KissMeData/008290/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	184700	93645393	969	969	969	969	1310
3	20230831	184600	93645393	969	969	969	969	0
4	20230831	184500	93645393	969	969	969	969	0
5	20230831	184400	93645393	969	969	969	969	0
6	20230831	184300	93645393	969	969	969	969	0
7	20230831	184200	93645393	969	969	969	969	0
8	20230831	184100	93645393	969	969	969	969	0
9	20230831	184000	93645393	969	969	969	969	0
10	20230831	183900	93645393	969	969	969	969	0
11	20230831	183800	93645393	969	969	969	969	0
12	20230831	183700	93645393	969	969	969	969	0
13	20230831	183600	93645393	969	969	969	969	0
14	20230831	183500	93645393	969	969	969	969	0
15	20230831	183400	93645393	969	969	969	969	0
16	20230831	183300	93645393	969	969	969	969	0
17	20230831	183200	93645393	969	969	969	969	0
18	20230831	183100	93645393	969	969	969	969	0
19	20230831	183000	93645393	969	969	969	969	0
20	20230831	182900	93645393	969	969	969	969	0
21	20230831	182800	93645393	969	969	969	969	0
22	20230831	182700	93645393	969	969	969	969	0
23	20230831	182600	93645393	969	969	969	969	0
24	20230831	182500	93645393	969	969	969	969	0
25	20230831	182400	93645393	969	969	969	969	0
26	20230831	182300	93645393	969	969	969	969	0
27	20230831	182200	93645393	969	969	969	969	0
28	20230831	182100	93645393	969	969	969	969	0
29	20230831	182000	93645393	969	969	969	969	0
30	20230831	181900	93645393	969	969	969	969	0
31	20230831	181800	93645393	969	969	969	969	0
32	20230831	181700	93645393	969	969	969	969	1310
33	20230831	181600	93645393	969	969	969	969	0
34	20230831	181500	93645393	969	969	969	969	0
35	20230831	181400	93645393	969	969	969	969	0
36	20230831	181300	93645393	969	969	969	969	0
37	20230831	181200	93645393	969	969	969	969	0
38	20230831	181100	93645393	969	969	969	969	0
39	20230831	181000	93645393	969	969	969	969	0
40	20230831	180900	93645393	969	969	969	969	0
41	20230831	180800	93645393	969	969	969	969	0
42	20230831	180700	93645393	969	969	969	969	0
43	20230831	180600	93645393	969	969	969	969	0
44	20230831	180500	93645393	969	969	969	969	0
45	20230831	180400	93645393	969	969	969	969	0
46	20230831	180300	93645393	969	969	969	969	0
47	20230831	180200	93645393	969	969	969	969	0
48	20230831	180100	93645393	969	969	969	969	0
49	20230831	180000	93645393	969	969	969	969	0
50	20230831	175900	93645393	969	969	969	969	0
51	20230831	175800	93645393	969	969	969	969	0
52	20230831	175700	93645393	969	969	969	969	0
53	20230831	175600	93645393	969	969	969	969	0
54	20230831	175500	93645393	969	969	969	969	0
55	20230831	175400	93645393	969	969	969	969	0
56	20230831	175300	93645393	969	969	969	969	0
57	20230831	175200	93645393	969	969	969	969	0
58	20230831	175100	93645393	969	969	969	969	0
59	20230831	175000	93645393	969	969	969	969	0
60	20230831	174900	93645393	969	969	969	969	0
61	20230831	174800	93645393	969	969	969	969	0
62	20230831	174700	93645393	969	969	969	969	1310
63	20230831	174600	93645393	969	969	969	969	0
64	20230831	174500	93645393	969	969	969	969	0
65	20230831	174400	93645393	969	969	969	969	0
66	20230831	174300	93645393	969	969	969	969	0
67	20230831	174200	93645393	969	969	969	969	0
68	20230831	174100	93645393	969	969	969	969	0
69	20230831	174000	93645393	969	969	969	969	0
70	20230831	173900	93645393	969	969	969	969	0
71	20230831	173800	93645393	969	969	969	969	0
72	20230831	173700	93645393	969	969	969	969	0
73	20230831	173600	93645393	969	969	969	969	0
74	20230831	173500	93645393	969	969	969	969	0
75	20230831	173400	93645393	969	969	969	969	0
76	20230831	173300	93645393	969	969	969	969	0
77	20230831	173200	93645393	969	969	969	969	0
78	20230831	173100	93645393	969	969	969	969	0
79	20230831	173000	93645393	969	969	969	969	0
80	20230831	172900	93645393	969	969	969	969	0
81	20230831	172800	93645393	969	969	969	969	0
82	20230831	172700	93645393	969	969	969	969	0
83	20230831	172600	93645393	969	969	969	969	0
84	20230831	172500	93645393	969	969	969	969	0
85	20230831	172400	93645393	969	969	969	969	0
86	20230831	172300	93645393	969	969	969	969	0
87	20230831	172200	93645393	969	969	969	969	0
88	20230831	172100	93645393	969	969	969	969	0
89	20230831	172000	93645393	969	969	969	969	0
90	20230831	171900	93645393	969	969	969	969	0
91	20230831	171800	93645393	969	969	969	969	0
92	20230831	171700	93645393	969	969	969	969	1310
93	20230831	171600	93645393	969	969	969	969	0
94	20230831	171500	93645393	969	969	969	969	0
95	20230831	171400	93645393	969	969	969	969	0
96	20230831	171300	93645393	969	969	969	969	0
97	20230831	171200	93645393	969	969	969	969	0
98	20230831	171100	93645393	969	969	969	969	0
99	20230831	171000	93645393	969	969	969	969	0
100	20230831	170900	93645393	969	969	969	969	0
101	20230831	170800	93645393	969	969	969	969	0
102	20230831	170700	93645393	969	969	969	969	0
103	20230831	170600	93645393	969	969	969	969	0
104	20230831	170500	93645393	969	969	969	969	0
105	20230831	170400	93645393	969	969	969	969	0
106	20230831	170300	93645393	969	969	969	969	0
107	20230831	170200	93645393	969	969	969	969	0
108	20230831	170100	93645393	969	969	969	969	0
109	20230831	170000	93645393	969	969	969	969	0
110	20230831	165900	93645393	969	969	969	969	0
111	20230831	165800	93645393	969	969	969	969	0
112	20230831	165700	93645393	969	969	969	969	0
113	20230831	165600	93645393	969	969	969	969	0
114	20230831	165500	93645393	969	969	969	969	0
115	20230831	165400	93645393	969	969	969	969	0
116	20230831	165300	93645393	969	969	969	969	0
117	20230831	165200	93645393	969	969	969	969	0
118	20230831	165100	93645393	969	969	969	969	0
119	20230831	165000	93645393	969	969	969	969	0
120	20230831	164900	93645393	969	969	969	969	0
121	20230831	164800	93645393	969	969	969	969	0
122	20230831	164700	93645393	969	969	969	969	1310
123	20230831	164600	93645393	969	969	969	969	0
124	20230831	164500	93645393	969	969	969	969	0
125	20230831	164400	93645393	969	969	969	969	0
126	20230831	164300	93645393	969	969	969	969	0
127	20230831	164200	93645393	969	969	969	969	0
128	20230831	164100	93645393	969	969	969	969	0
129	20230831	164000	93645393	969	969	969	969	0
130	20230831	163900	93645393	969	969	969	969	0
131	20230831	163800	93645393	969	969	969	969	0
132	20230831	163700	93645393	969	969	969	969	0
133	20230831	163600	93645393	969	969	969	969	0
134	20230831	163500	93645393	969	969	969	969	0
135	20230831	163400	93645393	969	969	969	969	0
136	20230831	163300	93645393	969	969	969	969	0
137	20230831	163200	93645393	969	969	969	969	0
138	20230831	163100	93645393	969	969	969	969	0
139	20230831	163000	93645393	969	969	969	969	0
140	20230831	162900	93645393	969	969	969	969	0
141	20230831	162800	93645393	969	969	969	969	0
142	20230831	162700	93645393	969	969	969	969	0
143	20230831	162600	93645393	969	969	969	969	0
144	20230831	162500	93645393	969	969	969	969	0
145	20230831	162400	93645393	969	969	969	969	0
146	20230831	162300	93645393	969	969	969	969	0
147	20230831	162200	93645393	969	969	969	969	0
148	20230831	162100	93645393	969	969	969	969	0
149	20230831	162000	93645393	969	969	969	969	0
150	20230831	161900	93645393	969	969	969	969	0
151	20230831	161800	93645393	969	969	969	969	0
152	20230831	161700	93645393	969	969	969	969	1310
153	20230831	161600	93645393	969	969	969	969	0
154	20230831	161500	93645393	969	969	969	969	0
155	20230831	161400	93645393	969	969	969	969	0
156	20230831	161300	93645393	969	969	969	969	0
157	20230831	161200	93645393	969	969	969	969	0
158	20230831	161100	93645393	969	969	969	969	0
159	20230831	161000	93645393	969	969	969	969	0
160	20230831	160900	93645393	969	969	969	969	0
161	20230831	160800	93645393	969	969	969	969	0
162	20230831	160700	93645393	969	969	969	969	0
163	20230831	160600	93645393	969	969	969	969	0
164	20230831	160500	93645393	969	969	969	969	0
165	20230831	160400	93645393	969	969	969	969	0
166	20230831	160300	93645393	969	969	969	969	0
167	20230831	160200	93645393	969	969	969	969	0
168	20230831	160100	93645393	969	969	969	969	0
169	20230831	160000	93645393	969	969	969	969	0
170	20230831	155900	93645393	969	969	969	969	0
171	20230831	155800	93645393	969	969	969	969	0
172	20230831	155700	93645393	969	969	969	969	0
173	20230831	155600	93645393	969	969	969	969	0
174	20230831	155500	93645393	969	969	969	969	0
175	20230831	155400	93645393	969	969	969	969	0
176	20230831	155300	93645393	969	969	969	969	0
177	20230831	155200	93645393	969	969	969	969	0
178	20230831	155100	93645393	969	969	969	969	0
179	20230831	155000	93645393	969	969	969	969	0
180	20230831	154900	93645393	969	969	969	969	0
181	20230831	154800	93645393	969	969	969	969	0
182	20230831	154700	93645393	969	969	969	969	1310
183	20230831	154600	93645393	969	969	969	969	0
184	20230831	154500	93645393	969	969	969	969	0
185	20230831	154400	93645393	969	969	969	969	0
186	20230831	154300	93645393	969	969	969	969	0
187	20230831	154200	93645393	969	969	969	969	0
188	20230831	154100	93645393	969	969	969	969	0
189	20230831	154000	93645393	969	969	969	969	0
190	20230831	153900	93645393	969	969	969	969	0
191	20230831	153800	93645393	969	969	969	969	0
192	20230831	153700	93645393	969	969	969	969	0
193	20230831	153600	93645393	969	969	969	969	0
194	20230831	153500	93645393	969	969	969	969	0
195	20230831	153400	93645393	969	969	969	969	0
196	20230831	153300	93645393	969	969	969	969	0
197	20230831	153200	93645393	969	969	969	969	0
198	20230831	153100	93645393	969	969	969	969	0
199	20230831	153000	93645393	969	969	969	969	1310
200	20230831	152900	92376003	964	964	964	964	0
201	20230831	152800	92376003	964	964	964	964	0
202	20230831	152700	92376003	964	964	964	964	0
203	20230831	152600	92376003	964	964	964	964	0
204	20230831	152500	92376003	964	964	964	964	0
205	20230831	152400	92376003	964	964	964	964	0
206	20230831	152300	92376003	964	964	964	964	0
207	20230831	152200	92376003	964	964	964	964	0
208	20230831	152100	92376003	964	964	964	964	0
209	20230831	152000	92376003	964	964	964	964	0
210	20230831	151900	92376003	964	963	964	963	5
211	20230831	151800	92371186	964	960	964	960	100
212	20230831	151700	92275178	960	960	960	960	0
213	20230831	151600	92275178	960	956	960	956	10
214	20230831	151500	92265610	960	960	960	960	38
215	20230831	151400	92229130	960	960	960	960	0
216	20230831	151300	92229130	960	960	960	960	0
217	20230831	151200	92229130	960	962	962	960	1862
218	20230831	151100	90441296	962	962	962	962	48
219	20230831	151000	90395120	963	964	964	963	870
220	20230831	150900	89557280	964	963	964	963	463
221	20230831	150800	89111402	963	963	963	963	0
222	20230831	150700	89111402	963	963	963	963	83
223	20230831	150600	89031473	963	963	963	963	0
224	20230831	150500	89031473	963	963	963	963	0
225	20230831	150400	89031473	963	963	963	963	2
226	20230831	150300	89029547	962	962	962	962	370
227	20230831	150200	88673607	962	962	962	962	14
228	20230831	150100	88660139	963	962	963	962	14
229	20230831	150000	88646669	963	963	963	963	0
230	20230831	145900	88646669	963	962	963	962	345
231	20230831	145800	88314778	962	962	962	962	0
232	20230831	145700	88314778	962	962	962	962	0
233	20230831	145600	88314778	962	960	962	960	14
234	20230831	145500	88301331	962	962	962	962	2
235	20230831	145400	88299407	958	958	958	958	365
236	20230831	145300	87949737	963	963	963	963	0
237	20230831	145200	87949737	963	963	963	963	0
238	20230831	145100	87949737	963	963	963	963	0
239	20230831	145000	87949737	963	962	963	962	5
240	20230831	144900	87944925	955	961	961	955	365
241	20230831	144800	87596173	963	963	963	963	0
242	20230831	144700	87596173	963	963	963	963	0
243	20230831	144600	87596173	963	962	963	962	3
244	20230831	144500	87593285	963	957	963	957	16
245	20230831	144400	87577910	956	963	963	956	400
246	20230831	144300	87194161	962	962	962	962	0
247	20230831	144200	87194161	962	962	962	962	1025
248	20230831	144100	86208111	962	962	962	962	0
249	20230831	144000	86208111	962	962	962	962	0
250	20230831	143900	86208111	962	962	962	962	365
251	20230831	143800	85856981	963	963	963	963	0
252	20230831	143700	85856981	963	963	963	963	1
253	20230831	143600	85856018	962	962	962	962	180
254	20230831	143500	85682858	964	964	964	964	1
255	20230831	143400	85681894	955	963	963	955	365
256	20230831	143300	85332572	964	964	964	964	3
257	20230831	143200	85329680	963	962	963	962	67
258	20230831	143100	85265166	962	960	962	960	2
259	20230831	143000	85263244	959	960	960	959	744
260	20230831	142900	84549739	959	962	962	959	365
261	20230831	142800	84199645	963	963	963	963	0
262	20230831	142700	84199645	963	960	963	960	44
263	20230831	142600	84157278	959	959	959	959	0
264	20230831	142500	84157278	959	966	966	959	905
265	20230831	142400	83284867	967	966	967	964	367
266	20230831	142300	82931061	967	967	967	967	1
267	20230831	142200	82930094	968	967	968	967	5
268	20230831	142100	82925257	968	967	968	967	70
269	20230831	142000	82857516	968	968	968	968	0
270	20230831	141900	82857516	968	967	968	958	481
271	20230831	141800	82395413	967	967	967	967	0
272	20230831	141700	82395413	967	967	967	967	1
273	20230831	141600	82394446	966	967	967	966	31
274	20230831	141500	82364496	967	965	967	964	381
275	20230831	141400	81996502	966	967	968	956	463
276	20230831	141300	81552478	965	964	969	964	1011
277	20230831	141200	80576590	964	963	964	963	77
278	20230831	141100	80502438	963	961	963	961	1275
279	20230831	141000	79277158	954	954	954	954	0
280	20230831	140900	79277158	954	958	958	954	5849
281	20230831	140800	73687095	958	958	958	958	0
282	20230831	140700	73687095	958	960	960	958	2519
283	20230831	140600	71271214	959	959	959	959	0
284	20230831	140500	71271214	959	959	959	959	0
285	20230831	140400	71271214	959	961	961	959	365
286	20230831	140300	70921176	962	962	962	962	2
287	20230831	140200	70919252	959	959	959	959	0
288	20230831	140100	70919252	959	959	959	959	0
289	20230831	140000	70919252	959	964	964	959	1270
290	20230831	135900	69697517	964	965	965	964	865
291	20230831	135800	68863157	965	965	965	965	0
292	20230831	135700	68863157	965	965	965	965	50
293	20230831	135600	68814907	964	964	964	964	326
294	20230831	135500	68500643	964	964	964	964	13
295	20230831	135400	68488111	961	961	961	961	365
296	20230831	135300	68137346	961	961	961	961	0
297	20230831	135200	68137346	961	961	961	961	0
298	20230831	135100	68137346	961	961	961	961	0
299	20230831	135000	68137346	961	961	961	961	0
300	20230831	134900	68137346	961	964	964	961	365
301	20230831	134800	67786060	965	965	965	965	1
302	20230831	134700	67785095	965	965	965	965	2
303	20230831	134600	67783165	965	965	965	965	6
304	20230831	134500	67777375	965	964	965	964	375
305	20230831	134400	67415828	961	963	963	961	365
306	20230831	134300	67064860	963	964	964	963	398
307	20230831	134200	66681288	963	963	963	963	103
308	20230831	134100	66582099	960	960	960	960	0
309	20230831	134000	66582099	960	960	960	960	1980
310	20230831	133900	64681299	960	960	960	960	365
311	20230831	133800	64330899	959	959	959	959	0
312	20230831	133700	64330899	959	959	959	959	0
313	20230831	133600	64330899	959	959	959	959	0
314	20230831	133500	64330899	959	959	959	959	0
315	20230831	133400	64330899	959	960	960	959	366
316	20230831	133300	63979788	963	963	963	963	0
317	20230831	133200	63979788	963	963	963	963	0
318	20230831	133100	63979788	963	961	963	961	10
319	20230831	133000	63970166	959	959	959	959	0
320	20230831	132900	63970166	959	960	960	959	366
321	20230831	132800	63618857	960	960	960	960	0
322	20230831	132700	63618857	960	960	960	960	0
323	20230831	132600	63618857	960	960	960	960	1
324	20230831	132500	63617897	960	960	960	960	0
325	20230831	132400	63617897	960	963	963	960	366
326	20230831	132300	63266007	963	963	963	963	1
327	20230831	132200	63265044	964	964	964	964	1
328	20230831	132100	63264080	964	964	964	964	200
329	20230831	132000	63071280	963	963	963	963	0
330	20230831	131900	63071280	963	963	963	963	0
331	20230831	131800	63071280	963	963	963	963	366
332	20230831	131700	62718822	964	964	964	964	1
333	20230831	131600	62717858	963	963	963	963	0
334	20230831	131500	62717858	963	963	963	963	0
335	20230831	131400	62717858	963	963	963	963	98
336	20230831	131300	62623484	963	963	963	963	700
337	20230831	131200	61949384	963	963	963	963	0
338	20230831	131100	61949384	963	963	963	963	1
339	20230831	131000	61948421	964	964	964	964	0
340	20230831	130900	61948421	964	964	964	964	0
341	20230831	130800	61948421	964	964	964	964	0
342	20230831	130700	61948421	964	964	964	964	0
343	20230831	130600	61948421	964	964	964	964	0
344	20230831	130500	61948421	964	964	964	964	0
345	20230831	130400	61948421	964	964	964	964	0
346	20230831	130300	61948421	964	964	964	964	0
347	20230831	130200	61948421	964	964	964	964	4
348	20230831	130100	61944565	964	964	964	964	44
349	20230831	130000	61902149	964	964	964	964	0
350	20230831	125900	61902149	964	964	964	964	1
351	20230831	125800	61901185	964	964	964	964	0
352	20230831	125700	61901185	964	964	964	964	0
353	20230831	125600	61901185	964	964	964	964	0
354	20230831	125500	61901185	964	964	964	964	0
355	20230831	125400	61901185	964	964	964	964	0
356	20230831	125300	61901185	964	964	964	964	0
357	20230831	125200	61901185	964	964	964	964	0
358	20230831	125100	61901185	964	964	964	964	0
359	20230831	125000	61901185	964	965	965	964	779
360	20230831	124900	61149478	966	966	966	966	0
361	20230831	124800	61149478	966	966	966	966	0
362	20230831	124700	61149478	966	965	966	965	585
363	20230831	124600	60584952	967	967	967	967	0
364	20230831	124500	60584952	967	967	967	967	0
365	20230831	124400	60584952	967	967	967	967	0
366	20230831	124300	60584952	967	967	967	967	0
367	20230831	124200	60584952	967	967	967	966	4
368	20230831	124100	60581086	967	967	967	967	0
369	20230831	124000	60581086	967	967	967	967	0
370	20230831	123900	60581086	967	964	967	964	91
371	20230831	123800	60493244	964	961	964	961	50
372	20230831	123700	60445097	959	964	964	959	914
373	20230831	123600	59567869	965	965	965	965	0
374	20230831	123500	59567869	965	965	965	965	0
375	20230831	123400	59567869	965	965	965	965	0
376	20230831	123300	59567869	965	965	966	965	1443
377	20230831	123200	58175373	965	965	965	965	0
378	20230831	123100	58175373	965	965	965	965	0
379	20230831	123000	58175373	965	965	965	965	0
380	20230831	122900	58175373	965	965	965	965	0
381	20230831	122800	58175373	965	965	965	965	1
382	20230831	122700	58174408	965	965	965	965	0
383	20230831	122600	58174408	965	965	965	965	0
384	20230831	122500	58174408	965	965	965	965	0
385	20230831	122400	58174408	965	965	965	965	0
386	20230831	122300	58174408	965	965	965	965	0
387	20230831	122200	58174408	965	965	965	965	0
388	20230831	122100	58174408	965	963	967	963	707
389	20230831	122000	57492391	964	963	964	963	965
390	20230831	121900	56563046	964	964	964	964	5
391	20230831	121800	56558226	964	964	964	964	0
392	20230831	121700	56558226	964	964	964	964	0
393	20230831	121600	56558226	964	964	964	964	10
394	20230831	121500	56548586	964	964	964	964	0
395	20230831	121400	56548586	964	964	964	964	29
396	20230831	121300	56520630	964	962	964	962	128
397	20230831	121200	56397366	958	958	958	958	0
398	20230831	121100	56397366	958	958	958	958	0
399	20230831	121000	56397366	958	958	958	958	0
400	20230831	120900	56397366	958	958	958	958	0
401	20230831	120800	56397366	958	958	958	958	0
402	20230831	120700	56397366	958	958	958	958	0
403	20230831	120600	56397366	958	958	958	958	0
404	20230831	120500	56397366	958	958	958	958	0
405	20230831	120400	56397366	958	958	958	958	0
406	20230831	120300	56397366	958	958	958	957	3220
407	20230831	120200	53313520	957	957	957	957	800
408	20230831	120100	52547920	958	958	958	958	5
409	20230831	120000	52543130	958	958	958	958	0
410	20230831	115900	52543130	958	958	958	958	0
411	20230831	115800	52543130	958	958	958	958	8
412	20230831	115700	52535466	958	958	958	958	11
413	20230831	115600	52524928	958	958	958	958	41
414	20230831	115500	52485650	958	958	958	958	0
415	20230831	115400	52485650	958	958	958	958	0
416	20230831	115300	52485650	958	958	958	958	100
417	20230831	115200	52389850	958	958	958	958	0
418	20230831	115100	52389850	958	958	958	958	43
419	20230831	115000	52348656	958	958	958	958	490
420	20230831	114900	51879236	957	956	957	955	1210
421	20230831	114800	50723512	955	955	955	955	0
422	20230831	114700	50723512	955	955	955	955	0
423	20230831	114600	50723512	955	957	957	955	914
424	20230831	114500	49850304	956	959	959	956	1908
425	20230831	114400	48025121	959	959	959	959	0
426	20230831	114300	48025121	959	959	959	959	500
427	20230831	114200	47545621	960	960	960	960	0
428	20230831	114100	47545621	960	960	960	960	173
429	20230831	114000	47379541	960	960	960	960	0
430	20230831	113900	47379541	960	960	960	960	11
431	20230831	113800	47368981	960	960	960	960	50
432	20230831	113700	47320981	960	960	960	960	20
433	20230831	113600	47301781	960	960	960	960	0
434	20230831	113500	47301781	960	960	960	960	13
435	20230831	113400	47289301	959	959	959	959	0
436	20230831	113300	47289301	959	959	959	959	0
437	20230831	113200	47289301	959	959	959	959	0
438	20230831	113100	47289301	959	959	959	959	0
439	20230831	113000	47289301	959	959	959	959	0
440	20230831	112900	47289301	959	959	959	959	914
441	20230831	112800	46412775	960	960	960	960	315
442	20230831	112700	46110375	960	960	960	960	0
443	20230831	112600	46110375	960	960	960	960	0
444	20230831	112500	46110375	960	960	960	960	0
445	20230831	112400	46110375	960	960	960	960	0
446	20230831	112300	46110375	960	960	960	960	0
447	20230831	112200	46110375	960	960	960	960	0
448	20230831	112100	46110375	960	960	960	960	0
449	20230831	112000	46110375	960	960	960	960	5
450	20230831	111900	46105575	960	960	960	960	20
451	20230831	111800	46086375	960	960	960	960	14
452	20230831	111700	46072935	958	958	958	958	0
453	20230831	111600	46072935	958	960	960	958	632
454	20230831	111500	45466847	960	960	960	960	392
455	20230831	111400	45090527	960	960	960	960	0
456	20230831	111300	45090527	960	960	960	960	0
457	20230831	111200	45090527	960	960	960	960	914
458	20230831	111100	44213087	960	960	960	960	0
459	20230831	111000	44213087	960	960	960	960	0
460	20230831	110900	44213087	960	963	964	960	6284
461	20230831	110800	38172721	964	966	966	964	2377
462	20230831	110700	35879911	971	971	971	971	0
463	20230831	110600	35879911	971	971	971	971	1
464	20230831	110500	35878940	971	971	971	971	1
465	20230831	110400	35877969	966	966	966	966	0
466	20230831	110300	35877969	966	966	966	966	0
467	20230831	110200	35877969	966	966	966	966	457
468	20230831	110100	35436507	966	966	966	966	0
469	20230831	110000	35436507	966	966	966	966	0
470	20230831	105900	35436507	966	966	966	966	156
471	20230831	105800	35285811	966	966	966	966	0
472	20230831	105700	35285811	966	966	966	966	0
473	20230831	105600	35285811	966	966	966	966	0
474	20230831	105500	35285811	966	970	970	966	925
475	20230831	105400	34392205	971	971	971	971	0
476	20230831	105300	34392205	971	971	971	971	0
477	20230831	105200	34392205	971	970	971	970	7
478	20230831	105100	34385409	970	970	970	970	0
479	20230831	105000	34385409	970	970	970	970	0
480	20230831	104900	34385409	970	970	970	970	0
481	20230831	104800	34385409	970	970	970	970	0
482	20230831	104700	34385409	970	970	970	970	0
483	20230831	104600	34385409	970	970	970	970	0
484	20230831	104500	34385409	970	970	970	970	0
485	20230831	104400	34385409	970	970	970	970	1
486	20230831	104300	34384439	971	972	972	971	2
487	20230831	104200	34382496	973	971	974	971	98
488	20230831	104100	34287284	970	972	972	970	5
489	20230831	104000	34282427	965	965	965	965	0
490	20230831	103900	34282427	965	965	965	965	0
491	20230831	103800	34282427	965	965	965	965	914
492	20230831	103700	33400417	965	965	965	965	0
493	20230831	103600	33400417	965	968	968	965	301
494	20230831	103500	33109903	969	971	971	969	42
495	20230831	103400	33069127	971	972	972	971	164
496	20230831	103300	32909783	972	972	973	972	49
497	20230831	103200	32862151	969	967	969	967	18
498	20230831	103100	32844727	966	966	966	966	0
499	20230831	103000	32844727	966	966	966	966	0
500	20230831	102900	32844727	966	966	966	966	0
501	20230831	102800	32844727	966	966	966	966	58
502	20230831	102700	32788699	965	965	965	965	0
503	20230831	102600	32788699	965	965	965	965	0
504	20230831	102500	32788699	965	965	965	965	10
505	20230831	102400	32779049	964	970	970	964	561
506	20230831	102300	32238040	971	971	971	971	30
507	20230831	102200	32208910	971	966	971	966	141
508	20230831	102100	32072321	962	974	974	962	915
509	20230831	102000	31188742	976	977	977	976	3
510	20230831	101900	31185812	978	978	978	978	0
511	20230831	101800	31185812	978	978	978	978	0
512	20230831	101700	31185812	978	970	978	970	2
513	20230831	101600	31183864	970	970	970	970	2
514	20230831	101500	31181924	967	965	967	965	4885
515	20230831	101400	26463209	965	965	965	965	1551
516	20230831	101300	24966494	967	967	967	967	0
517	20230831	101200	24966494	967	967	967	967	0
518	20230831	101100	24966494	967	967	967	967	0
519	20230831	101000	24966494	967	967	967	967	0
520	20230831	100900	24966494	967	967	967	967	0
521	20230831	100800	24966494	967	967	967	967	0
522	20230831	100700	24966494	967	966	967	966	218
523	20230831	100600	24755754	966	966	966	966	0
524	20230831	100500	24755754	966	966	966	966	3
525	20230831	100400	24752856	961	966	966	961	914
526	20230831	100300	23872236	966	966	966	966	0
527	20230831	100200	23872236	966	966	966	966	21
528	20230831	100100	23851950	966	966	966	966	5
529	20230831	100000	23847120	965	965	965	965	349
530	20230831	095900	23510335	966	965	966	965	1117
531	20230831	095800	22432429	966	965	966	965	63
532	20230831	095700	22371633	962	966	966	962	10000
533	20230831	095600	12746241	967	967	967	967	5
534	20230831	095500	12741406	967	967	967	967	30
535	20230831	095400	12712396	967	967	967	967	2066
536	20230831	095300	10714574	967	967	967	967	683
537	20230831	095200	10054113	967	967	967	967	239
538	20230831	095100	9823000	970	970	970	970	0
539	20230831	095000	9823000	970	970	970	970	2
540	20230831	094900	9821060	969	969	969	969	0
541	20230831	094800	9821060	969	970	970	969	294
542	20230831	094700	9535891	970	970	970	966	968
543	20230831	094600	8598638	971	971	971	971	0
544	20230831	094500	8598638	971	971	971	971	0
545	20230831	094400	8598638	971	971	971	971	0
546	20230831	094300	8598638	971	971	971	971	0
547	20230831	094200	8598638	971	971	971	971	22
548	20230831	094100	8577276	971	971	971	971	0
549	20230831	094000	8577276	971	973	973	971	11
550	20230831	093900	8566593	973	973	973	973	0
551	20230831	093800	8566593	973	973	973	973	0
552	20230831	093700	8566593	973	973	973	973	0
553	20230831	093600	8566593	973	971	973	971	11
554	20230831	093500	8555910	971	971	971	971	0
555	20230831	093400	8555910	971	971	971	971	0
556	20230831	093300	8555910	971	971	971	971	94
557	20230831	093200	8464636	975	975	975	975	0
558	20230831	093100	8464636	975	975	975	975	1
559	20230831	093000	8463661	976	976	976	969	3925
560	20230831	092900	4641850	978	978	978	978	0
561	20230831	092800	4641850	978	978	978	978	3
562	20230831	092700	4638916	978	976	978	976	2010
563	20230831	092600	2673339	978	978	978	978	0
564	20230831	092500	2673339	978	978	978	978	0
565	20230831	092400	2673339	978	978	978	978	50
566	20230831	092300	2624439	975	975	975	975	0
567	20230831	092200	2624439	975	975	975	975	0
568	20230831	092100	2624439	975	974	975	974	80
569	20230831	092000	2546440	975	975	975	975	1300
570	20230831	091900	1278940	975	975	975	975	0
571	20230831	091800	1278940	975	974	975	974	5
572	20230831	091700	1274068	975	975	975	975	0
573	20230831	091600	1274068	975	974	975	974	100
574	20230831	091500	1176587	975	975	975	975	0
575	20230831	091400	1176587	975	975	975	975	0
576	20230831	091300	1176587	975	973	975	973	520
577	20230831	091200	669787	975	974	975	974	10
578	20230831	091100	660046	970	970	970	970	116
579	20230831	091000	547526	971	971	971	971	106
580	20230831	090900	444600	975	975	975	975	0
581	20230831	090800	444600	975	975	975	975	0
582	20230831	090700	444600	975	975	975	975	0
583	20230831	090600	444600	975	975	975	975	0
584	20230831	090500	444600	975	975	975	975	0
585	20230831	090400	444600	975	975	975	975	0
586	20230831	090300	444600	975	975	975	975	0
587	20230831	090200	444600	975	975	975	975	0
588	20230831	090100	444600	975	975	975	975	0
589	20230831	090000	444600	975	975	975	975	456