20230831	171400	79171870	2950	2950	2950	2950	0
80	20230831	171300	79171870	2950	2950	2950	2950	0
81	20230831	171200	79171870	2950	2950	2950	2950	0
82	20230831	171100	79171870	2950	2950	2950	2950	0
83	20230831	171000	79171870	2950	2950	2950	2950	0
84	20230831	170900	79171870	2950	2950	2950	2950	0
85	20230831	170800	79171870	2950	2950	2950	2950	0
86	20230831	170700	79171870	2950	2950	2950	2950	0
87	20230831	170600	79171870	2950	2950	2950	2950	0
88	20230831	170500	79171870	2950	2950	2950	2950	0
89	20230831	170400	79171870	2950	2950	2950	2950	0
90	20230831	170300	79171870	2950	2950	2950	2950	0
91	20230831	170200	79171870	2950	2950	2950	2950	0
92	20230831	170100	79171870	2950	2950	2950	2950	280
93	20230831	170000	79171870	2950	2950	2950	2950	0
94	20230831	165900	79171870	2950	2950	2950	2950	0
95	20230831	165800	79171870	2950	2950	2950	2950	0
96	20230831	165700	79171870	2950	2950	2950	2950	0
97	20230831	165600	79171870	2950	2950	2950	2950	0
98	20230831	165500	79171870	2950	2950	2950	2950	0
99	20230831	165400	79171870	2950	2950	2950	2950	0
100	20230831	165300	79171870	2950	2950	2950	2950	0
101	20230831	165200	79171870	2950	2950	2950	2950	0
102	20230831	165100	79171870	2950	2950	2950	2950	0
103	20230831	165000	79171870	2950	2950	2950	2950	0
104	20230831	164900	79171870	2950	2950	2950	2950	0
105	20230831	164800	79171870	2950	2950	2950	2950	0
106	20230831	164700	79171870	2950	2950	2950	2950	0
107	20230831	164600	79171870	2950	2950	2950	2950	0
108	20230831	164500	79171870	2950	2950	2950	2950	0
109	20230831	164400	79171870	2950	2950	2950	2950	0
110	20230831	164300	79171870	2950	2950	2950	2950	0
111	20230831	164200	79171870	2950	2950	2950	2950	0
112	20230831	164100	79171870	2950	2950	2950	2950	0
113	20230831	164000	79171870	2950	2950	2950	2950	0
114	20230831	163900	79171870	2950	2950	2950	2950	0
115	20230831	163800	79171870	2950	2950	2950	2950	0
116	20230831	163700	79171870	2950	2950	2950	2950	0
117	20230831	163600	79171870	2950	2950	2950	2950	0
118	20230831	163500	79171870	2950	2950	2950	2950	0
119	20230831	163400	79171870	2950	2950	2950	2950	0
120	20230831	163300	79171870	2950	2950	2950	2950	0
121	20230831	163200	79171870	2950	2950	2950	2950	0
122	20230831	163100	79171870	2950	2950	2950	2950	280
123	20230831	163000	79171870	2950	2950	2950	2950	0
124	20230831	162900	79171870	2950	2950	2950	2950	0
125	20230831	162800	79171870	2950	2950	2950	2950	0
126	20230831	162700	79171870	2950	2950	2950	2950	0
127	20230831	162600	79171870	2950	2950	2950	2950	0
128	20230831	162500	79171870	2950	2950	2950	2950	0
129	20230831	162400	79171870	2950	2950	2950	2950	0
130	20230831	162300	79171870	2950	2950	2950	2950	0
131	20230831	162200	79171870	2950	2950	2950	2950	0
132	20230831	162100	79171870	2950	2950	2950	2950	0
133	20230831	162000	79171870	2950	2950	2950	2950	0
134	20230831	161900	79171870	2950	2950	2950	2950	0
135	20230831	161800	79171870	2950	2950	2950	2950	0
136	20230831	161700	79171870	2950	2950	2950	2950	0
137	20230831	161600	79171870	2950	2950	2950	2950	0
138	20230831	161500	79171870	2950	2950	2950	2950	0
139	20230831	161400	79171870	2950	2950	2950	2950	0
140	20230831	161300	79171870	2950	2950	2950	2950	0
141	20230831	161200	79171870	2950	2950	2950	2950	0
142	20230831	161100	79171870	2950	2950	2950	2950	0
143	20230831	161000	79171870	2950	2950	2950	2950	0
144	20230831	160900	79171870	2950	2950	2950	2950	0
145	20230831	160800	79171870	2950	2950	2950	2950	0
146	20230831	160700	79171870	2950	2950	2950	2950	0
147	20230831	160600	79171870	2950	2950	2950	2950	0
148	20230831	160500	79171870	2950	2950	2950	2950	0
149	20230831	160400	79171870	2950	2950	2950	2950	0
150	20230831	160300	79171870	2950	2950	2950	2950	0
151	20230831	160200	79171870	2950	2950	2950	2950	0
152	20230831	160100	79171870	2950	2950	2950	2950	280
153	20230831	160000	79171870	2950	2950	2950	2950	0
154	20230831	155900	79171870	2950	2950	2950	2950	0
155	20230831	155800	79171870	2950	2950	2950	2950	0
156	20230831	155700	79171870	2950	2950	2950	2950	0
157	20230831	155600	79171870	2950	2950	2950	2950	0
158	20230831	155500	79171870	2950	2950	2950	2950	0
159	20230831	155400	79171870	2950	2950	2950	2950	0
160	20230831	155300	79171870	2950	2950	2950	2950	0
161	20230831	155200	79171870	2950	2950	2950	2950	0
162	20230831	155100	79171870	2950	2950	2950	2950	0
163	20230831	155000	79171870	2950	2950	2950	2950	0
164	20230831	154900	79171870	2950	2950	2950	2950	0
165	20230831	154800	79171870	2950	2950	2950	2950	0
166	20230831	154700	79171870	2950	2950	2950	2950	0
167	20230831	154600	79171870	2950	2950	2950	2950	0
168	20230831	154500	79171870	2950	2950	2950	2950	0
169	20230831	154400	79171870	2950	2950	2950	2950	0
170	20230831	154300	79171870	2950	2950	2950	2950	0
171	20230831	154200	79171870	2950	2950	2950	2950	0
172	20230831	154100	79171870	2950	2950	2950	2950	0
173	20230831	154000	79171870	2950	2950	2950	2950	0
174	20230831	153900	79171870	2950	2950	2950	2950	0
175	20230831	153800	79171870	2950	2950	2950	2950	0
176	20230831	153700	79171870	2950	2950	2950	2950	0
177	20230831	153600	79171870	2950	2950	2950	2950	0
178	20230831	153500	79171870	2950	2950	2950	2950	0
179	20230831	153400	79171870	2950	2950	2950	2950	0
180	20230831	153300	79171870	2950	2950	2950	2950	0
181	20230831	153200	79171870	2950	2950	2950	2950	0
182	20230831	153100	79171870	2950	2950	2950	2950	280
183	20230831	153000	79171870	2950	2950	2950	2950	280
184	20230831	152900	78345870	2970	2970	2970	2970	0
185	20230831	152800	78345870	2970	2970	2970	2970	0
186	20230831	152700	78345870	2970	2970	2970	2970	0
187	20230831	152600	78345870	2970	2970	2970	2970	0
188	20230831	152500	78345870	2970	2970	2970	2970	0
189	20230831	152400	78345870	2970	2970	2970	2970	0
190	20230831	152300	78345870	2970	2970	2970	2970	0
191	20230831	152200	78345870	2970	2970	2970	2970	0
192	20230831	152100	78345870	2970	2970	2970	2970	0
193	20230831	152000	78345870	2970	2970	2970	2970	0
194	20230831	151900	78345870	2970	2970	2970	2970	0
195	20230831	151800	78345870	2970	2970	2970	2970	0
196	20230831	151700	78345870	2970	2970	2970	2970	1
197	20230831	151600	78342900	2955	2955	2955	2955	0
198	20230831	151500	78342900	2955	2955	2955	2955	0
199	20230831	151400	78342900	2955	2955	2955	2955	10
200	20230831	151300	78313350	2965	2965	2965	2965	1
201	20230831	151200	78310385	2955	2955	2955	2955	0
202	20230831	151100	78310385	2955	2955	2955	2955	50
203	20230831	151000	78162635	2955	2960	2960	2955	82
204	20230831	150900	77920320	2970	2970	2970	2970	0
205	20230831	150800	77920320	2970	2970	2970	2970	0
206	20230831	150700	77920320	2970	2970	2970	2970	3
207	20230831	150600	77911410	2970	2970	2970	2970	3
208	20230831	150500	77902500	2965	2965	2965	2965	117
209	20230831	150400	77555595	2965	2965	2965	2965	500
210	20230831	150300	76073095	2970	2970	2970	2970	1
211	20230831	150200	76070125	2965	2965	2965	2965	0
212	20230831	150100	76070125	2965	2965	2965	2965	1
213	20230831	150000	76067160	2970	2970	2970	2970	0
214	20230831	145900	76067160	2970	2970	2970	2970	0
215	20230831	145800	76067160	2970	2970	2970	2970	0
216	20230831	145700	76067160	2970	2970	2970	2970	0
217	20230831	145600	76067160	2970	2970	2970	2970	0
218	20230831	145500	76067160	2970	2970	2970	2970	0
219	20230831	145400	76067160	2970	2970	2970	2970	0
220	20230831	145300	76067160	2970	2970	2970	2970	0
221	20230831	145200	76067160	2970	2970	2970	2970	0
222	20230831	145100	76067160	2970	2970	2970	2970	0
223	20230831	145000	76067160	2970	2970	2970	2970	0
224	20230831	144900	76067160	2970	2970	2970	2970	1
225	20230831	144800	76064190	2965	2965	2965	2965	0
226	20230831	144700	76064190	2965	2965	2965	2965	0
227	20230831	144600	76064190	2965	2965	2965	2965	0
228	20230831	144500	76064190	2965	2965	2965	2965	0
229	20230831	144400	76064190	2965	2965	2965	2965	0
230	20230831	144300	76064190	2965	2965	2965	2965	0
231	20230831	144200	76064190	2965	2965	2965	2965	0
232	20230831	144100	76064190	2965	2965	2965	2965	0
233	20230831	144000	76064190	2965	2965	2965	2965	0
234	20230831	143900	76064190	2965	2970	2970	2965	926
235	20230831	143800	73318295	2975	2975	2975	2975	0
236	20230831	143700	73318295	2975	2975	2975	2975	0
237	20230831	143600	73318295	2975	2975	2975	2975	0
238	20230831	143500	73318295	2975	2975	2975	2975	0
239	20230831	143400	73318295	2975	2975	2975	2975	1
240	20230831	143300	73315320	2975	2975	2975	2975	0
241	20230831	143200	73315320	2975	2975	2975	2975	0
242	20230831	143100	73315320	2975	2975	2975	2975	0
243	20230831	143000	73315320	2975	2975	2975	2975	0
244	20230831	142900	73315320	2975	2975	2975	2975	0
245	20230831	142800	73315320	2975	2975	2975	2975	0
246	20230831	142700	73315320	2975	2975	2975	2975	0
247	20230831	142600	73315320	2975	2975	2975	2975	0
248	20230831	142500	73315320	2975	2975	2975	2975	4
249	20230831	142400	73303420	2975	2975	2975	2975	0
250	20230831	142300	73303420	2975	2975	2975	2975	0
251	20230831	142200	73303420	2975	2975	2975	2975	0
252	20230831	142100	73303420	2975	2975	2975	2975	0
253	20230831	142000	73303420	2975	2975	2975	2975	0
254	20230831	141900	73303420	2975	2975	2975	2975	0
255	20230831	141800	73303420	2975	2975	2975	2975	0
256	20230831	141700	73303420	2975	2975	2975	2975	0
257	20230831	141600	73303420	2975	2975	2975	2975	0
258	20230831	141500	73303420	2975	2975	2975	2975	0
259	20230831	141400	73303420	2975	2975	2975	2975	0
260	20230831	141300	73303420	2975	2975	2975	2975	0
261	20230831	141200	73303420	2975	2975	2975	2975	0
262	20230831	141100	73303420	2975	2975	2975	2975	0
263	20230831	141000	73303420	2975	2975	2975	2975	0
264	20230831	140900	73303420	2975	2975	2975	2975	0
265	20230831	140800	73303420	2975	2975	2975	2975	0
266	20230831	140700	73303420	2975	2975	2975	2975	0
267	20230831	140600	73303420	2975	2975	2975	2975	0
268	20230831	140500	73303420	2975	2975	2975	2975	0
269	20230831	140400	73303420	2975	2975	2975	2975	0
270	20230831	140300	73303420	2975	2975	2975	2975	0
271	20230831	140200	73303420	2975	2975	2975	2975	0
272	20230831	140100	73303420	2975	2975	2975	2975	1
273	20230831	140000	73300445	2965	2965	2965	2965	0
274	20230831	135900	73300445	2965	2965	2965	2965	0
275	20230831	135800	73300445	2965	2965	2965	2965	0
276	20230831	135700	73300445	2965	2970	2970	2965	130
277	20230831	135600	72914990	2975	2975	2975	2975	0
278	20230831	135500	72914990	2975	2975	2975	2975	0
279	20230831	135400	72914990	2975	2975	2975	2975	20
280	20230831	135300	72855490	2975	2975	2975	2975	0
281	20230831	135200	72855490	2975	2975	2975	2975	0
282	20230831	135100	72855490	2975	2975	2975	2975	0
283	20230831	135000	72855490	2975	2975	2975	2975	0
284	20230831	134900	72855490	2975	2975	2975	2975	0
285	20230831	134800	72855490	2975	2975	2975	2975	300
286	20230831	134700	71962990	2975	2975	2975	2975	0
287	20230831	134600	71962990	2975	2975	2975	2975	0
288	20230831	134500	71962990	2975	2975	2975	2975	0
289	20230831	134400	71962990	2975	2975	2975	2975	0
290	20230831	134300	71962990	2975	2975	2975	2975	0
291	20230831	134200	71962990	2975	2975	2975	2975	0
292	20230831	134100	71962990	2975	2975	2975	2975	0
293	20230831	134000	71962990	2975	2975	2975	2975	0
294	20230831	133900	71962990	2975	2975	2975	2975	0
295	20230831	133800	71962990	2975	2975	2975	2975	0
296	20230831	133700	71962990	2975	2975	2975	2975	0
297	20230831	133600	71962990	2975	2975	2975	2975	0
298	20230831	133500	71962990	2975	2975	2975	2975	0
299	20230831	133400	71962990	2975	2975	2975	2975	0
300	20230831	133300	71962990	2975	2975	2975	2975	0
301	20230831	133200	71962990	2975	2975	2975	2975	0
302	20230831	133100	71962990	2975	2975	2975	2975	0
303	20230831	133000	71962990	2975	2975	2975	2975	0
304	20230831	132900	71962990	2975	2975	2975	2975	0
305	20230831	132800	71962990	2975	2975	2975	2975	0
306	20230831	132700	71962990	2975	2975	2975	2975	0
307	20230831	132600	71962990	2975	2970	2975	2970	4
308	20230831	132500	71951100	2965	2965	2975	2965	918
309	20230831	132400	69229220	2965	2965	2965	2965	0
310	20230831	132300	69229220	2965	2965	2965	2965	0
311	20230831	132200	69229220	2965	2965	2965	2965	0
312	20230831	132100	69229220	2965	2965	2965	2965	0
313	20230831	132000	69229220	2965	2965	2965	2965	0
314	20230831	131900	69229220	2965	2965	2965	2965	1
315	20230831	131800	69226255	2970	2970	2970	2970	1
316	20230831	131700	69223285	2950	2955	2955	2950	1685
317	20230831	131600	64252520	2955	2955	2955	2955	140
318	20230831	131500	63838820	2955	2955	2955	2955	0
319	20230831	131400	63838820	2955	2955	2955	2955	0
320	20230831	131300	63838820	2955	2955	2955	2955	0
321	20230831	131200	63838820	2955	2960	2960	2955	2
322	20230831	131100	63832905	2965	2965	2965	2965	1
323	20230831	131000	63829940	2970	2970	2970	2970	10
324	20230831	130900	63800240	2970	2970	2970	2970	0
325	20230831	130800	63800240	2970	2970	2970	2970	0
326	20230831	130700	63800240	2970	2970	2970	2970	0
327	20230831	130600	63800240	2970	2970	2970	2970	0
328	20230831	130500	63800240	2970	2955	2970	2955	689
329	20230831	130400	61764230	2960	2965	2965	2960	123
330	20230831	130300	61400045	2965	2970	2970	2965	545
331	20230831	130200	59783350	2970	2970	2970	2970	1
332	20230831	130100	59780380	2970	2970	2970	2970	0
333	20230831	130000	59780380	2970	2970	2970	2970	0
334	20230831	125900	59780380	2970	2970	2970	2970	0
335	20230831	125800	59780380	2970	2970	2970	2970	0
336	20230831	125700	59780380	2970	2970	2970	2970	0
337	20230831	125600	59780380	2970	2970	2970	2970	0
338	20230831	125500	59780380	2970	2970	2970	2970	0
339	20230831	125400	59780380	2970	2970	2970	2970	0
340	20230831	125300	59780380	2970	2970	2970	2970	0
341	20230831	125200	59780380	2970	2970	2970	2970	0
342	20230831	125100	59780380	2970	2970	2970	2970	0
343	20230831	125000	59780380	2970	2970	2970	2970	0
344	20230831	124900	59780380	2970	2970	2970	2970	1
345	20230831	124800	59777410	2975	2975	2975	2975	14
346	20230831	124700	59735760	2970	2970	2970	2970	1
347	20230831	124600	59732790	2970	2970	2970	2970	0
348	20230831	124500	59732790	2970	2970	2970	2970	0
349	20230831	124400	59732790	2970	2970	2970	2970	0
350	20230831	124300	59732790	2970	2970	2970	2970	1
351	20230831	124200	59729820	2975	2975	2975	2975	0
352	20230831	124100	59729820	2975	2975	2975	2975	0
353	20230831	124000	59729820	2975	2975	2975	2975	0
354	20230831	123900	59729820	2975	2975	2975	2975	0
355	20230831	123800	59729820	2975	2975	2975	2975	0
356	20230831	123700	59729820	2975	2975	2975	2975	0
357	20230831	123600	59729820	2975	2975	2975	2975	0
358	20230831	123500	59729820	2975	2975	2975	2975	1
359	20230831	123400	59726845	2975	2975	2975	2975	0
360	20230831	123300	59726845	2975	2975	2975	2975	0
361	20230831	123200	59726845	2975	2975	2975	2975	2
362	20230831	123100	59720895	2970	2970	2970	2970	1
363	20230831	123000	59717925	2975	2975	2975	2975	0
364	20230831	122900	59717925	2975	2975	2975	2975	0
365	20230831	122800	59717925	2975	2975	2975	2975	0
366	20230831	122700	59717925	2975	2975	2975	2975	0
367	20230831	122600	59717925	2975	2975	2975	2975	4
368	20230831	122500	59706025	2970	2970	2970	2970	0
369	20230831	122400	59706025	2970	2970	2970	2970	0
370	20230831	122300	59706025	2970	2970	2970	2970	0
371	20230831	122200	59706025	2970	2970	2970	2970	0
372	20230831	122100	59706025	2970	2970	2970	2970	0
373	20230831	122000	59706025	2970	2970	2970	2970	0
374	20230831	121900	59706025	2970	2970	2970	2970	0
375	20230831	121800	59706025	2970	2970	2970	2970	188
376	20230831	121700	59147665	2970	2970	2970	2970	0
377	20230831	121600	59147665	2970	2970	2970	2970	0
378	20230831	121500	59147665	2970	2970	2970	2970	0
379	20230831	121400	59147665	2970	2970	2970	2970	0
380	20230831	121300	59147665	2970	2970	2970	2970	0
381	20230831	121200	59147665	2970	2970	2970	2970	0
382	20230831	121100	59147665	2970	2970	2970	2970	0
383	20230831	121000	59147665	2970	2970	2970	2970	0
384	20230831	120900	59147665	2970	2970	2970	2970	0
385	20230831	120800	59147665	2970	2970	2970	2970	0
386	20230831	120700	59147665	2970	2970	2970	2970	0
387	20230831	120600	59147665	2970	2970	2970	2970	0
388	20230831	120500	59147665	2970	2970	2970	2970	0
389	20230831	120400	59147665	2970	2970	2970	2970	0
390	20230831	120300	59147665	2970	2970	2970	2970	0
391	20230831	120200	59147665	2970	2970	2970	2970	0
392	20230831	120100	59147665	2970	2970	2970	2970	0
393	20230831	120000	59147665	2970	2970	2970	2970	0
394	20230831	115900	59147665	2970	2970	2970	2970	0
395	20230831	115800	59147665	2970	2970	2970	2970	1
396	20230831	115700	59144695	2970	2975	2975	2970	298
397	20230831	115600	58259630	2980	2980	2980	2980	0
398	20230831	115500	58259630	2980	2980	2980	2980	0
399	20230831	115400	58259630	2980	2980	2980	2980	0
400	20230831	115300	58259630	2980	2980	2980	2980	0
401	20230831	115200	58259630	2980	2980	2980	2980	0
402	20230831	115100	58259630	2980	2980	2980	2980	0
403	20230831	115000	58259630	2980	2980	2980	2980	0
404	20230831	114900	58259630	2980	2980	2980	2980	0
405	20230831	114800	58259630	2980	2980	2980	2980	0
406	20230831	114700	58259630	2980	2980	2980	2980	0
407	20230831	114600	58259630	2980	2980	2980	2980	0
408	20230831	114500	58259630	2980	2970	2980	2970	287
409	20230831	114400	57405240	2970	2970	2970	2970	467
410	20230831	114300	56018250	2970	2970	2970	2970	0
411	20230831	114200	56018250	2970	2970	2970	2970	0
412	20230831	114100	56018250	2970	2970	2970	2970	0
413	20230831	114000	56018250	2970	2970	2970	2970	0
414	20230831	113900	56018250	2970	2970	2970	2970	0
415	20230831	113800	56018250	2970	2970	2970	2970	0
416	20230831	113700	56018250	2970	2970	2970	2970	0
417	20230831	113600	56018250	2970	2970	2970	2970	0
418	20230831	113500	56018250	2970	2970	2970	2970	0
419	20230831	113400	56018250	2970	2970	2970	2970	0
420	20230831	113300	56018250	2970	2970	2970	2970	0
421	20230831	113200	56018250	2970	2970	2970	2970	0
422	20230831	113100	56018250	2970	2970	2970	2970	12
423	20230831	113000	55982610	2970	2970	2970	2970	0
424	20230831	112900	55982610	2970	2970	2970	2970	0
425	20230831	112800	55982610	2970	2970	2970	2970	0
426	20230831	112700	55982610	2970	2970	2970	2970	33
427	20230831	112600	55884600	2975	2975	2975	2975	0
428	20230831	112500	55884600	2975	2975	2975	2975	1
429	20230831	112400	55881625	2975	2975	2975	2975	0
430	20230831	112300	55881625	2975	2975	2975	2975	0
431	20230831	112200	55881625	2975	2975	2975	2975	0
432	20230831	112100	55881625	2975	2975	2975	2975	0
433	20230831	112000	55881625	2975	2975	2975	2975	20
434	20230831	111900	55822125	2980	2980	2980	2980	501
435	20230831	111800	54329145	2985	2985	2985	2985	0
436	20230831	111700	54329145	2985	2985	2985	2985	0
437	20230831	111600	54329145	2985	2985	2985	2985	0
438	20230831	111500	54329145	2985	2985	2985	2985	0
439	20230831	111400	54329145	2985	2985	2985	2985	0
440	20230831	111300	54329145	2985	2985	2985	2985	0
441	20230831	111200	54329145	2985	2985	2985	2985	0
442	20230831	111100	54329145	2985	2985	2985	2985	0
443	20230831	111000	54329145	2985	2985	2985	2985	0
444	20230831	110900	54329145	2985	2985	2985	2985	0
445	20230831	110800	54329145	2985	2985	2985	2985	0
446	20230831	110700	54329145	2985	2985	2985	2985	0
447	20230831	110600	54329145	2985	2985	2985	2985	102
448	20230831	110500	54024675	2985	2985	2985	2985	0
449	20230831	110400	54024675	2985	2985	2985	2985	0
450	20230831	110300	54024675	2985	2985	2985	2985	0
451	20230831	110200	54024675	2985	2985	2985	2985	0
452	20230831	110100	54024675	2985	2985	2985	2985	0
453	20230831	110000	54024675	2985	2985	2985	2985	0
454	20230831	105900	54024675	2985	2985	2985	2985	0
455	20230831	105800	54024675	2985	2985	2985	2985	0
456	20230831	105700	54024675	2985	2985	2985	2985	0
457	20230831	105600	54024675	2985	2985	2985	2985	0
458	20230831	105500	54024675	2985	2985	2985	2985	0
459	20230831	105400	54024675	2985	2985	2985	2985	0
460	20230831	105300	54024675	2985	2985	2985	2985	1
461	20230831	105200	54021690	2985	2985	2985	2985	0
462	20230831	105100	54021690	2985	2985	2985	2985	10
463	20230831	105000	53991840	2985	2985	2985	2985	0
464	20230831	104900	53991840	2985	2985	2985	2985	30
465	20230831	104800	53902290	2985	2985	2985	2985	30
466	20230831	104700	53812740	2985	2985	2985	2985	79
467	20230831	104600	53576925	2985	2985	2985	2985	50
468	20230831	104500	53427675	2985	2985	2985	2985	0
469	20230831	104400	53427675	2985	2985	2985	2985	0
470	20230831	104300	53427675	2985	2985	2985	2985	0
471	20230831	104200	53427675	2985	2980	2985	2980	33
472	20230831	104100	53329285	2980	2980	2980	2980	0
473	20230831	104000	53329285	2980	2980	2980	2980	0
474	20230831	103900	53329285	2980	2980	2980	2980	0
475	20230831	103800	53329285	2980	2980	2980	2980	0
476	20230831	103700	53329285	2980	2980	2980	2980	0
477	20230831	103600	53329285	2980	2980	2980	2980	1300
478	20230831	103500	49455285	2980	2980	2980	2980	10
479	20230831	103400	49425485	2980	2980	2980	2980	0
480	20230831	103300	49425485	2980	2980	2980	2980	0
481	20230831	103200	49425485	2980	2980	2980	2980	0
482	20230831	103100	49425485	2980	2980	2980	2980	0
483	20230831	103000	49425485	2980	2980	2980	2980	51
484	20230831	102900	49273505	2980	2980	2980	2980	0
485	20230831	102800	49273505	2980	2980	2980	2980	0
486	20230831	102700	49273505	2980	2980	2980	2980	0
487	20230831	102600	49273505	2980	2980	2980	2980	0
488	20230831	102500	49273505	2980	2980	2980	2980	0
489	20230831	102400	49273505	2980	2980	2980	2980	0
490	20230831	102300	49273505	2980	2980	2980	2980	1695
491	20230831	102200	44222405	2980	2980	2980	2980	1
492	20230831	102100	44219425	2985	2985	2985	2985	0
493	20230831	102000	44219425	2985	2985	2985	2985	0
494	20230831	101900	44219425	2985	2985	2985	2985	0
495	20230831	101800	44219425	2985	2985	2985	2985	0
496	20230831	101700	44219425	2985	2985	2985	2985	1
497	20230831	101600	44216440	2980	2980	2980	2980	0
498	20230831	101500	44216440	2980	2980	2980	2980	0
499	20230831	101400	44216440	2980	2980	2980	2980	77
500	20230831	101300	43986980	2980	2980	2980	2980	0
501	20230831	101200	43986980	2980	2965	2980	2965	14
502	20230831	101100	43945455	2965	2960	2965	2960	930
503	20230831	101000	41189365	2960	2960	2960	2960	0
504	20230831	100900	41189365	2960	2960	2960	2960	0
505	20230831	100800	41189365	2960	2960	2960	2960	0
506	20230831	100700	41189365	2960	2970	2970	2960	1264
507	20230831	100600	37441355	2980	2980	2980	2980	0
508	20230831	100500	37441355	2980	2980	2980	2980	1
509	20230831	100400	37438375	2980	2980	2980	2980	1
510	20230831	100300	37435395	2970	2975	2975	2970	2
511	20230831	100200	37429450	2980	2980	2980	2980	0
512	20230831	100100	37429450	2980	2980	2980	2980	0
513	20230831	100000	37429450	2980	2980	2980	2980	0
514	20230831	095900	37429450	2980	2980	2980	2980	0
515	20230831	095800	37429450	2980	2980	2980	2980	0
516	20230831	095700	37429450	2980	2970	2980	2970	18
517	20230831	095600	37375980	2980	2980	2980	2980	3
518	20230831	095500	37367040	2975	2975	2975	2975	0
519	20230831	095400	37367040	2975	2975	2975	2975	0
520	20230831	095300	37367040	2975	2975	2975	2975	376
521	20230831	095200	36248440	2975	2975	2975	2975	5000
522	20230831	095100	21373440	2965	2965	2965	2965	0
523	20230831	095000	21373440	2965	2965	2965	2965	0
524	20230831	094900	21373440	2965	2975	2975	2965	3301
525	20230831	094800	11555965	2975	2970	2975	2970	100
526	20230831	094700	11258955	2965	2965	2965	2965	504
527	20230831	094600	9764595	2965	2965	2965	2965	1
528	20230831	094500	9761630	2960	2960	2960	2960	0
529	20230831	094400	9761630	2960	2960	2960	2960	0
530	20230831	094300	9761630	2960	2960	2960	2960	0
531	20230831	094200	9761630	2960	2960	2960	2960	42
532	20230831	094100	9637310	2960	2960	2960	2960	2
533	20230831	094000	9631390	2960	2955	2960	2955	1225
534	20230831	093900	6007015	2955	2955	2955	2955	0
535	20230831	093800	6007015	2955	2955	2955	2955	0
536	20230831	093700	6007015	2955	2955	2955	2955	43
537	20230831	093600	5879950	2960	2960	2960	2960	0
538	20230831	093500	5879950	2960	2960	2960	2960	56
539	20230831	093400	5714190	2965	2965	2965	2965	0
540	20230831	093300	5714190	2965	2965	2965	2965	0
541	20230831	093200	5714190	2965	2965	2965	2965	1
542	20230831	093100	5711225	2965	2965	2965	2965	356
543	20230831	093000	4655685	2970	2970	2970	2970	0
544	20230831	092900	4655685	2970	2970	2970	2970	0
545	20230831	092800	4655685	2970	2970	2970	2970	2
546	20230831	092700	4649745	2965	2960	2965	2960	3
547	20230831	092600	4640860	2960	2960	2960	2960	1
548	20230831	092500	4637900	2955	2955	2955	2955	0
549	20230831	092400	4637900	2955	2955	2955	2955	0
550	20230831	092300	4637900	2955	2955	2955	2955	29
551	20230831	092200	4552205	2960	2960	2960	2960	997
552	20230831	092100	1601085	2960	2965	2965	2960	46
553	20230831	092000	1464710	2970	2970	2970	2970	0
554	20230831	091900	1464710	2970	2970	2970	2970	0
555	20230831	091800	1464710	2970	2970	2970	2970	0
556	20230831	091700	1464710	2970	2970	2970	2970	1
557	20230831	091600	1461740	2965	2965	2965	2960	413
558	20230831	091500	237320	2970	2970	2970	2970	0
559	20230831	091400	237320	2970	2970	2970	2970	0
560	20230831	091300	237320	2970	2970	2970	2970	3
561	20230831	091200	228410	2970	2970	2970	2970	0
562	20230831	091100	228410	2970	2970	2970	2970	0
563	20230831	091000	228410	2970	2970	2970	2970	0
564	20230831	090900	228410	2970	2970	2970	2970	50
565	20230831	090800	79910	2970	2970	2970	2970	0
566	20230831	090700	79910	2970	2970	2970	2970	0
567	20230831	090600	79910	2970	2970	2970	2970	0
568	20230831	090500	79910	2970	2970	2970	2970	0
569	20230831	090400	79910	2970	2970	2970	2970	1
570	20230831	090300	76940	2960	2960	2960	2960	0
571	20230831	090200	76940	2960	2960	2960	2960	24
572	20230831	090100	5900	2950	2950	2950	2950	0
573	20230831	090000	5900	2950	2950	2950	2950	2