KissMeData/009470/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	184900	321673180	17740	17740	17740	17740	323
3	20230831	184800	321673180	17740	17740	17740	17740	0
4	20230831	184700	321673180	17740	17740	17740	17740	0
5	20230831	184600	321673180	17740	17740	17740	17740	0
6	20230831	184500	321673180	17740	17740	17740	17740	0
7	20230831	184400	321673180	17740	17740	17740	17740	0
8	20230831	184300	321673180	17740	17740	17740	17740	0
9	20230831	184200	321673180	17740	17740	17740	17740	0
10	20230831	184100	321673180	17740	17740	17740	17740	0
11	20230831	184000	321673180	17740	17740	17740	17740	0
12	20230831	183900	321673180	17740	17740	17740	17740	0
13	20230831	183800	321673180	17740	17740	17740	17740	0
14	20230831	183700	321673180	17740	17740	17740	17740	0
15	20230831	183600	321673180	17740	17740	17740	17740	0
16	20230831	183500	321673180	17740	17740	17740	17740	0
17	20230831	183400	321673180	17740	17740	17740	17740	0
18	20230831	183300	321673180	17740	17740	17740	17740	0
19	20230831	183200	321673180	17740	17740	17740	17740	0
20	20230831	183100	321673180	17740	17740	17740	17740	0
21	20230831	183000	321673180	17740	17740	17740	17740	0
22	20230831	182900	321673180	17740	17740	17740	17740	0
23	20230831	182800	321673180	17740	17740	17740	17740	0
24	20230831	182700	321673180	17740	17740	17740	17740	0
25	20230831	182600	321673180	17740	17740	17740	17740	0
26	20230831	182500	321673180	17740	17740	17740	17740	0
27	20230831	182400	321673180	17740	17740	17740	17740	0
28	20230831	182300	321673180	17740	17740	17740	17740	0
29	20230831	182200	321673180	17740	17740	17740	17740	0
30	20230831	182100	321673180	17740	17740	17740	17740	0
31	20230831	182000	321673180	17740	17740	17740	17740	0
32	20230831	181900	321673180	17740	17740	17740	17740	323
33	20230831	181800	321673180	17740	17740	17740	17740	0
34	20230831	181700	321673180	17740	17740	17740	17740	0
35	20230831	181600	321673180	17740	17740	17740	17740	0
36	20230831	181500	321673180	17740	17740	17740	17740	0
37	20230831	181400	321673180	17740	17740	17740	17740	0
38	20230831	181300	321673180	17740	17740	17740	17740	0
39	20230831	181200	321673180	17740	17740	17740	17740	0
40	20230831	181100	321673180	17740	17740	17740	17740	0
41	20230831	181000	321673180	17740	17740	17740	17740	0
42	20230831	180900	321673180	17740	17740	17740	17740	0
43	20230831	180800	321673180	17740	17740	17740	17740	0
44	20230831	180700	321673180	17740	17740	17740	17740	0
45	20230831	180600	321673180	17740	17740	17740	17740	0
46	20230831	180500	321673180	17740	17740	17740	17740	0
47	20230831	180400	321673180	17740	17740	17740	17740	0
48	20230831	180300	321673180	17740	17740	17740	17740	0
49	20230831	180200	321673180	17740	17740	17740	17740	0
50	20230831	180100	321673180	17740	17740	17740	17740	0
51	20230831	180000	321673180	17740	17740	17740	17740	0
52	20230831	175900	321673180	17740	17740	17740	17740	0
53	20230831	175800	321673180	17740	17740	17740	17740	0
54	20230831	175700	321673180	17740	17740	17740	17740	0
55	20230831	175600	321673180	17740	17740	17740	17740	0
56	20230831	175500	321673180	17740	17740	17740	17740	0
57	20230831	175400	321673180	17740	17740	17740	17740	0
58	20230831	175300	321673180	17740	17740	17740	17740	0
59	20230831	175200	321673180	17740	17740	17740	17740	0
60	20230831	175100	321673180	17740	17740	17740	17740	0
61	20230831	175000	321673180	17740	17740	17740	17740	0
62	20230831	174900	321673180	17740	17740	17740	17740	323
63	20230831	174800	321673180	17740	17740	17740	17740	0
64	20230831	174700	321673180	17740	17740	17740	17740	0
65	20230831	174600	321673180	17740	17740	17740	17740	0
66	20230831	174500	321673180	17740	17740	17740	17740	0
67	20230831	174400	321673180	17740	17740	17740	17740	0
68	20230831	174300	321673180	17740	17740	17740	17740	0
69	20230831	174200	321673180	17740	17740	17740	17740	0
70	20230831	174100	321673180	17740	17740	17740	17740	0
71	20230831	174000	321673180	17740	17740	17740	17740	0
72	20230831	173900	321673180	17740	17740	17740	17740	0
73	20230831	173800	321673180	17740	17740	17740	17740	0
74	20230831	173700	321673180	17740	17740	17740	17740	0
75	20230831	173600	321673180	17740	17740	17740	17740	0
76	20230831	173500	321673180	17740	17740	17740	17740	0
77	20230831	173400	321673180	17740	17740	17740	17740	0
78	20230831	173300	321673180	17740	17740	17740	17740	0
79	20230831	173200	321673180	17740	17740	17740	17740	0
80	20230831	173100	321673180	17740	17740	17740	17740	0
81	20230831	173000	321673180	17740	17740	17740	17740	0
82	20230831	172900	321673180	17740	17740	17740	17740	0
83	20230831	172800	321673180	17740	17740	17740	17740	0
84	20230831	172700	321673180	17740	17740	17740	17740	0
85	20230831	172600	321673180	17740	17740	17740	17740	0
86	20230831	172500	321673180	17740	17740	17740	17740	0
87	20230831	172400	321673180	17740	17740	17740	17740	0
88	20230831	172300	321673180	17740	17740	17740	17740	0
89	20230831	172200	321673180	17740	17740	17740	17740	0
90	20230831	172100	321673180	17740	17740	17740	17740	0
91	20230831	172000	321673180	17740	17740	17740	17740	0
92	20230831	171900	321673180	17740	17740	17740	17740	323
93	20230831	171800	321673180	17740	17740	17740	17740	0
94	20230831	171700	321673180	17740	17740	17740	17740	0
95	20230831	171600	321673180	17740	17740	17740	17740	0
96	20230831	171500	321673180	17740	17740	17740	17740	0
97	20230831	171400	321673180	17740	17740	17740	17740	0
98	20230831	171300	321673180	17740	17740	17740	17740	0
99	20230831	171200	321673180	17740	17740	17740	17740	0
100	20230831	171100	321673180	17740	17740	17740	17740	0
101	20230831	171000	321673180	17740	17740	17740	17740	0
102	20230831	170900	321673180	17740	17740	17740	17740	0
103	20230831	170800	321673180	17740	17740	17740	17740	0
104	20230831	170700	321673180	17740	17740	17740	17740	0
105	20230831	170600	321673180	17740	17740	17740	17740	0
106	20230831	170500	321673180	17740	17740	17740	17740	0
107	20230831	170400	321673180	17740	17740	17740	17740	0
108	20230831	170300	321673180	17740	17740	17740	17740	0
109	20230831	170200	321673180	17740	17740	17740	17740	0
110	20230831	170100	321673180	17740	17740	17740	17740	0
111	20230831	170000	321673180	17740	17740	17740	17740	0
112	20230831	165900	321673180	17740	17740	17740	17740	0
113	20230831	165800	321673180	17740	17740	17740	17740	0
114	20230831	165700	321673180	17740	17740	17740	17740	0
115	20230831	165600	321673180	17740	17740	17740	17740	0
116	20230831	165500	321673180	17740	17740	17740	17740	0
117	20230831	165400	321673180	17740	17740	17740	17740	0
118	20230831	165300	321673180	17740	17740	17740	17740	0
119	20230831	165200	321673180	17740	17740	17740	17740	0
120	20230831	165100	321673180	17740	17740	17740	17740	0
121	20230831	165000	321673180	17740	17740	17740	17740	0
122	20230831	164900	321673180	17740	17740	17740	17740	323
123	20230831	164800	321673180	17740	17740	17740	17740	0
124	20230831	164700	321673180	17740	17740	17740	17740	0
125	20230831	164600	321673180	17740	17740	17740	17740	0
126	20230831	164500	321673180	17740	17740	17740	17740	0
127	20230831	164400	321673180	17740	17740	17740	17740	0
128	20230831	164300	321673180	17740	17740	17740	17740	0
129	20230831	164200	321673180	17740	17740	17740	17740	0
130	20230831	164100	321673180	17740	17740	17740	17740	0
131	20230831	164000	321673180	17740	17740	17740	17740	0
132	20230831	163900	321673180	17740	17740	17740	17740	0
133	20230831	163800	321673180	17740	17740	17740	17740	0
134	20230831	163700	321673180	17740	17740	17740	17740	0
135	20230831	163600	321673180	17740	17740	17740	17740	0
136	20230831	163500	321673180	17740	17740	17740	17740	0
137	20230831	163400	321673180	17740	17740	17740	17740	0
138	20230831	163300	321673180	17740	17740	17740	17740	0
139	20230831	163200	321673180	17740	17740	17740	17740	0
140	20230831	163100	321673180	17740	17740	17740	17740	0
141	20230831	163000	321673180	17740	17740	17740	17740	0
142	20230831	162900	321673180	17740	17740	17740	17740	0
143	20230831	162800	321673180	17740	17740	17740	17740	0
144	20230831	162700	321673180	17740	17740	17740	17740	0
145	20230831	162600	321673180	17740	17740	17740	17740	0
146	20230831	162500	321673180	17740	17740	17740	17740	0
147	20230831	162400	321673180	17740	17740	17740	17740	0
148	20230831	162300	321673180	17740	17740	17740	17740	0
149	20230831	162200	321673180	17740	17740	17740	17740	0
150	20230831	162100	321673180	17740	17740	17740	17740	0
151	20230831	162000	321673180	17740	17740	17740	17740	0
152	20230831	161900	321673180	17740	17740	17740	17740	323
153	20230831	161800	321673180	17740	17740	17740	17740	0
154	20230831	161700	321673180	17740	17740	17740	17740	0
155	20230831	161600	321673180	17740	17740	17740	17740	0
156	20230831	161500	321673180	17740	17740	17740	17740	0
157	20230831	161400	321673180	17740	17740	17740	17740	0
158	20230831	161300	321673180	17740	17740	17740	17740	0
159	20230831	161200	321673180	17740	17740	17740	17740	0
160	20230831	161100	321673180	17740	17740	17740	17740	0
161	20230831	161000	321673180	17740	17740	17740	17740	0
162	20230831	160900	321673180	17740	17740	17740	17740	0
163	20230831	160800	321673180	17740	17740	17740	17740	0
164	20230831	160700	321673180	17740	17740	17740	17740	0
165	20230831	160600	321673180	17740	17740	17740	17740	0
166	20230831	160500	321673180	17740	17740	17740	17740	0
167	20230831	160400	321673180	17740	17740	17740	17740	0
168	20230831	160300	321673180	17740	17740	17740	17740	0
169	20230831	160200	321673180	17740	17740	17740	17740	0
170	20230831	160100	321673180	17740	17740	17740	17740	0
171	20230831	160000	321673180	17740	17740	17740	17740	0
172	20230831	155900	321673180	17740	17740	17740	17740	0
173	20230831	155800	321673180	17740	17740	17740	17740	0
174	20230831	155700	321673180	17740	17740	17740	17740	0
175	20230831	155600	321673180	17740	17740	17740	17740	0
176	20230831	155500	321673180	17740	17740	17740	17740	0
177	20230831	155400	321673180	17740	17740	17740	17740	0
178	20230831	155300	321673180	17740	17740	17740	17740	0
179	20230831	155200	321673180	17740	17740	17740	17740	0
180	20230831	155100	321673180	17740	17740	17740	17740	0
181	20230831	155000	321673180	17740	17740	17740	17740	0
182	20230831	154900	321673180	17740	17740	17740	17740	323
183	20230831	154800	321673180	17740	17740	17740	17740	0
184	20230831	154700	321673180	17740	17740	17740	17740	0
185	20230831	154600	321673180	17740	17740	17740	17740	0
186	20230831	154500	321673180	17740	17740	17740	17740	0
187	20230831	154400	321673180	17740	17740	17740	17740	0
188	20230831	154300	321673180	17740	17740	17740	17740	0
189	20230831	154200	321673180	17740	17740	17740	17740	0
190	20230831	154100	321673180	17740	17740	17740	17740	0
191	20230831	154000	321673180	17740	17740	17740	17740	0
192	20230831	153900	321673180	17740	17740	17740	17740	0
193	20230831	153800	321673180	17740	17740	17740	17740	0
194	20230831	153700	321673180	17740	17740	17740	17740	0
195	20230831	153600	321673180	17740	17740	17740	17740	0
196	20230831	153500	321673180	17740	17740	17740	17740	0
197	20230831	153400	321673180	17740	17740	17740	17740	0
198	20230831	153300	321673180	17740	17740	17740	17740	0
199	20230831	153200	321673180	17740	17740	17740	17740	0
200	20230831	153100	321673180	17740	17740	17740	17740	0
201	20230831	153000	321673180	17740	17740	17740	17740	323
202	20230831	152900	315943160	17640	17640	17640	17640	0
203	20230831	152800	315943160	17640	17640	17640	17640	0
204	20230831	152700	315943160	17640	17640	17640	17640	0
205	20230831	152600	315943160	17640	17640	17640	17640	0
206	20230831	152500	315943160	17640	17640	17640	17640	0
207	20230831	152400	315943160	17640	17640	17640	17640	0
208	20230831	152300	315943160	17640	17640	17640	17640	0
209	20230831	152200	315943160	17640	17640	17640	17640	0
210	20230831	152100	315943160	17640	17640	17640	17640	0
211	20230831	152000	315943160	17640	17640	17640	17640	0
212	20230831	151900	315943160	17640	17640	17640	17640	20
213	20230831	151800	315590360	17710	17710	17710	17710	1
214	20230831	151700	315572650	17740	17750	17750	17740	116
215	20230831	151600	313514700	17740	17750	17750	17620	921
216	20230831	151500	297263840	17770	17770	17770	17760	11
217	20230831	151400	297068420	17780	17780	17780	17780	0
218	20230831	151300	297068420	17780	17760	17780	17760	222
219	20230831	151200	293125680	17740	17760	17760	17740	15
220	20230831	151100	292859430	17760	17760	17760	17760	1
221	20230831	151000	292841670	17740	17750	17760	17740	6
222	20230831	150900	292735150	17750	17700	17750	17700	501
223	20230831	150800	283867400	17760	17760	17760	17760	0
224	20230831	150700	283867400	17760	17760	17760	17760	1
225	20230831	150600	283849640	17760	17680	17760	17680	3
226	20230831	150500	283796520	17760	17680	17760	17680	2
227	20230831	150400	283761080	17680	17680	17680	17680	2
228	20230831	150300	283725720	17680	17760	17760	17680	248
229	20230831	150200	279336630	17720	17720	17720	17720	44
230	20230831	150100	278556950	17760	17760	17760	17760	0
231	20230831	150000	278556950	17760	17760	17760	17720	15
232	20230831	145900	278290950	17750	17750	17750	17750	0
233	20230831	145800	278290950	17750	17750	17750	17750	0
234	20230831	145700	278290950	17750	17750	17750	17750	9
235	20230831	145600	278131200	17770	17770	17770	17770	0
236	20230831	145500	278131200	17770	17770	17770	17720	14
237	20230831	145400	277882850	17770	17750	17770	17750	53
238	20230831	145300	276942080	17750	17750	17750	17730	86
239	20230831	145200	275415630	17750	17750	17750	17750	0
240	20230831	145100	275415630	17750	17750	17750	17750	0
241	20230831	145000	275415630	17750	17720	17750	17720	3
242	20230831	144900	275362440	17750	17750	17750	17750	55
243	20230831	144800	274386190	17750	17750	17750	17750	20
244	20230831	144700	274031190	17750	17750	17750	17750	0
245	20230831	144600	274031190	17750	17750	17750	17750	0
246	20230831	144500	274031190	17750	17750	17750	17750	0
247	20230831	144400	274031190	17750	17750	17750	17750	0
248	20230831	144300	274031190	17750	17750	17750	17750	0
249	20230831	144200	274031190	17750	17750	17750	17740	11
250	20230831	144100	273835970	17750	17750	17750	17750	3
251	20230831	144000	273782720	17750	17750	17750	17750	0
252	20230831	143900	273782720	17750	17750	17750	17750	0
253	20230831	143800	273782720	17750	17690	17750	17690	2
254	20230831	143700	273747280	17740	17740	17740	17740	10
255	20230831	143600	273569880	17740	17740	17740	17740	5
256	20230831	143500	273481180	17750	17750	17750	17750	0
257	20230831	143400	273481180	17750	17680	17750	17680	101
258	20230831	143300	271695430	17760	17760	17760	17760	0
259	20230831	143200	271695430	17760	17760	17760	17760	0
260	20230831	143100	271695430	17760	17760	17760	17760	1
261	20230831	143000	271677670	17780	17780	17780	17780	0
262	20230831	142900	271677670	17780	17780	17780	17780	0
263	20230831	142800	271677670	17780	17780	17780	17780	6
264	20230831	142700	271570990	17780	17780	17780	17780	1
265	20230831	142600	271553210	17770	17770	17770	17770	5
266	20230831	142500	271464360	17770	17770	17770	17770	14
267	20230831	142400	271215580	17770	17770	17770	17770	0
268	20230831	142300	271215580	17770	17770	17770	17770	0
269	20230831	142200	271215580	17770	17770	17770	17770	1
270	20230831	142100	271197810	17750	17750	17750	17750	3
271	20230831	142000	271144560	17770	17770	17770	17770	0
272	20230831	141900	271144560	17770	17770	17770	17770	0
273	20230831	141800	271144560	17770	17770	17770	17770	0
274	20230831	141700	271144560	17770	17770	17770	17770	0
275	20230831	141600	271144560	17770	17770	17770	17770	1
276	20230831	141500	271126790	17670	17750	17750	17670	73
277	20230831	141400	269835680	17750	17740	17750	17740	4
278	20230831	141300	269764710	17680	17680	17680	17680	423
279	20230831	141200	262286070	17750	17750	17750	17750	0
280	20230831	141100	262286070	17750	17750	17750	17750	0
281	20230831	141000	262286070	17750	17750	17750	17750	0
282	20230831	140900	262286070	17750	17750	17750	17750	0
283	20230831	140800	262286070	17750	17750	17750	17750	0
284	20230831	140700	262286070	17750	17760	17760	17680	259
285	20230831	140600	257704670	17770	17770	17770	17770	0
286	20230831	140500	257704670	17770	17770	17770	17770	0
287	20230831	140400	257704670	17770	17770	17770	17770	1
288	20230831	140300	257686900	17780	17780	17780	17780	0
289	20230831	140200	257686900	17780	17780	17780	17780	0
290	20230831	140100	257686900	17780	17780	17780	17780	0
291	20230831	140000	257686900	17780	17790	17790	17780	2
292	20230831	135900	257651330	17790	17690	17790	17690	32
293	20230831	135800	257085150	17800	17800	17800	17800	0
294	20230831	135700	257085150	17800	17800	17800	17800	0
295	20230831	135600	257085150	17800	17790	17800	17790	11
296	20230831	135500	256889450	17790	17790	17790	17790	1
297	20230831	135400	256871660	17680	17680	17680	17680	6
298	20230831	135300	256765580	17680	17720	17720	17680	150
299	20230831	135200	254112370	17800	17700	17800	17700	19
300	20230831	135100	253775970	17800	17800	17800	17800	0
301	20230831	135000	253775970	17800	17800	17800	17800	0
302	20230831	134900	253775970	17800	17770	17800	17770	175
303	20230831	134800	250663910	17800	17770	17800	17770	153
304	20230831	134700	247940570	17770	17770	17770	17770	9
305	20230831	134600	247780640	17770	17730	17770	17690	340
306	20230831	134500	241761870	17740	17740	17740	17740	156
307	20230831	134400	238994430	17750	17760	17760	17750	32
308	20230831	134300	238426390	17760	17770	17770	17760	266
309	20230831	134200	233701890	17800	17800	17800	17800	90
310	20230831	134100	232099890	17850	17800	17850	17800	3
311	20230831	134000	232046440	17850	17850	17850	17850	0
312	20230831	133900	232046440	17850	17850	17850	17850	0
313	20230831	133800	232046440	17850	17850	17850	17850	0
314	20230831	133700	232046440	17850	17850	17850	17850	3
315	20230831	133600	231992890	17880	17820	17880	17820	2
316	20230831	133500	231957190	17880	17800	17880	17800	2
317	20230831	133400	231921510	17820	17820	17820	17820	24
318	20230831	133300	231493830	17880	17880	17880	17880	2
319	20230831	133200	231458070	17850	17850	17850	17850	0
320	20230831	133100	231458070	17850	17850	17850	17850	100
321	20230831	133000	229673070	17850	17850	17850	17850	0
322	20230831	132900	229673070	17850	17850	17850	17830	153
323	20230831	132800	226944530	17880	17880	17880	17880	0
324	20230831	132700	226944530	17880	17850	17880	17850	10
325	20230831	132600	226766000	17880	17880	17880	17880	0
326	20230831	132500	226766000	17880	17880	17880	17880	4
327	20230831	132400	226694480	17880	17880	17880	17880	0
328	20230831	132300	226694480	17880	17880	17880	17880	0
329	20230831	132200	226694480	17880	17880	17880	17880	0
330	20230831	132100	226694480	17880	17880	17880	17880	12
331	20230831	132000	226479920	17880	17880	17880	17880	0
332	20230831	131900	226479920	17880	17880	17880	17880	0
333	20230831	131800	226479920	17880	17880	17880	17880	1
334	20230831	131700	226462040	17880	17880	17880	17880	0
335	20230831	131600	226462040	17880	17880	17880	17880	0
336	20230831	131500	226462040	17880	17860	17880	17860	40
337	20230831	131400	225747620	17880	17880	17880	17880	1
338	20230831	131300	225729740	17890	17890	17890	17890	0
339	20230831	131200	225729740	17890	17890	17890	17890	0
340	20230831	131100	225729740	17890	17890	17890	17890	0
341	20230831	131000	225729740	17890	17850	17890	17850	2
342	20230831	130900	225694000	17890	17890	17890	17890	20
343	20230831	130800	225336200	17890	17880	17890	17880	42
344	20230831	130700	224585220	17880	17880	17880	17880	0
345	20230831	130600	224585220	17880	17850	17880	17850	72
346	20230831	130500	223299990	17890	17890	17890	17890	0
347	20230831	130400	223299990	17890	17890	17890	17890	0
348	20230831	130300	223299990	17890	17870	17890	17870	5
349	20230831	130200	223210590	17890	17890	17890	17890	32
350	20230831	130100	222638110	17890	17890	17890	17890	101
351	20230831	130000	220831220	17890	17840	17890	17840	2
352	20230831	125900	220795490	17890	17890	17890	17890	0
353	20230831	125800	220795490	17890	17890	17890	17890	0
354	20230831	125700	220795490	17890	17890	17890	17890	0
355	20230831	125600	220795490	17890	17890	17890	17890	0
356	20230831	125500	220795490	17890	17890	17890	17890	44
357	20230831	125400	220008330	17900	17900	17900	17900	0
358	20230831	125300	220008330	17900	17900	17900	17900	0
359	20230831	125200	220008330	17900	17900	17900	17900	0
360	20230831	125100	220008330	17900	17890	17900	17890	53
361	20230831	125000	219060130	17890	17890	17890	17890	12
362	20230831	124900	218845450	17880	17880	17880	17880	0
363	20230831	124800	218845450	17880	17870	17880	17870	211
364	20230831	124700	215073770	17880	17880	17880	17880	0
365	20230831	124600	215073770	17880	17880	17880	17880	0
366	20230831	124500	215073770	17880	17880	17880	17880	0
367	20230831	124400	215073770	17880	17880	17880	17880	1
368	20230831	124300	215055890	17880	17880	17880	17880	0
369	20230831	124200	215055890	17880	17880	17880	17880	0
370	20230831	124100	215055890	17880	17850	17880	17850	5
371	20230831	124000	214966600	17860	17860	17860	17860	3
372	20230831	123900	214913020	17860	17810	17860	17810	11
373	20230831	123800	214717060	17870	17870	17870	17870	0
374	20230831	123700	214717060	17870	17870	17870	17870	0
375	20230831	123600	214717060	17870	17870	17870	17870	0
376	20230831	123500	214717060	17870	17870	17870	17870	0
377	20230831	123400	214717060	17870	17870	17870	17870	0
378	20230831	123300	214717060	17870	17870	17870	17870	0
379	20230831	123200	214717060	17870	17870	17870	17870	0
380	20230831	123100	214717060	17870	17870	17870	17870	5
381	20230831	123000	214627710	17880	17880	17880	17880	10
382	20230831	122900	214448910	17880	17800	17880	17800	19
383	20230831	122800	214110630	17880	17880	17880	17810	36
384	20230831	122700	213467650	17870	17870	17870	17870	11
385	20230831	122600	213271080	17860	17860	17860	17860	5
386	20230831	122500	213181780	17860	17860	17860	17860	286
387	20230831	122400	208073820	17860	17860	17860	17860	0
388	20230831	122300	208073820	17860	17860	17860	17770	200
389	20230831	122200	204515120	17860	17780	17860	17780	11
390	20230831	122100	204319460	17860	17860	17860	17860	1
391	20230831	122000	204301600	17870	17870	17870	17870	0
392	20230831	121900	204301600	17870	17870	17870	17870	0
393	20230831	121800	204301600	17870	17870	17870	17870	0
394	20230831	121700	204301600	17870	17870	17870	17770	26
395	20230831	121600	203839280	17850	17850	17850	17850	369
396	20230831	121500	197252630	17850	17850	17850	17850	0
397	20230831	121400	197252630	17850	17850	17850	17850	2
398	20230831	121300	197216930	17780	17780	17780	17780	88
399	20230831	121200	195652290	17780	17780	17780	17780	0
400	20230831	121100	195652290	17780	17770	17780	17770	128
401	20230831	121000	193377710	17770	17770	17770	17770	0
402	20230831	120900	193377710	17770	17770	17770	17770	125
403	20230831	120800	191156460	17770	17760	17770	17760	200
404	20230831	120700	187603380	17770	17770	17770	17770	0
405	20230831	120600	187603380	17770	17770	17770	17770	0
406	20230831	120500	187603380	17770	17750	17770	17750	52
407	20230831	120400	186680030	17760	17760	17760	17760	1
408	20230831	120300	186662270	17730	17720	17760	17720	386
409	20230831	120200	179819380	17720	17720	17720	17720	1
410	20230831	120100	179801660	17720	17720	17720	17720	0
411	20230831	120000	179801660	17720	17720	17720	17720	0
412	20230831	115900	179801660	17720	17720	17720	17720	10
413	20230831	115800	179624460	17720	17720	17720	17720	6
414	20230831	115700	179518140	17690	17710	17720	17690	7
415	20230831	115600	179394220	17720	17730	17730	17720	2
416	20230831	115500	179358770	17750	17750	17750	17750	2
417	20230831	115400	179323270	17740	17700	17740	17680	430
418	20230831	115300	171697930	17710	17740	17760	17710	142
419	20230831	115200	169179160	17740	17740	17740	17740	0
420	20230831	115100	169179160	17740	17740	17740	17740	0
421	20230831	115000	169179160	17740	17740	17740	17740	4
422	20230831	114900	169108200	17750	17750	17750	17750	1
423	20230831	114800	169090450	17760	17760	17760	17760	0
424	20230831	114700	169090450	17760	17760	17760	17760	0
425	20230831	114600	169090450	17760	17760	17760	17760	0
426	20230831	114500	169090450	17760	17760	17760	17760	0
427	20230831	114400	169090450	17760	17760	17760	17760	11
428	20230831	114300	168895090	17760	17760	17760	17760	13
429	20230831	114200	168664210	17760	17760	17760	17760	1
430	20230831	114100	168646450	17760	17740	17760	17730	8
431	20230831	114000	168504520	17760	17760	17760	17760	2
432	20230831	113900	168469000	17740	17740	17740	17740	20
433	20230831	113800	168114200	17740	17740	17740	17740	0
434	20230831	113700	168114200	17740	17690	17740	17650	97
435	20230831	113600	166400140	17740	17740	17740	17740	0
436	20230831	113500	166400140	17740	17740	17740	17740	1
437	20230831	113400	166382400	17690	17690	17690	17690	10
438	20230831	113300	166205500	17700	17700	17700	17700	1
439	20230831	113200	166187800	17770	17770	17770	17770	0
440	20230831	113100	166187800	17770	17770	17770	17770	0
441	20230831	113000	166187800	17770	17770	17770	17770	5
442	20230831	112900	166098950	17770	17770	17770	17770	0
443	20230831	112800	166098950	17770	17770	17770	17770	2
444	20230831	112700	166063410	17680	17700	17700	17680	22
445	20230831	112600	165674230	17760	17750	17760	17750	250
446	20230831	112500	161235780	17750	17750	17750	17750	9
447	20230831	112400	161076030	17750	17740	17750	17740	5
448	20230831	112300	160987300	17750	17750	17750	17750	0
449	20230831	112200	160987300	17750	17750	17750	17740	65
450	20230831	112100	159833570	17750	17750	17750	17750	0
451	20230831	112000	159833570	17750	17750	17750	17750	0
452	20230831	111900	159833570	17750	17750	17750	17750	0
453	20230831	111800	159833570	17750	17690	17750	17680	21
454	20230831	111700	159462210	17750	17750	17750	17750	0
455	20230831	111600	159462210	17750	17750	17750	17750	1
456	20230831	111500	159444460	17710	17720	17720	17710	1131
457	20230831	111400	139403150	17780	17780	17780	17780	0
458	20230831	111300	139403150	17780	17780	17780	17780	10
459	20230831	111200	139225350	17780	17780	17780	17780	0
460	20230831	111100	139225350	17780	17780	17780	17780	0
461	20230831	111000	139225350	17780	17780	17780	17780	11
462	20230831	110900	139029770	17720	17720	17720	17720	69
463	20230831	110800	137807090	17720	17720	17720	17720	0
464	20230831	110700	137807090	17720	17720	17720	17720	8
465	20230831	110600	137665330	17720	17780	17780	17720	51
466	20230831	110500	136761550	17770	17770	17770	17770	5
467	20230831	110400	136672700	17780	17780	17780	17780	0
468	20230831	110300	136672700	17780	17780	17780	17780	26
469	20230831	110200	136210420	17780	17770	17780	17770	6
470	20230831	110100	136103790	17780	17780	17780	17780	0
471	20230831	110000	136103790	17780	17780	17780	17780	0
472	20230831	105900	136103790	17780	17740	17780	17660	563
473	20230831	105800	126153410	17780	17710	17780	17700	132
474	20230831	105700	123816560	17620	17620	17620	17620	0
475	20230831	105600	123816560	17620	17690	17690	17620	150
476	20230831	105500	121167620	17690	17700	17700	17690	86
477	20230831	105400	119645440	17700	17700	17700	17700	0
478	20230831	105300	119645440	17700	17700	17700	17700	6
479	20230831	105200	119539240	17710	17710	17710	17710	0
480	20230831	105100	119539240	17710	17710	17710	17710	2
481	20230831	105000	119503820	17700	17700	17720	17700	283
482	20230831	104900	114494680	17720	17700	17720	17700	63
483	20230831	104800	113378580	17710	17720	17720	17710	7
484	20230831	104700	113254600	17720	17710	17720	17710	20
485	20230831	104600	112900370	17720	17750	17780	17720	170
486	20230831	104500	109883010	17770	17780	17840	17770	588
487	20230831	104400	99433670	17870	17870	17870	17870	0
488	20230831	104300	99433670	17870	17870	17870	17870	0
489	20230831	104200	99433670	17870	17870	17870	17870	1
490	20230831	104100	99415800	17780	17870	17870	17780	251
491	20230831	104000	94950410	17810	17820	17820	17810	238
492	20230831	103900	90709450	17830	17830	17830	17830	145
493	20230831	103800	88124100	17890	17890	17890	17890	0
494	20230831	103700	88124100	17890	17890	17890	17890	0
495	20230831	103600	88124100	17890	17890	17890	17890	1
496	20230831	103500	88106210	17890	17890	17890	17890	0
497	20230831	103400	88106210	17890	17890	17890	17890	0
498	20230831	103300	88106210	17890	17880	17890	17880	57
499	20230831	103200	87087040	17880	17880	17880	17870	60
500	20230831	103100	86014260	17880	17880	17880	17880	4
501	20230831	103000	85942740	17890	17890	17890	17890	0
502	20230831	102900	85942740	17890	17890	17890	17890	1
503	20230831	102800	85924850	17890	17890	17890	17890	5
504	20230831	102700	85835400	17890	17890	17890	17890	1
505	20230831	102600	85817510	17800	17800	17800	17800	150
506	20230831	102500	83147510	17890	17850	17890	17810	940
507	20230831	102400	66382230	17890	17890	17890	17890	1
508	20230831	102300	66364340	17910	17910	17910	17910	0
509	20230831	102200	66364340	17910	17910	17910	17910	0
510	20230831	102100	66364340	17910	17910	17910	17910	11
511	20230831	102000	66167330	17930	17930	17930	17930	0
512	20230831	101900	66167330	17930	17850	17930	17850	101
513	20230831	101800	64364400	17850	17850	17850	17850	104
514	20230831	101700	62508000	17950	17950	17950	17950	0
515	20230831	101600	62508000	17950	17950	17950	17950	0
516	20230831	101500	62508000	17950	17950	17950	17950	21
517	20230831	101400	62131050	17950	17950	17950	17950	1
518	20230831	101300	62113100	17860	17860	17860	17860	0
519	20230831	101200	62113100	17860	17860	17860	17860	189
520	20230831	101100	58737560	17950	17950	17950	17950	5
521	20230831	101000	58647810	17950	17960	17960	17950	6
522	20230831	100900	58540100	17880	17880	17970	17880	177
523	20230831	100800	55375250	17970	17880	17970	17880	26
524	20230831	100700	54910280	17970	17890	17970	17890	7
525	20230831	100600	54784970	17890	17970	17970	17890	104
526	20230831	100500	52924330	17970	17970	17970	17970	0
527	20230831	100400	52924330	17970	17970	17970	17970	5
528	20230831	100300	52834480	17970	17970	17970	17970	0
529	20230831	100200	52834480	17970	17970	17970	17970	0
530	20230831	100100	52834480	17970	17970	17970	17970	0
531	20230831	100000	52834480	17970	17970	17970	17970	26
532	20230831	095900	52367260	17970	17970	17970	17970	0
533	20230831	095800	52367260	17970	17970	17970	17970	100
534	20230831	095700	50570260	17970	17880	17970	17870	173
535	20230831	095600	47478050	17970	17970	17970	17970	1
536	20230831	095500	47460080	17880	17890	17960	17880	113
537	20230831	095400	45439190	17900	17900	17900	17900	1
538	20230831	095300	45421290	18000	18000	18000	18000	0
539	20230831	095200	45421290	18000	18000	18000	18000	0
540	20230831	095100	45421290	18000	18000	18000	18000	0
541	20230831	095000	45421290	18000	18000	18000	18000	0
542	20230831	094900	45421290	18000	18000	18000	18000	1
543	20230831	094800	45403290	17890	17890	17890	17890	13
544	20230831	094700	45170720	18000	18000	18000	18000	1
545	20230831	094600	45152720	17900	17920	17920	17900	194
546	20230831	094500	41679650	18010	18010	18010	18010	0
547	20230831	094400	41679650	18010	18020	18020	18010	13
548	20230831	094300	41445410	17930	17930	17930	17930	17
549	20230831	094200	41140600	18030	18030	18030	18030	0
550	20230831	094100	41140600	18030	18030	18030	18030	1
551	20230831	094000	41122570	18030	18030	18030	18030	0
552	20230831	093900	41122570	18030	17930	18030	17930	31
553	20230831	093800	40566640	17930	17930	17930	17930	20
554	20230831	093700	40208040	18030	18030	18030	18030	2
555	20230831	093600	40171980	18030	18000	18030	18000	120
556	20230831	093500	38009280	18000	18000	18000	18000	0
557	20230831	093400	38009280	18000	18000	18000	18000	20
558	20230831	093300	37649280	18000	18000	18000	18000	30
559	20230831	093200	37109280	18000	17940	18000	17900	14
560	20230831	093100	36858340	18000	17980	18000	17970	70
561	20230831	093000	35599910	18000	18050	18070	18000	5
562	20230831	092900	35509740	18070	18060	18070	18060	60
563	20230831	092800	34426100	18060	17980	18060	17980	101
564	20230831	092700	32610040	18060	18060	18060	18060	16
565	20230831	092600	32321080	17970	17970	17970	17970	50
566	20230831	092500	31422580	18060	18060	18060	18060	30
567	20230831	092400	30880780	18060	18060	18060	18060	7
568	20230831	092300	30754360	18000	18000	18000	18000	20
569	20230831	092200	30394360	18070	18070	18070	18070	20
570	20230831	092100	30032960	18070	17980	18070	17980	134
571	20230831	092000	27621610	17980	17980	17980	17980	1
572	20230831	091900	27603630	17980	17980	17980	17980	0
573	20230831	091800	27603630	17980	17980	17980	17980	2
574	20230831	091700	27567670	17900	17980	17980	17900	6
575	20230831	091600	27460190	17920	17980	17980	17920	145
576	20230831	091500	24860010	18000	18000	18000	18000	1
577	20230831	091400	24842010	18000	18000	18000	18000	0
578	20230831	091300	24842010	18000	18000	18000	18000	1
579	20230831	091200	24824010	18070	18070	18070	18070	3
580	20230831	091100	24769800	18090	18090	18090	18090	1
581	20230831	091000	24751710	18090	18090	18090	18090	17
582	20230831	090900	24444180	18050	18050	18050	18050	53
583	20230831	090800	23487530	18000	18000	18000	18000	110
584	20230831	090700	21507530	18000	18000	18000	18000	30
585	20230831	090600	20967530	17980	17950	17980	17950	23
586	20230831	090500	20554260	17950	17930	17950	17930	2
587	20230831	090400	20518380	17930	17930	17930	17930	0
588	20230831	090300	20518380	17930	17860	17930	17830	301
589	20230831	090200	15147470	17860	17890	17890	17860	428
590	20230831	090100	7496080	17980	17980	17980	17980	1
591	20230831	090000	7478100	17890	17890	17900	17880	418