KissMeData/361390/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	204500	890327790	17770	17770	17770	17770	208
3	20230831	204400	890327790	17770	17770	17770	17770	0
4	20230831	204300	890327790	17770	17770	17770	17770	0
5	20230831	204200	890327790	17770	17770	17770	17770	0
6	20230831	204100	890327790	17770	17770	17770	17770	0
7	20230831	204000	890327790	17770	17770	17770	17770	0
8	20230831	203900	890327790	17770	17770	17770	17770	0
9	20230831	203800	890327790	17770	17770	17770	17770	0
10	20230831	203700	890327790	17770	17770	17770	17770	0
11	20230831	203600	890327790	17770	17770	17770	17770	0
12	20230831	203500	890327790	17770	17770	17770	17770	0
13	20230831	203400	890327790	17770	17770	17770	17770	0
14	20230831	203300	890327790	17770	17770	17770	17770	0
15	20230831	203200	890327790	17770	17770	17770	17770	0
16	20230831	203100	890327790	17770	17770	17770	17770	0
17	20230831	203000	890327790	17770	17770	17770	17770	0
18	20230831	202900	890327790	17770	17770	17770	17770	0
19	20230831	202800	890327790	17770	17770	17770	17770	0
20	20230831	202700	890327790	17770	17770	17770	17770	0
21	20230831	202600	890327790	17770	17770	17770	17770	0
22	20230831	202500	890327790	17770	17770	17770	17770	0
23	20230831	202400	890327790	17770	17770	17770	17770	0
24	20230831	202300	890327790	17770	17770	17770	17770	0
25	20230831	202200	890327790	17770	17770	17770	17770	0
26	20230831	202100	890327790	17770	17770	17770	17770	0
27	20230831	202000	890327790	17770	17770	17770	17770	0
28	20230831	201900	890327790	17770	17770	17770	17770	0
29	20230831	201800	890327790	17770	17770	17770	17770	0
30	20230831	201700	890327790	17770	17770	17770	17770	0
31	20230831	201600	890327790	17770	17770	17770	17770	0
32	20230831	201500	890327790	17770	17770	17770	17770	208
33	20230831	201400	890327790	17770	17770	17770	17770	0
34	20230831	201300	890327790	17770	17770	17770	17770	0
35	20230831	201200	890327790	17770	17770	17770	17770	0
36	20230831	201100	890327790	17770	17770	17770	17770	0
37	20230831	201000	890327790	17770	17770	17770	17770	0
38	20230831	200900	890327790	17770	17770	17770	17770	0
39	20230831	200800	890327790	17770	17770	17770	17770	0
40	20230831	200700	890327790	17770	17770	17770	17770	0
41	20230831	200600	890327790	17770	17770	17770	17770	0
42	20230831	200500	890327790	17770	17770	17770	17770	0
43	20230831	200400	890327790	17770	17770	17770	17770	0
44	20230831	200300	890327790	17770	17770	17770	17770	0
45	20230831	200200	890327790	17770	17770	17770	17770	0
46	20230831	200100	890327790	17770	17770	17770	17770	0
47	20230831	200000	890327790	17770	17770	17770	17770	0
48	20230831	195900	890327790	17770	17770	17770	17770	0
49	20230831	195800	890327790	17770	17770	17770	17770	0
50	20230831	195700	890327790	17770	17770	17770	17770	0
51	20230831	195600	890327790	17770	17770	17770	17770	0
52	20230831	195500	890327790	17770	17770	17770	17770	0
53	20230831	195400	890327790	17770	17770	17770	17770	0
54	20230831	195300	890327790	17770	17770	17770	17770	0
55	20230831	195200	890327790	17770	17770	17770	17770	0
56	20230831	195100	890327790	17770	17770	17770	17770	0
57	20230831	195000	890327790	17770	17770	17770	17770	0
58	20230831	194900	890327790	17770	17770	17770	17770	0
59	20230831	194800	890327790	17770	17770	17770	17770	0
60	20230831	194700	890327790	17770	17770	17770	17770	0
61	20230831	194600	890327790	17770	17770	17770	17770	0
62	20230831	194500	890327790	17770	17770	17770	17770	208
63	20230831	194400	890327790	17770	17770	17770	17770	0
64	20230831	194300	890327790	17770	17770	17770	17770	0
65	20230831	194200	890327790	17770	17770	17770	17770	0
66	20230831	194100	890327790	17770	17770	17770	17770	0
67	20230831	194000	890327790	17770	17770	17770	17770	0
68	20230831	193900	890327790	17770	17770	17770	17770	0
69	20230831	193800	890327790	17770	17770	17770	17770	0
70	20230831	193700	890327790	17770	17770	17770	17770	0
71	20230831	193600	890327790	17770	17770	17770	17770	0
72	20230831	193500	890327790	17770	17770	17770	17770	0
73	20230831	193400	890327790	17770	17770	17770	17770	0
74	20230831	193300	890327790	17770	17770	17770	17770	0
75	20230831	193200	890327790	17770	17770	17770	17770	0
76	20230831	193100	890327790	17770	17770	17770	17770	0
77	20230831	193000	890327790	17770	17770	17770	17770	0
78	20230831	192900	890327790	17770	17770	17770	17770	0
79	20230831	192800	890327790	17770	17770	17770	17770	0
80	20230831	192700	890327790	17770	17770	17770	17770	0
81	20230831	192600	890327790	17770	17770	17770	17770	0
82	20230831	192500	890327790	17770	17770	17770	17770	0
83	20230831	192400	890327790	17770	17770	17770	17770	0
84	20230831	192300	890327790	17770	17770	17770	17770	0
85	20230831	192200	890327790	17770	17770	17770	17770	0
86	20230831	192100	890327790	17770	17770	17770	17770	0
87	20230831	192000	890327790	17770	17770	17770	17770	0
88	20230831	191900	890327790	17770	17770	17770	17770	0
89	20230831	191800	890327790	17770	17770	17770	17770	0
90	20230831	191700	890327790	17770	17770	17770	17770	0
91	20230831	191600	890327790	17770	17770	17770	17770	0
92	20230831	191500	890327790	17770	17770	17770	17770	208
93	20230831	191400	890327790	17770	17770	17770	17770	0
94	20230831	191300	890327790	17770	17770	17770	17770	0
95	20230831	191200	890327790	17770	17770	17770	17770	0
96	20230831	191100	890327790	17770	17770	17770	17770	0
97	20230831	191000	890327790	17770	17770	17770	17770	0
98	20230831	190900	890327790	17770	17770	17770	17770	0
99	20230831	190800	890327790	17770	17770	17770	17770	0
100	20230831	190700	890327790	17770	17770	17770	17770	0
101	20230831	190600	890327790	17770	17770	17770	17770	0
102	20230831	190500	890327790	17770	17770	17770	17770	0
103	20230831	190400	890327790	17770	17770	17770	17770	0
104	20230831	190300	890327790	17770	17770	17770	17770	0
105	20230831	190200	890327790	17770	17770	17770	17770	0
106	20230831	190100	890327790	17770	17770	17770	17770	0
107	20230831	190000	890327790	17770	17770	17770	17770	0
108	20230831	185900	890327790	17770	17770	17770	17770	0
109	20230831	185800	890327790	17770	17770	17770	17770	0
110	20230831	185700	890327790	17770	17770	17770	17770	0
111	20230831	185600	890327790	17770	17770	17770	17770	0
112	20230831	185500	890327790	17770	17770	17770	17770	0
113	20230831	185400	890327790	17770	17770	17770	17770	0
114	20230831	185300	890327790	17770	17770	17770	17770	0
115	20230831	185200	890327790	17770	17770	17770	17770	0
116	20230831	185100	890327790	17770	17770	17770	17770	0
117	20230831	185000	890327790	17770	17770	17770	17770	0
118	20230831	184900	890327790	17770	17770	17770	17770	0
119	20230831	184800	890327790	17770	17770	17770	17770	0
120	20230831	184700	890327790	17770	17770	17770	17770	0
121	20230831	184600	890327790	17770	17770	17770	17770	0
122	20230831	184500	890327790	17770	17770	17770	17770	208
123	20230831	184400	890327790	17770	17770	17770	17770	0
124	20230831	184300	890327790	17770	17770	17770	17770	0
125	20230831	184200	890327790	17770	17770	17770	17770	0
126	20230831	184100	890327790	17770	17770	17770	17770	0
127	20230831	184000	890327790	17770	17770	17770	17770	0
128	20230831	183900	890327790	17770	17770	17770	17770	0
129	20230831	183800	890327790	17770	17770	17770	17770	0
130	20230831	183700	890327790	17770	17770	17770	17770	0
131	20230831	183600	890327790	17770	17770	17770	17770	0
132	20230831	183500	890327790	17770	17770	17770	17770	0
133	20230831	183400	890327790	17770	17770	17770	17770	0
134	20230831	183300	890327790	17770	17770	17770	17770	0
135	20230831	183200	890327790	17770	17770	17770	17770	0
136	20230831	183100	890327790	17770	17770	17770	17770	0
137	20230831	183000	890327790	17770	17770	17770	17770	0
138	20230831	182900	890327790	17770	17770	17770	17770	0
139	20230831	182800	890327790	17770	17770	17770	17770	0
140	20230831	182700	890327790	17770	17770	17770	17770	0
141	20230831	182600	890327790	17770	17770	17770	17770	0
142	20230831	182500	890327790	17770	17770	17770	17770	0
143	20230831	182400	890327790	17770	17770	17770	17770	0
144	20230831	182300	890327790	17770	17770	17770	17770	0
145	20230831	182200	890327790	17770	17770	17770	17770	0
146	20230831	182100	890327790	17770	17770	17770	17770	0
147	20230831	182000	890327790	17770	17770	17770	17770	0
148	20230831	181900	890327790	17770	17770	17770	17770	0
149	20230831	181800	890327790	17770	17770	17770	17770	0
150	20230831	181700	890327790	17770	17770	17770	17770	0
151	20230831	181600	890327790	17770	17770	17770	17770	0
152	20230831	181500	890327790	17770	17770	17770	17770	208
153	20230831	181400	890327790	17770	17770	17770	17770	0
154	20230831	181300	890327790	17770	17770	17770	17770	0
155	20230831	181200	890327790	17770	17770	17770	17770	0
156	20230831	181100	890327790	17770	17770	17770	17770	0
157	20230831	181000	890327790	17770	17770	17770	17770	0
158	20230831	180900	890327790	17770	17770	17770	17770	0
159	20230831	180800	890327790	17770	17770	17770	17770	0
160	20230831	180700	890327790	17770	17770	17770	17770	0
161	20230831	180600	890327790	17770	17770	17770	17770	0
162	20230831	180500	890327790	17770	17770	17770	17770	0
163	20230831	180400	890327790	17770	17770	17770	17770	0
164	20230831	180300	890327790	17770	17770	17770	17770	0
165	20230831	180200	890327790	17770	17770	17770	17770	0
166	20230831	180100	890327790	17770	17770	17770	17770	0
167	20230831	180000	890327790	17770	17770	17770	17770	0
168	20230831	175900	890327790	17770	17770	17770	17770	0
169	20230831	175800	890327790	17770	17770	17770	17770	0
170	20230831	175700	890327790	17770	17770	17770	17770	0
171	20230831	175600	890327790	17770	17770	17770	17770	0
172	20230831	175500	890327790	17770	17770	17770	17770	0
173	20230831	175400	890327790	17770	17770	17770	17770	0
174	20230831	175300	890327790	17770	17770	17770	17770	0
175	20230831	175200	890327790	17770	17770	17770	17770	0
176	20230831	175100	890327790	17770	17770	17770	17770	0
177	20230831	175000	890327790	17770	17770	17770	17770	0
178	20230831	174900	890327790	17770	17770	17770	17770	0
179	20230831	174800	890327790	17770	17770	17770	17770	0
180	20230831	174700	890327790	17770	17770	17770	17770	0
181	20230831	174600	890327790	17770	17770	17770	17770	0
182	20230831	174500	890327790	17770	17770	17770	17770	208
183	20230831	174400	890327790	17770	17770	17770	17770	0
184	20230831	174300	890327790	17770	17770	17770	17770	0
185	20230831	174200	890327790	17770	17770	17770	17770	0
186	20230831	174100	890327790	17770	17770	17770	17770	0
187	20230831	174000	890327790	17770	17770	17770	17770	0
188	20230831	173900	890327790	17770	17770	17770	17770	0
189	20230831	173800	890327790	17770	17770	17770	17770	0
190	20230831	173700	890327790	17770	17770	17770	17770	0
191	20230831	173600	890327790	17770	17770	17770	17770	0
192	20230831	173500	890327790	17770	17770	17770	17770	0
193	20230831	173400	890327790	17770	17770	17770	17770	0
194	20230831	173300	890327790	17770	17770	17770	17770	0
195	20230831	173200	890327790	17770	17770	17770	17770	0
196	20230831	173100	890327790	17770	17770	17770	17770	0
197	20230831	173000	890327790	17770	17770	17770	17770	0
198	20230831	172900	890327790	17770	17770	17770	17770	0
199	20230831	172800	890327790	17770	17770	17770	17770	0
200	20230831	172700	890327790	17770	17770	17770	17770	0
201	20230831	172600	890327790	17770	17770	17770	17770	0
202	20230831	172500	890327790	17770	17770	17770	17770	0
203	20230831	172400	890327790	17770	17770	17770	17770	0
204	20230831	172300	890327790	17770	17770	17770	17770	0
205	20230831	172200	890327790	17770	17770	17770	17770	0
206	20230831	172100	890327790	17770	17770	17770	17770	0
207	20230831	172000	890327790	17770	17770	17770	17770	0
208	20230831	171900	890327790	17770	17770	17770	17770	0
209	20230831	171800	890327790	17770	17770	17770	17770	0
210	20230831	171700	890327790	17770	17770	17770	17770	0
211	20230831	171600	890327790	17770	17770	17770	17770	0
212	20230831	171500	890327790	17770	17770	17770	17770	208
213	20230831	171400	890327790	17770	17770	17770	17770	0
214	20230831	171300	890327790	17770	17770	17770	17770	0
215	20230831	171200	890327790	17770	17770	17770	17770	0
216	20230831	171100	890327790	17770	17770	17770	17770	0
217	20230831	171000	890327790	17770	17770	17770	17770	0
218	20230831	170900	890327790	17770	17770	17770	17770	0
219	20230831	170800	890327790	17770	17770	17770	17770	0
220	20230831	170700	890327790	17770	17770	17770	17770	0
221	20230831	170600	890327790	17770	17770	17770	17770	0
222	20230831	170500	890327790	17770	17770	17770	17770	0
223	20230831	170400	890327790	17770	17770	17770	17770	0
224	20230831	170300	890327790	17770	17770	17770	17770	0
225	20230831	170200	890327790	17770	17770	17770	17770	0
226	20230831	170100	890327790	17770	17770	17770	17770	0
227	20230831	170000	890327790	17770	17770	17770	17770	0
228	20230831	165900	890327790	17770	17770	17770	17770	0
229	20230831	165800	890327790	17770	17770	17770	17770	0
230	20230831	165700	890327790	17770	17770	17770	17770	0
231	20230831	165600	890327790	17770	17770	17770	17770	0
232	20230831	165500	890327790	17770	17770	17770	17770	0
233	20230831	165400	890327790	17770	17770	17770	17770	0
234	20230831	165300	890327790	17770	17770	17770	17770	0
235	20230831	165200	890327790	17770	17770	17770	17770	0
236	20230831	165100	890327790	17770	17770	17770	17770	0
237	20230831	165000	890327790	17770	17770	17770	17770	0
238	20230831	164900	890327790	17770	17770	17770	17770	0
239	20230831	164800	890327790	17770	17770	17770	17770	0
240	20230831	164700	890327790	17770	17770	17770	17770	0
241	20230831	164600	890327790	17770	17770	17770	17770	0
242	20230831	164500	890327790	17770	17770	17770	17770	208
243	20230831	164400	890327790	17770	17770	17770	17770	0
244	20230831	164300	890327790	17770	17770	17770	17770	0
245	20230831	164200	890327790	17770	17770	17770	17770	0
246	20230831	164100	890327790	17770	17770	17770	17770	0
247	20230831	164000	890327790	17770	17770	17770	17770	0
248	20230831	163900	890327790	17770	17770	17770	17770	0
249	20230831	163800	890327790	17770	17770	17770	17770	0
250	20230831	163700	890327790	17770	17770	17770	17770	0
251	20230831	163600	890327790	17770	17770	17770	17770	0
252	20230831	163500	890327790	17770	17770	17770	17770	0
253	20230831	163400	890327790	17770	17770	17770	17770	0
254	20230831	163300	890327790	17770	17770	17770	17770	0
255	20230831	163200	890327790	17770	17770	17770	17770	0
256	20230831	163100	890327790	17770	17770	17770	17770	0
257	20230831	163000	890327790	17770	17770	17770	17770	0
258	20230831	162900	890327790	17770	17770	17770	17770	0
259	20230831	162800	890327790	17770	17770	17770	17770	0
260	20230831	162700	890327790	17770	17770	17770	17770	0
261	20230831	162600	890327790	17770	17770	17770	17770	0
262	20230831	162500	890327790	17770	17770	17770	17770	0
263	20230831	162400	890327790	17770	17770	17770	17770	0
264	20230831	162300	890327790	17770	17770	17770	17770	0
265	20230831	162200	890327790	17770	17770	17770	17770	0
266	20230831	162100	890327790	17770	17770	17770	17770	0
267	20230831	162000	890327790	17770	17770	17770	17770	0
268	20230831	161900	890327790	17770	17770	17770	17770	0
269	20230831	161800	890327790	17770	17770	17770	17770	0
270	20230831	161700	890327790	17770	17770	17770	17770	0
271	20230831	161600	890327790	17770	17770	17770	17770	0
272	20230831	161500	890327790	17770	17770	17770	17770	208
273	20230831	161400	890327790	17770	17770	17770	17770	0
274	20230831	161300	890327790	17770	17770	17770	17770	0
275	20230831	161200	890327790	17770	17770	17770	17770	0
276	20230831	161100	890327790	17770	17770	17770	17770	0
277	20230831	161000	890327790	17770	17770	17770	17770	0
278	20230831	160900	890327790	17770	17770	17770	17770	0
279	20230831	160800	890327790	17770	17770	17770	17770	0
280	20230831	160700	890327790	17770	17770	17770	17770	0
281	20230831	160600	890327790	17770	17770	17770	17770	0
282	20230831	160500	890327790	17770	17770	17770	17770	0
283	20230831	160400	890327790	17770	17770	17770	17770	0
284	20230831	160300	890327790	17770	17770	17770	17770	0
285	20230831	160200	890327790	17770	17770	17770	17770	0
286	20230831	160100	890327790	17770	17770	17770	17770	0
287	20230831	160000	890327790	17770	17770	17770	17770	0
288	20230831	155900	890327790	17770	17770	17770	17770	0
289	20230831	155800	890327790	17770	17770	17770	17770	0
290	20230831	155700	890327790	17770	17770	17770	17770	0
291	20230831	155600	890327790	17770	17770	17770	17770	0
292	20230831	155500	890327790	17770	17770	17770	17770	0
293	20230831	155400	890327790	17770	17770	17770	17770	0
294	20230831	155300	890327790	17770	17770	17770	17770	0
295	20230831	155200	890327790	17770	17770	17770	17770	0
296	20230831	155100	890327790	17770	17770	17770	17770	0
297	20230831	155000	890327790	17770	17770	17770	17770	0
298	20230831	154900	890327790	17770	17770	17770	17770	0
299	20230831	154800	890327790	17770	17770	17770	17770	0
300	20230831	154700	890327790	17770	17770	17770	17770	0
301	20230831	154600	890327790	17770	17770	17770	17770	0
302	20230831	154500	890327790	17770	17770	17770	17770	208
303	20230831	154400	890327790	17770	17770	17770	17770	0
304	20230831	154300	890327790	17770	17770	17770	17770	0
305	20230831	154200	890327790	17770	17770	17770	17770	0
306	20230831	154100	890327790	17770	17770	17770	17770	0
307	20230831	154000	890327790	17770	17770	17770	17770	0
308	20230831	153900	890327790	17770	17770	17770	17770	0
309	20230831	153800	890327790	17770	17770	17770	17770	0
310	20230831	153700	890327790	17770	17770	17770	17770	0
311	20230831	153600	890327790	17770	17770	17770	17770	0
312	20230831	153500	890327790	17770	17770	17770	17770	0
313	20230831	153400	890327790	17770	17770	17770	17770	0
314	20230831	153300	890327790	17770	17770	17770	17770	0
315	20230831	153200	890327790	17770	17770	17770	17770	0
316	20230831	153100	890327790	17770	17770	17770	17770	0
317	20230831	153000	890327790	17770	17770	17770	17770	208
318	20230831	152900	886631630	17720	17720	17720	17720	0
319	20230831	152800	886631630	17720	17720	17720	17720	0
320	20230831	152700	886631630	17720	17720	17720	17720	0
321	20230831	152600	886631630	17720	17720	17720	17720	0
322	20230831	152500	886631630	17720	17720	17720	17720	0
323	20230831	152400	886631630	17720	17720	17720	17720	0
324	20230831	152300	886631630	17720	17720	17720	17720	0
325	20230831	152200	886631630	17720	17720	17720	17720	0
326	20230831	152100	886631630	17720	17720	17720	17720	0
327	20230831	152000	886631630	17720	17720	17720	17720	0
328	20230831	151900	886631630	17720	17770	17770	17720	24
329	20230831	151800	886205600	17770	17770	17770	17770	51
330	20230831	151700	885299330	17720	17720	17730	17720	22
331	20230831	151600	884909400	17720	17720	17730	17720	109
332	20230831	151500	882976920	17720	17720	17720	17720	4
333	20230831	151400	882906040	17720	17720	17770	17720	7
334	20230831	151300	882781950	17730	17750	17780	17730	314
335	20230831	151200	877209090	17730	17750	17750	17730	5
336	20230831	151100	877120420	17730	17730	17750	17730	355
337	20230831	151000	870825790	17730	17730	17730	17730	30
338	20230831	150900	870293890	17720	17720	17720	17720	9
339	20230831	150800	870134410	17720	17720	17720	17720	14
340	20230831	150700	869886330	17720	17720	17720	17720	167
341	20230831	150600	866927090	17760	17760	17760	17760	41
342	20230831	150500	866198930	17760	17720	17760	17710	383
343	20230831	150400	859409840	17720	17720	17720	17720	63
344	20230831	150300	858293480	17720	17730	17730	17720	108
345	20230831	150200	856378720	17730	17730	17730	17730	3
346	20230831	150100	856325530	17720	17720	17720	17720	8
347	20230831	150000	856183770	17730	17710	17730	17710	11
348	20230831	145900	855988930	17720	17720	17720	17720	6
349	20230831	145800	855882610	17710	17720	17720	17710	187
350	20230831	145700	852569040	17720	17720	17730	17710	835
351	20230831	145600	837773390	17720	17720	17720	17720	6
352	20230831	145500	837667070	17720	17720	17720	17720	27
353	20230831	145400	837188630	17720	17750	17760	17720	736
354	20230831	145300	824118390	17720	17720	17720	17720	6
355	20230831	145200	824012070	17720	17720	17720	17720	10
356	20230831	145100	823834870	17720	17720	17720	17720	9
357	20230831	145000	823675390	17720	17720	17720	17720	257
358	20230831	144900	819121350	17720	17720	17720	17720	3
359	20230831	144800	819068190	17720	17720	17720	17720	3
360	20230831	144700	819015030	17720	17720	17720	17720	0
361	20230831	144600	819015030	17720	17720	17720	17720	12
362	20230831	144500	818802390	17760	17710	17760	17710	5
363	20230831	144400	818713750	17710	17710	17710	17710	167
364	20230831	144300	815756180	17710	17710	17710	17710	3
365	20230831	144200	815703050	17710	17720	17720	17710	40
366	20230831	144100	814994530	17720	17730	17730	17720	501
367	20230831	144000	806111830	17760	17740	17760	17730	603
368	20230831	143900	795419370	17760	17750	17760	17750	10
369	20230831	143800	795241790	17740	17740	17740	17740	3
370	20230831	143700	795188570	17750	17740	17750	17740	5
371	20230831	143600	795099850	17740	17740	17740	17740	0
372	20230831	143500	795099850	17740	17740	17740	17740	3
373	20230831	143400	795046630	17740	17740	17740	17740	3
374	20230831	143300	794993410	17760	17750	17760	17750	56
375	20230831	143200	793998890	17740	17740	17740	17740	3
376	20230831	143100	793945670	17740	17740	17740	17740	16
377	20230831	143000	793661830	17740	17760	17760	17740	66
378	20230831	142900	792490350	17750	17750	17760	17750	322
379	20230831	142800	786773850	17750	17750	17750	17750	0
380	20230831	142700	786773850	17750	17760	17760	17750	5
381	20230831	142600	786685080	17750	17750	17750	17750	11
382	20230831	142500	786489830	17760	17760	17760	17760	385
383	20230831	142400	779652230	17760	17770	17770	17760	10
384	20230831	142300	779474560	17760	17760	17760	17760	50
385	20230831	142200	778586560	17760	17760	17760	17760	3
386	20230831	142100	778533280	17750	17760	17770	17750	5
387	20230831	142000	778444500	17750	17770	17770	17750	2
388	20230831	141900	778408980	17750	17760	17760	17750	7
389	20230831	141800	778284690	17770	17770	17770	17770	154
390	20230831	141700	775548110	17770	17770	17770	17770	0
391	20230831	141600	775548110	17770	17800	17800	17770	8
392	20230831	141500	775405870	17800	17800	17800	17800	327
393	20230831	141400	769585270	17790	17810	17810	17790	29
394	20230831	141300	769069040	17810	17810	17810	17810	86
395	20230831	141200	767537380	17810	17810	17810	17810	0
396	20230831	141100	767537380	17810	17820	17820	17810	20
397	20230831	141000	767181010	17820	17800	17820	17800	12
398	20230831	140900	766967230	17800	17800	17800	17800	82
399	20230831	140800	765507630	17800	17770	17800	17770	6
400	20230831	140700	765400920	17770	17770	17770	17760	417
401	20230831	140600	757991180	17770	17770	17770	17770	2
402	20230831	140500	757955640	17770	17770	17780	17770	10
403	20230831	140400	757777880	17800	17780	17800	17780	11
404	20230831	140300	757582280	17780	17780	17800	17780	268
405	20230831	140200	752812820	17770	17780	17780	17770	26
406	20230831	140100	752350570	17770	17770	17770	17770	11
407	20230831	140000	752155100	17770	17770	17770	17770	6
408	20230831	135900	752048480	17750	17750	17750	17750	6
409	20230831	135800	751941980	17740	17740	17740	17740	20
410	20230831	135700	751587180	17740	17780	17780	17740	52
411	20230831	135600	750662700	17740	17740	17740	17740	0
412	20230831	135500	750662700	17740	17760	17760	17740	159
413	20230831	135400	747838920	17780	17780	17780	17780	12
414	20230831	135300	747625560	17780	17780	17780	17780	306
415	20230831	135200	742184880	17790	17790	17790	17790	176
416	20230831	135100	739053840	17800	17800	17800	17800	1
417	20230831	135000	739036040	17800	17800	17800	17800	1
418	20230831	134900	739018240	17810	17810	17810	17810	0
419	20230831	134800	739018240	17810	17800	17810	17800	14
420	20230831	134700	738768910	17800	17800	17800	17800	3
421	20230831	134600	738715510	17790	17790	17790	17790	103
422	20230831	134500	736883140	17780	17790	17790	17780	14
423	20230831	134400	736634210	17790	17790	17790	17790	0
424	20230831	134300	736634210	17790	17790	17790	17790	4
425	20230831	134200	736563050	17780	17780	17780	17780	0
426	20230831	134100	736563050	17780	17790	17790	17780	120
427	20230831	134000	734429370	17790	17810	17810	17790	117
428	20230831	133900	732347700	17810	17810	17810	17810	19
429	20230831	133800	732009310	17810	17820	17820	17810	165
430	20230831	133700	729070610	17830	17840	17840	17830	20
431	20230831	133600	728713910	17840	17840	17840	17840	321
432	20230831	133500	722987270	17850	17850	17850	17850	9
433	20230831	133400	722826620	17820	17780	17860	17740	3917
434	20230831	133300	653112700	17770	17740	17770	17730	1272
435	20230831	133200	630537580	17730	17720	17730	17720	630
436	20230831	133100	619372700	17720	17720	17720	17720	20
437	20230831	133000	619018300	17710	17720	17720	17710	27
438	20230831	132900	618539870	17710	17710	17710	17710	296
439	20230831	132800	613297710	17710	17710	17710	17710	40
440	20230831	132700	612589310	17700	17700	17700	17700	223
441	20230831	132600	608642210	17700	17690	17700	17690	374
442	20230831	132500	602022470	17690	17690	17690	17690	0
443	20230831	132400	602022470	17690	17690	17690	17690	0
444	20230831	132300	602022470	17690	17690	17690	17690	0
445	20230831	132200	602022470	17690	17690	17690	17690	0
446	20230831	132100	602022470	17690	17700	17700	17690	289
447	20230831	132000	596908060	17700	17700	17700	17700	100
448	20230831	131900	595138060	17690	17690	17690	17690	8
449	20230831	131800	594996540	17690	17690	17690	17690	50
450	20230831	131700	594112040	17690	17690	17690	17690	107
451	20230831	131600	592219210	17680	17680	17680	17680	18
452	20230831	131500	591900970	17680	17680	17680	17680	32
453	20230831	131400	591335210	17680	17680	17680	17680	30
454	20230831	131300	590804810	17680	17680	17680	17680	0
455	20230831	131200	590804810	17680	17680	17680	17680	0
456	20230831	131100	590804810	17680	17680	17680	17680	0
457	20230831	131000	590804810	17680	17680	17680	17680	11
458	20230831	130900	590610330	17680	17680	17680	17680	191
459	20230831	130800	587233450	17670	17670	17670	17670	50
460	20230831	130700	586349950	17660	17660	17660	17660	0
461	20230831	130600	586349950	17660	17660	17660	17660	0
462	20230831	130500	586349950	17660	17670	17670	17660	29
463	20230831	130400	585837580	17660	17660	17660	17660	0
464	20230831	130300	585837580	17660	17660	17660	17660	0
465	20230831	130200	585837580	17660	17660	17660	17660	6
466	20230831	130100	585731620	17670	17670	17670	17670	1
467	20230831	130000	585713950	17660	17660	17660	17660	13
468	20230831	125900	585484370	17650	17650	17650	17650	0
469	20230831	125800	585484370	17650	17650	17650	17650	6
470	20230831	125700	585378470	17650	17650	17650	17650	5
471	20230831	125600	585290220	17650	17650	17650	17650	4
472	20230831	125500	585219620	17640	17640	17640	17640	0
473	20230831	125400	585219620	17640	17640	17640	17640	0
474	20230831	125300	585219620	17640	17640	17640	17640	0
475	20230831	125200	585219620	17640	17640	17640	17640	0
476	20230831	125100	585219620	17640	17640	17640	17640	0
477	20230831	125000	585219620	17640	17640	17640	17640	15
478	20230831	124900	584955020	17640	17630	17640	17630	8
479	20230831	124800	584813970	17640	17640	17640	17640	0
480	20230831	124700	584813970	17640	17640	17640	17640	1
481	20230831	124600	584796330	17670	17670	17670	17670	0
482	20230831	124500	584796330	17670	17670	17670	17670	0
483	20230831	124400	584796330	17670	17670	17670	17670	10
484	20230831	124300	584619630	17670	17670	17670	17670	0
485	20230831	124200	584619630	17670	17650	17670	17650	125
486	20230831	124100	582411550	17630	17630	17630	17630	0
487	20230831	124000	582411550	17630	17630	17630	17630	6
488	20230831	123900	582305770	17640	17640	17640	17640	3
489	20230831	123800	582252850	17660	17660	17660	17660	2
490	20230831	123700	582217530	17670	17670	17670	17670	12
491	20230831	123600	582005490	17670	17670	17670	17670	1
492	20230831	123500	581987820	17670	17670	17670	17670	0
493	20230831	123400	581987820	17670	17670	17670	17670	0
494	20230831	123300	581987820	17670	17670	17670	17670	0
495	20230831	123200	581987820	17670	17670	17670	17670	0
496	20230831	123100	581987820	17670	17640	17670	17630	107
497	20230831	123000	580100290	17640	17640	17640	17640	6
498	20230831	122900	579994450	17640	17640	17640	17640	0
499	20230831	122800	579994450	17640	17640	17640	17640	0
500	20230831	122700	579994450	17640	17640	17640	17640	1
501	20230831	122600	579976810	17640	17640	17640	17640	10
502	20230831	122500	579800410	17630	17630	17630	17630	0
503	20230831	122400	579800410	17630	17630	17630	17630	0
504	20230831	122300	579800410	17630	17630	17630	17630	0
505	20230831	122200	579800410	17630	17630	17630	17630	0
506	20230831	122100	579800410	17630	17630	17630	17630	0
507	20230831	122000	579800410	17630	17630	17630	17630	0
508	20230831	121900	579800410	17630	17630	17630	17630	76
509	20230831	121800	578460530	17670	17670	17670	17670	3
510	20230831	121700	578407520	17670	17670	17670	17670	1
511	20230831	121600	578389850	17670	17670	17670	17670	0
512	20230831	121500	578389850	17670	17670	17670	17670	70
513	20230831	121400	577152950	17670	17670	17670	17670	6
514	20230831	121300	577046930	17670	17670	17670	17670	0
515	20230831	121200	577046930	17670	17670	17670	17670	1010
516	20230831	121100	559200230	17670	17670	17670	17670	0
517	20230831	121000	559200230	17670	17670	17670	17670	10
518	20230831	120900	559023530	17670	17670	17670	17670	6
519	20230831	120800	558917510	17670	17680	17680	17670	13
520	20230831	120700	558687790	17670	17670	17670	17670	0
521	20230831	120600	558687790	17670	17670	17670	17670	0
522	20230831	120500	558687790	17670	17670	17670	17670	1
523	20230831	120400	558670120	17680	17680	17680	17680	0
524	20230831	120300	558670120	17680	17670	17680	17670	12
525	20230831	120200	558458060	17670	17670	17670	17670	0
526	20230831	120100	558458060	17670	17670	17680	17670	126
527	20230831	120000	556231140	17670	17670	17670	17670	50
528	20230831	115900	555347640	17660	17660	17660	17660	16
529	20230831	115800	555065080	17660	17660	17660	17660	0
530	20230831	115700	555065080	17660	17660	17660	17660	0
531	20230831	115600	555065080	17660	17660	17660	17660	10
532	20230831	115500	554888480	17660	17660	17660	17660	1
533	20230831	115400	554870820	17660	17660	17660	17660	0
534	20230831	115300	554870820	17660	17660	17660	17660	0
535	20230831	115200	554870820	17660	17660	17660	17660	7
536	20230831	115100	554747200	17630	17650	17650	17630	2693
537	20230831	115000	507268480	17640	17640	17640	17640	0
538	20230831	114900	507268480	17640	17630	17640	17630	93
539	20230831	114800	505628020	17630	17630	17630	17630	0
540	20230831	114700	505628020	17630	17630	17630	17630	0
541	20230831	114600	505628020	17630	17630	17630	17630	6
542	20230831	114500	505522240	17630	17630	17630	17630	3
543	20230831	114400	505469350	17630	17630	17630	17630	1
544	20230831	114300	505451720	17630	17630	17630	17630	6
545	20230831	114200	505345940	17640	17640	17640	17640	0
546	20230831	114100	505345940	17640	17640	17640	17640	5
547	20230831	114000	505257740	17630	17630	17630	17630	0
548	20230831	113900	505257740	17630	17630	17630	17630	0
549	20230831	113800	505257740	17630	17610	17630	17610	41
550	20230831	113700	504535240	17610	17620	17620	17610	6
551	20230831	113600	504429530	17610	17610	17610	17610	0
552	20230831	113500	504429530	17610	17610	17610	17610	0
553	20230831	113400	504429530	17610	17610	17610	17610	0
554	20230831	113300	504429530	17610	17610	17610	17610	0
555	20230831	113200	504429530	17610	17600	17610	17600	9
556	20230831	113100	504271100	17610	17610	17610	17610	0
557	20230831	113000	504271100	17610	17610	17610	17610	1
558	20230831	112900	504253490	17610	17610	17610	17610	0
559	20230831	112800	504253490	17610	17610	17610	17610	0
560	20230831	112700	504253490	17610	17610	17610	17610	1
561	20230831	112600	504235880	17610	17610	17610	17610	6
562	20230831	112500	504130220	17610	17610	17610	17610	76
563	20230831	112400	502791860	17610	17610	17610	17610	37
564	20230831	112300	502140290	17640	17640	17640	17640	2
565	20230831	112200	502105010	17650	17660	17660	17650	2
566	20230831	112100	502069700	17660	17650	17660	17650	1456
567	20230831	112000	476371210	17660	17650	17660	17650	184
568	20230831	111900	473122060	17660	17670	17670	17660	202
569	20230831	111800	469552950	17670	17670	17670	17670	21
570	20230831	111700	469181880	17670	17670	17670	17670	3
571	20230831	111600	469128870	17690	17670	17690	17670	65
572	20230831	111500	467979320	17670	17670	17690	17670	109
573	20230831	111400	466053270	17670	17680	17680	17670	762
574	20230831	111300	452588670	17680	17680	17680	17680	16
575	20230831	111200	452305790	17680	17680	17680	17680	126
576	20230831	111100	450078110	17680	17690	17690	17680	123
577	20230831	111000	447902250	17690	17680	17690	17680	49
578	20230831	110900	447035470	17680	17680	17680	17680	13
579	20230831	110800	446805630	17690	17680	17690	17680	306
580	20230831	110700	441392520	17690	17680	17690	17680	102
581	20230831	110600	439588530	17680	17680	17680	17680	7
582	20230831	110500	439464770	17680	17680	17680	17680	17
583	20230831	110400	439164210	17680	17680	17680	17680	8
584	20230831	110300	439022770	17680	17680	17680	17680	53
585	20230831	110200	438085730	17680	17680	17680	17680	57
586	20230831	110100	437077970	17680	17680	17680	17680	11
587	20230831	110000	436883490	17680	17680	17680	17680	45
588	20230831	105900	436087890	17680	17690	17690	17680	6
589	20230831	105800	435981780	17680	17680	17680	17680	3
590	20230831	105700	435928740	17680	17680	17680	17680	884
591	20230831	105600	420299620	17680	17680	17680	17680	3
592	20230831	105500	420246580	17680	17680	17680	17680	5
593	20230831	105400	420158180	17680	17680	17680	17680	48
594	20230831	105300	419309540	17700	17680	17700	17680	24
595	20230831	105200	418885200	17690	17690	17690	17690	20
596	20230831	105100	418531400	17700	17690	17700	17690	402
597	20230831	105000	411416750	17680	17680	17680	17680	3
598	20230831	104900	411363710	17680	17680	17680	17680	3
599	20230831	104800	411310670	17680	17680	17680	17680	27
600	20230831	104700	410833310	17680	17680	17680	17680	9
601	20230831	104600	410674190	17680	17680	17680	17680	23
602	20230831	104500	410267550	17680	17680	17680	17680	14
603	20230831	104400	410020030	17680	17680	17680	17680	2
604	20230831	104300	409984670	17680	17680	17680	17680	174
605	20230831	104200	406908350	17680	17680	17680	17680	6
606	20230831	104100	406802270	17690	17690	17690	17690	0
607	20230831	104000	406802270	17690	17680	17690	17680	91
608	20230831	103900	405192490	17680	17680	17680	17680	61
609	20230831	103800	404114010	17690	17690	17690	17690	51
610	20230831	103700	403211820	17690	17690	17690	17690	23
611	20230831	103600	402804950	17690	17690	17690	17690	12
612	20230831	103500	402592670	17680	17680	17680	17680	6
613	20230831	103400	402486590	17680	17680	17680	17680	0
614	20230831	103300	402486590	17680	17680	17680	17680	4
615	20230831	103200	402415870	17680	17690	17690	17680	272
616	20230831	103100	397604980	17690	17690	17690	17690	92
617	20230831	103000	395977500	17690	17690	17690	17690	0
618	20230831	102900	395977500	17690	17690	17690	17690	664
619	20230831	102800	384231340	17690	17690	17690	17690	44
620	20230831	102700	383452980	17700	17700	17700	17700	0
621	20230831	102600	383452980	17700	17690	17700	17690	56
622	20230831	102500	382461830	17690	17690	17690	17690	6
623	20230831	102400	382355690	17700	17700	17700	17700	170
624	20230831	102300	379346690	17700	17700	17700	17700	77
625	20230831	102200	377983790	17700	17700	17710	17700	231
626	20230831	102100	373895070	17700	17700	17700	17700	551
627	20230831	102000	364142370	17700	17700	17700	17700	7
628	20230831	101900	364018470	17700	17690	17700	17690	116
629	20230831	101800	361965670	17690	17690	17690	17690	57
630	20230831	101700	360957340	17690	17690	17690	17690	22
631	20230831	101600	360568160	17690	17700	17700	17690	33
632	20230831	101500	359984330	17700	17710	17720	17700	45
633	20230831	101400	359187330	17710	17710	17710	17710	0
634	20230831	101300	359187330	17710	17710	17720	17710	67
635	20230831	101200	358000750	17710	17720	17720	17710	77
636	20230831	101100	356636370	17720	17720	17720	17720	0
637	20230831	101000	356636370	17720	17720	17720	17710	355
638	20230831	100900	350345860	17720	17720	17720	17690	44
639	20230831	100800	349566210	17720	17720	17720	17720	1
640	20230831	100700	349548490	17700	17720	17720	17700	98
641	20230831	100600	347813110	17730	17730	17730	17730	1
642	20230831	100500	347795380	17720	17720	17720	17720	2
643	20230831	100400	347759940	17750	17760	17760	17750	1350
644	20230831	100300	323787640	17760	17760	17760	17760	110
645	20230831	100200	321834040	17760	17720	17790	17720	528
646	20230831	100100	312457740	17660	17640	17730	17640	1446
647	20230831	100000	286895470	17610	17610	17640	17610	3
648	20230831	095900	286842610	17610	17610	17610	17610	41
649	20230831	095800	286120600	17610	17630	17630	17610	216
650	20230831	095700	282315980	17640	17640	17640	17640	119
651	20230831	095600	280216820	17640	17640	17640	17640	36
652	20230831	095500	279581780	17650	17650	17650	17650	102
653	20230831	095400	277781480	17650	17630	17650	17630	500
654	20230831	095300	268958590	17630	17630	17630	17630	6
655	20230831	095200	268852810	17650	17650	17650	17650	0
656	20230831	095100	268852810	17650	17630	17650	17630	530
657	20230831	095000	259506680	17660	17640	17660	17630	101
658	20230831	094900	257725070	17640	17660	17660	17640	87
659	20230831	094800	256188950	17660	17640	17660	17640	619
660	20230831	094700	245263690	17640	17620	17640	17620	102
661	20230831	094600	243465140	17600	17600	17600	17600	34
662	20230831	094500	242866740	17600	17600	17600	17600	61
663	20230831	094400	241793140	17600	17550	17600	17550	2599
664	20230831	094300	196105010	17570	17500	17570	17500	3568
665	20230831	094200	133646370	17500	17510	17550	17500	234
666	20230831	094100	129545200	17500	17460	17500	17460	58
667	20230831	094000	128530520	17460	17410	17460	17410	456
668	20230831	093900	120588200	17400	17400	17400	17400	4
669	20230831	093800	120518600	17400	17390	17400	17390	781
670	20230831	093700	106929290	17390	17400	17400	17390	26
671	20230831	093600	106476960	17390	17390	17390	17390	6
672	20230831	093500	106372620	17390	17390	17390	17380	107
673	20230831	093400	104511950	17390	17400	17400	17390	263
674	20230831	093300	99935880	17390	17390	17400	17390	503
675	20230831	093200	91183720	17380	17350	17380	17350	110
676	20230831	093100	89271950	17380	17370	17380	17370	201
677	20230831	093000	85778580	17370	17350	17370	17350	212
678	20230831	092900	82100160	17350	17350	17350	17350	0
679	20230831	092800	82100160	17350	17370	17370	17350	516
680	20230831	092700	73144600	17370	17370	17370	17370	8
681	20230831	092600	73005640	17370	17370	17370	17370	60
682	20230831	092500	71963440	17370	17380	17380	17370	18
683	20230831	092400	71650720	17400	17400	17400	17400	420
684	20230831	092300	64342720	17400	17400	17400	17400	50
685	20230831	092200	63472720	17400	17410	17410	17400	223
686	20230831	092100	59592510	17410	17410	17410	17410	0
687	20230831	092000	59592510	17410	17410	17410	17410	30
688	20230831	091900	59070210	17400	17400	17400	17400	57
689	20230831	091800	58078410	17400	17400	17410	17400	186
690	20230831	091700	54842000	17400	17450	17450	17400	572
691	20230831	091600	44887100	17450	17450	17450	17450	4
692	20230831	091500	44817300	17410	17410	17450	17410	322
693	20230831	091400	39211240	17460	17460	17460	17460	0
694	20230831	091300	39211240	17460	17460	17460	17460	1
695	20230831	091200	39193780	17490	17490	17490	17490	5
696	20230831	091100	39106330	17490	17490	17490	17490	0
697	20230831	091000	39106330	17490	17490	17490	17490	0
698	20230831	090900	39106330	17490	17490	17490	17490	2
699	20230831	090800	39071350	17490	17500	17500	17490	33
700	20230831	090700	38493990	17510	17500	17530	17410	711
701	20230831	090600	26046250	17410	17500	17500	17410	196
702	20230831	090500	22621240	17550	17590	17590	17540	205
703	20230831	090400	19023490	17590	17580	17590	17580	30
704	20230831	090300	18495970	17480	17480	17500	17480	192
705	20230831	090200	15139330	17400	17480	17480	17400	446
706	20230831	090100	7377470	17480	17500	17500	17480	169
707	20230831	090000	4421500	17500	17400	17500	17400	254