KissMeData/066590/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	193000	201675200	2945	2945	2945	2945	937
3	20230831	192900	201675200	2945	2945	2945	2945	0
4	20230831	192800	201675200	2945	2945	2945	2945	0
5	20230831	192700	201675200	2945	2945	2945	2945	0
6	20230831	192600	201675200	2945	2945	2945	2945	0
7	20230831	192500	201675200	2945	2945	2945	2945	0
8	20230831	192400	201675200	2945	2945	2945	2945	0
9	20230831	192300	201675200	2945	2945	2945	2945	0
10	20230831	192200	201675200	2945	2945	2945	2945	0
11	20230831	192100	201675200	2945	2945	2945	2945	0
12	20230831	192000	201675200	2945	2945	2945	2945	0
13	20230831	191900	201675200	2945	2945	2945	2945	0
14	20230831	191800	201675200	2945	2945	2945	2945	0
15	20230831	191700	201675200	2945	2945	2945	2945	0
16	20230831	191600	201675200	2945	2945	2945	2945	0
17	20230831	191500	201675200	2945	2945	2945	2945	0
18	20230831	191400	201675200	2945	2945	2945	2945	0
19	20230831	191300	201675200	2945	2945	2945	2945	0
20	20230831	191200	201675200	2945	2945	2945	2945	0
21	20230831	191100	201675200	2945	2945	2945	2945	0
22	20230831	191000	201675200	2945	2945	2945	2945	0
23	20230831	190900	201675200	2945	2945	2945	2945	0
24	20230831	190800	201675200	2945	2945	2945	2945	0
25	20230831	190700	201675200	2945	2945	2945	2945	0
26	20230831	190600	201675200	2945	2945	2945	2945	0
27	20230831	190500	201675200	2945	2945	2945	2945	0
28	20230831	190400	201675200	2945	2945	2945	2945	0
29	20230831	190300	201675200	2945	2945	2945	2945	0
30	20230831	190200	201675200	2945	2945	2945	2945	0
31	20230831	190100	201675200	2945	2945	2945	2945	0
32	20230831	190000	201675200	2945	2945	2945	2945	937
33	20230831	185900	201675200	2945	2945	2945	2945	0
34	20230831	185800	201675200	2945	2945	2945	2945	0
35	20230831	185700	201675200	2945	2945	2945	2945	0
36	20230831	185600	201675200	2945	2945	2945	2945	0
37	20230831	185500	201675200	2945	2945	2945	2945	0
38	20230831	185400	201675200	2945	2945	2945	2945	0
39	20230831	185300	201675200	2945	2945	2945	2945	0
40	20230831	185200	201675200	2945	2945	2945	2945	0
41	20230831	185100	201675200	2945	2945	2945	2945	0
42	20230831	185000	201675200	2945	2945	2945	2945	0
43	20230831	184900	201675200	2945	2945	2945	2945	0
44	20230831	184800	201675200	2945	2945	2945	2945	0
45	20230831	184700	201675200	2945	2945	2945	2945	0
46	20230831	184600	201675200	2945	2945	2945	2945	0
47	20230831	184500	201675200	2945	2945	2945	2945	0
48	20230831	184400	201675200	2945	2945	2945	2945	0
49	20230831	184300	201675200	2945	2945	2945	2945	0
50	20230831	184200	201675200	2945	2945	2945	2945	0
51	20230831	184100	201675200	2945	2945	2945	2945	0
52	20230831	184000	201675200	2945	2945	2945	2945	0
53	20230831	183900	201675200	2945	2945	2945	2945	0
54	20230831	183800	201675200	2945	2945	2945	2945	0
55	20230831	183700	201675200	2945	2945	2945	2945	0
56	20230831	183600	201675200	2945	2945	2945	2945	0
57	20230831	183500	201675200	2945	2945	2945	2945	0
58	20230831	183400	201675200	2945	2945	2945	2945	0
59	20230831	183300	201675200	2945	2945	2945	2945	0
60	20230831	183200	201675200	2945	2945	2945	2945	0
61	20230831	183100	201675200	2945	2945	2945	2945	0
62	20230831	183000	201675200	2945	2945	2945	2945	937
63	20230831	182900	201675200	2945	2945	2945	2945	0
64	20230831	182800	201675200	2945	2945	2945	2945	0
65	20230831	182700	201675200	2945	2945	2945	2945	0
66	20230831	182600	201675200	2945	2945	2945	2945	0
67	20230831	182500	201675200	2945	2945	2945	2945	0
68	20230831	182400	201675200	2945	2945	2945	2945	0
69	20230831	182300	201675200	2945	2945	2945	2945	0
70	20230831	182200	201675200	2945	2945	2945	2945	0
71	20230831	182100	201675200	2945	2945	2945	2945	0
72	20230831	182000	201675200	2945	2945	2945	2945	0
73	20230831	181900	201675200	2945	2945	2945	2945	0
74	20230831	181800	201675200	2945	2945	2945	2945	0
75	20230831	181700	201675200	2945	2945	2945	2945	0
76	20230831	181600	201675200	2945	2945	2945	2945	0
77	20230831	181500	201675200	2945	2945	2945	2945	0
78	20230831	181400	201675200	2945	2945	2945	2945	0
79	20230831	181300	201675200	2945	2945	2945	2945	0
80	20230831	181200	201675200	2945	2945	2945	2945	0
81	20230831	181100	201675200	2945	2945	2945	2945	0
82	20230831	181000	201675200	2945	2945	2945	2945	0
83	20230831	180900	201675200	2945	2945	2945	2945	0
84	20230831	180800	201675200	2945	2945	2945	2945	0
85	20230831	180700	201675200	2945	2945	2945	2945	0
86	20230831	180600	201675200	2945	2945	2945	2945	0
87	20230831	180500	201675200	2945	2945	2945	2945	0
88	20230831	180400	201675200	2945	2945	2945	2945	0
89	20230831	180300	201675200	2945	2945	2945	2945	0
90	20230831	180200	201675200	2945	2945	2945	2945	0
91	20230831	180100	201675200	2945	2945	2945	2945	0
92	20230831	180000	201675200	2945	2945	2945	2945	937
93	20230831	175900	201675200	2945	2945	2945	2945	0
94	20230831	175800	201675200	2945	2945	2945	2945	0
95	20230831	175700	201675200	2945	2945	2945	2945	0
96	20230831	175600	201675200	2945	2945	2945	2945	0
97	20230831	175500	201675200	2945	2945	2945	2945	0
98	20230831	175400	201675200	2945	2945	2945	2945	0
99	20230831	175300	201675200	2945	2945	2945	2945	0
100	20230831	175200	201675200	2945	2945	2945	2945	0
101	20230831	175100	201675200	2945	2945	2945	2945	0
102	20230831	175000	201675200	2945	2945	2945	2945	0
103	20230831	174900	201675200	2945	2945	2945	2945	0
104	20230831	174800	201675200	2945	2945	2945	2945	0
105	20230831	174700	201675200	2945	2945	2945	2945	0
106	20230831	174600	201675200	2945	2945	2945	2945	0
107	20230831	174500	201675200	2945	2945	2945	2945	0
108	20230831	174400	201675200	2945	2945	2945	2945	0
109	20230831	174300	201675200	2945	2945	2945	2945	0
110	20230831	174200	201675200	2945	2945	2945	2945	0
111	20230831	174100	201675200	2945	2945	2945	2945	0
112	20230831	174000	201675200	2945	2945	2945	2945	0
113	20230831	173900	201675200	2945	2945	2945	2945	0
114	20230831	173800	201675200	2945	2945	2945	2945	0
115	20230831	173700	201675200	2945	2945	2945	2945	0
116	20230831	173600	201675200	2945	2945	2945	2945	0
117	20230831	173500	201675200	2945	2945	2945	2945	0
118	20230831	173400	201675200	2945	2945	2945	2945	0
119	20230831	173300	201675200	2945	2945	2945	2945	0
120	20230831	173200	201675200	2945	2945	2945	2945	0
121	20230831	173100	201675200	2945	2945	2945	2945	0
122	20230831	173000	201675200	2945	2945	2945	2945	937
123	20230831	172900	201675200	2945	2945	2945	2945	0
124	20230831	172800	201675200	2945	2945	2945	2945	0
125	20230831	172700	201675200	2945	2945	2945	2945	0
126	20230831	172600	201675200	2945	2945	2945	2945	0
127	20230831	172500	201675200	2945	2945	2945	2945	0
128	20230831	172400	201675200	2945	2945	2945	2945	0
129	20230831	172300	201675200	2945	2945	2945	2945	0
130	20230831	172200	201675200	2945	2945	2945	2945	0
131	20230831	172100	201675200	2945	2945	2945	2945	0
132	20230831	172000	201675200	2945	2945	2945	2945	0
133	20230831	171900	201675200	2945	2945	2945	2945	0
134	20230831	171800	201675200	2945	2945	2945	2945	0
135	20230831	171700	201675200	2945	2945	2945	2945	0
136	20230831	171600	201675200	2945	2945	2945	2945	0
137	20230831	171500	201675200	2945	2945	2945	2945	0
138	20230831	171400	201675200	2945	2945	2945	2945	0
139	20230831	171300	201675200	2945	2945	2945	2945	0
140	20230831	171200	201675200	2945	2945	2945	2945	0
141	20230831	171100	201675200	2945	2945	2945	2945	0
142	20230831	171000	201675200	2945	2945	2945	2945	0
143	20230831	170900	201675200	2945	2945	2945	2945	0
144	20230831	170800	201675200	2945	2945	2945	2945	0
145	20230831	170700	201675200	2945	2945	2945	2945	0
146	20230831	170600	201675200	2945	2945	2945	2945	0
147	20230831	170500	201675200	2945	2945	2945	2945	0
148	20230831	170400	201675200	2945	2945	2945	2945	0
149	20230831	170300	201675200	2945	2945	2945	2945	0
150	20230831	170200	201675200	2945	2945	2945	2945	0
151	20230831	170100	201675200	2945	2945	2945	2945	0
152	20230831	170000	201675200	2945	2945	2945	2945	937
153	20230831	165900	201675200	2945	2945	2945	2945	0
154	20230831	165800	201675200	2945	2945	2945	2945	0
155	20230831	165700	201675200	2945	2945	2945	2945	0
156	20230831	165600	201675200	2945	2945	2945	2945	0
157	20230831	165500	201675200	2945	2945	2945	2945	0
158	20230831	165400	201675200	2945	2945	2945	2945	0
159	20230831	165300	201675200	2945	2945	2945	2945	0
160	20230831	165200	201675200	2945	2945	2945	2945	0
161	20230831	165100	201675200	2945	2945	2945	2945	0
162	20230831	165000	201675200	2945	2945	2945	2945	0
163	20230831	164900	201675200	2945	2945	2945	2945	0
164	20230831	164800	201675200	2945	2945	2945	2945	0
165	20230831	164700	201675200	2945	2945	2945	2945	0
166	20230831	164600	201675200	2945	2945	2945	2945	0
167	20230831	164500	201675200	2945	2945	2945	2945	0
168	20230831	164400	201675200	2945	2945	2945	2945	0
169	20230831	164300	201675200	2945	2945	2945	2945	0
170	20230831	164200	201675200	2945	2945	2945	2945	0
171	20230831	164100	201675200	2945	2945	2945	2945	0
172	20230831	164000	201675200	2945	2945	2945	2945	0
173	20230831	163900	201675200	2945	2945	2945	2945	0
174	20230831	163800	201675200	2945	2945	2945	2945	0
175	20230831	163700	201675200	2945	2945	2945	2945	0
176	20230831	163600	201675200	2945	2945	2945	2945	0
177	20230831	163500	201675200	2945	2945	2945	2945	0
178	20230831	163400	201675200	2945	2945	2945	2945	0
179	20230831	163300	201675200	2945	2945	2945	2945	0
180	20230831	163200	201675200	2945	2945	2945	2945	0
181	20230831	163100	201675200	2945	2945	2945	2945	0
182	20230831	163000	201675200	2945	2945	2945	2945	937
183	20230831	162900	201675200	2945	2945	2945	2945	0
184	20230831	162800	201675200	2945	2945	2945	2945	0
185	20230831	162700	201675200	2945	2945	2945	2945	0
186	20230831	162600	201675200	2945	2945	2945	2945	0
187	20230831	162500	201675200	2945	2945	2945	2945	0
188	20230831	162400	201675200	2945	2945	2945	2945	0
189	20230831	162300	201675200	2945	2945	2945	2945	0
190	20230831	162200	201675200	2945	2945	2945	2945	0
191	20230831	162100	201675200	2945	2945	2945	2945	0
192	20230831	162000	201675200	2945	2945	2945	2945	0
193	20230831	161900	201675200	2945	2945	2945	2945	0
194	20230831	161800	201675200	2945	2945	2945	2945	0
195	20230831	161700	201675200	2945	2945	2945	2945	0
196	20230831	161600	201675200	2945	2945	2945	2945	0
197	20230831	161500	201675200	2945	2945	2945	2945	0
198	20230831	161400	201675200	2945	2945	2945	2945	0
199	20230831	161300	201675200	2945	2945	2945	2945	0
200	20230831	161200	201675200	2945	2945	2945	2945	0
201	20230831	161100	201675200	2945	2945	2945	2945	0
202	20230831	161000	201675200	2945	2945	2945	2945	0
203	20230831	160900	201675200	2945	2945	2945	2945	0
204	20230831	160800	201675200	2945	2945	2945	2945	0
205	20230831	160700	201675200	2945	2945	2945	2945	0
206	20230831	160600	201675200	2945	2945	2945	2945	0
207	20230831	160500	201675200	2945	2945	2945	2945	0
208	20230831	160400	201675200	2945	2945	2945	2945	0
209	20230831	160300	201675200	2945	2945	2945	2945	0
210	20230831	160200	201675200	2945	2945	2945	2945	0
211	20230831	160100	201675200	2945	2945	2945	2945	0
212	20230831	160000	201675200	2945	2945	2945	2945	937
213	20230831	155900	201675200	2945	2945	2945	2945	0
214	20230831	155800	201675200	2945	2945	2945	2945	0
215	20230831	155700	201675200	2945	2945	2945	2945	0
216	20230831	155600	201675200	2945	2945	2945	2945	0
217	20230831	155500	201675200	2945	2945	2945	2945	0
218	20230831	155400	201675200	2945	2945	2945	2945	0
219	20230831	155300	201675200	2945	2945	2945	2945	0
220	20230831	155200	201675200	2945	2945	2945	2945	0
221	20230831	155100	201675200	2945	2945	2945	2945	0
222	20230831	155000	201675200	2945	2945	2945	2945	0
223	20230831	154900	201675200	2945	2945	2945	2945	0
224	20230831	154800	201675200	2945	2945	2945	2945	0
225	20230831	154700	201675200	2945	2945	2945	2945	0
226	20230831	154600	201675200	2945	2945	2945	2945	0
227	20230831	154500	201675200	2945	2945	2945	2945	0
228	20230831	154400	201675200	2945	2945	2945	2945	0
229	20230831	154300	201675200	2945	2945	2945	2945	0
230	20230831	154200	201675200	2945	2945	2945	2945	0
231	20230831	154100	201675200	2945	2945	2945	2945	0
232	20230831	154000	201675200	2945	2945	2945	2945	0
233	20230831	153900	201675200	2945	2945	2945	2945	0
234	20230831	153800	201675200	2945	2945	2945	2945	0
235	20230831	153700	201675200	2945	2945	2945	2945	0
236	20230831	153600	201675200	2945	2945	2945	2945	0
237	20230831	153500	201675200	2945	2945	2945	2945	0
238	20230831	153400	201675200	2945	2945	2945	2945	0
239	20230831	153300	201675200	2945	2945	2945	2945	0
240	20230831	153200	201675200	2945	2945	2945	2945	0
241	20230831	153100	201675200	2945	2945	2945	2945	0
242	20230831	153000	201675200	2945	2945	2945	2945	1874
243	20230831	152900	198915735	2950	2950	2950	2950	0
244	20230831	152800	198915735	2950	2950	2950	2950	0
245	20230831	152700	198915735	2950	2950	2950	2950	0
246	20230831	152600	198915735	2950	2950	2950	2950	0
247	20230831	152500	198915735	2950	2950	2950	2950	0
248	20230831	152400	198915735	2950	2950	2950	2950	0
249	20230831	152300	198915735	2950	2950	2950	2950	0
250	20230831	152200	198915735	2950	2950	2950	2950	0
251	20230831	152100	198915735	2950	2950	2950	2950	0
252	20230831	152000	198915735	2950	2950	2950	2950	0
253	20230831	151900	198915735	2950	2950	2950	2950	1
254	20230831	151800	198912785	2940	2940	2940	2940	35
255	20230831	151700	198809885	2940	2935	2940	2935	638
256	20230831	151600	196934220	2930	2930	2930	2930	20
257	20230831	151500	196875620	2930	2930	2930	2930	33
258	20230831	151400	196778930	2940	2940	2940	2940	0
259	20230831	151300	196778930	2940	2940	2940	2940	0
260	20230831	151200	196778930	2940	2935	2940	2930	41
261	20230831	151100	196658780	2935	2940	2940	2930	72
262	20230831	151000	196447505	2940	2940	2940	2940	342
263	20230831	150900	195442025	2940	2940	2940	2940	0
264	20230831	150800	195442025	2940	2940	2940	2940	0
265	20230831	150700	195442025	2940	2940	2940	2940	0
266	20230831	150600	195442025	2940	2940	2940	2940	0
267	20230831	150500	195442025	2940	2940	2940	2940	200
268	20230831	150400	194854025	2940	2940	2940	2940	0
269	20230831	150300	194854025	2940	2940	2940	2940	2
270	20230831	150200	194848145	2935	2935	2935	2935	0
271	20230831	150100	194848145	2935	2935	2935	2935	0
272	20230831	150000	194848145	2935	2940	2940	2930	1918
273	20230831	145900	189228370	2940	2940	2940	2940	1
274	20230831	145800	189225430	2935	2935	2935	2935	0
275	20230831	145700	189225430	2935	2935	2935	2935	11
276	20230831	145600	189193145	2940	2940	2940	2940	0
277	20230831	145500	189193145	2940	2940	2940	2940	1
278	20230831	145400	189190205	2935	2935	2935	2935	0
279	20230831	145300	189190205	2935	2935	2935	2935	0
280	20230831	145200	189190205	2935	2935	2935	2935	969
281	20230831	145100	186346190	2935	2935	2935	2935	0
282	20230831	145000	186346190	2935	2935	2935	2935	10
283	20230831	144900	186316840	2940	2940	2940	2940	6
284	20230831	144800	186299200	2945	2945	2945	2945	0
285	20230831	144700	186299200	2945	2945	2945	2945	10
286	20230831	144600	186269750	2945	2945	2945	2945	0
287	20230831	144500	186269750	2945	2945	2945	2945	220
288	20230831	144400	185621850	2945	2945	2945	2945	1
289	20230831	144300	185618905	2935	2935	2935	2935	202
290	20230831	144200	185026035	2935	2935	2935	2935	0
291	20230831	144100	185026035	2935	2935	2935	2935	0
292	20230831	144000	185026035	2935	2935	2935	2935	405
293	20230831	143900	183837360	2945	2945	2945	2945	5
294	20230831	143800	183822635	2945	2945	2945	2945	37
295	20230831	143700	183713670	2945	2945	2945	2945	5
296	20230831	143600	183698945	2945	2945	2945	2945	0
297	20230831	143500	183698945	2945	2945	2945	2945	1
298	20230831	143400	183696000	2935	2935	2935	2935	103
299	20230831	143300	183393695	2935	2940	2940	2935	476
300	20230831	143200	181994265	2950	2945	2950	2945	4
301	20230831	143100	181982480	2940	2940	2940	2940	400
302	20230831	143000	180806480	2950	2950	2950	2950	0
303	20230831	142900	180806480	2950	2950	2950	2950	0
304	20230831	142800	180806480	2950	2950	2950	2950	0
305	20230831	142700	180806480	2950	2950	2950	2950	1
306	20230831	142600	180803530	2945	2945	2945	2945	0
307	20230831	142500	180803530	2945	2945	2945	2945	0
308	20230831	142400	180803530	2945	2945	2945	2945	0
309	20230831	142300	180803530	2945	2945	2945	2945	80
310	20230831	142200	180567930	2945	2950	2950	2945	102
311	20230831	142100	180267530	2950	2950	2950	2950	0
312	20230831	142000	180267530	2950	2950	2950	2950	1
313	20230831	141900	180264580	2940	2940	2940	2940	0
314	20230831	141800	180264580	2940	2940	2940	2940	0
315	20230831	141700	180264580	2940	2940	2940	2940	0
316	20230831	141600	180264580	2940	2940	2940	2940	0
317	20230831	141500	180264580	2940	2950	2950	2940	2
318	20230831	141400	180258690	2940	2940	2940	2940	0
319	20230831	141300	180258690	2940	2940	2940	2940	0
320	20230831	141200	180258690	2940	2940	2940	2940	0
321	20230831	141100	180258690	2940	2940	2940	2940	158
322	20230831	141000	179794170	2940	2940	2940	2940	0
323	20230831	140900	179794170	2940	2940	2940	2940	0
324	20230831	140800	179794170	2940	2940	2940	2940	1
325	20230831	140700	179791230	2955	2955	2955	2955	1
326	20230831	140600	179788275	2940	2940	2940	2940	0
327	20230831	140500	179788275	2940	2940	2940	2940	0
328	20230831	140400	179788275	2940	2940	2940	2940	0
329	20230831	140300	179788275	2940	2940	2940	2940	0
330	20230831	140200	179788275	2940	2940	2940	2940	1
331	20230831	140100	179785335	2940	2940	2940	2940	0
332	20230831	140000	179785335	2940	2955	2955	2940	207
333	20230831	135900	179176740	2940	2955	2955	2940	4
334	20230831	135800	179164945	2940	2955	2955	2940	501
335	20230831	135700	177684505	2955	2955	2955	2955	1
336	20230831	135600	177681550	2945	2945	2945	2945	17
337	20230831	135500	177631485	2955	2955	2955	2955	1
338	20230831	135400	177628530	2945	2945	2945	2945	0
339	20230831	135300	177628530	2945	2945	2945	2945	3
340	20230831	135200	177619695	2955	2950	2955	2950	18
341	20230831	135100	177566590	2940	2940	2940	2940	26
342	20230831	135000	177490150	2940	2940	2940	2940	203
343	20230831	134900	176893330	2940	2940	2940	2940	0
344	20230831	134800	176893330	2940	2940	2940	2940	771
345	20230831	134700	174626590	2940	2940	2940	2940	1364
346	20230831	134600	170616430	2945	2945	2945	2945	0
347	20230831	134500	170616430	2945	2945	2945	2945	0
348	20230831	134400	170616430	2945	2945	2945	2945	5
349	20230831	134300	170601705	2945	2945	2945	2945	0
350	20230831	134200	170601705	2945	2950	2950	2945	30
351	20230831	134100	170513255	2950	2950	2950	2950	6
352	20230831	134000	170495555	2940	2940	2940	2940	0
353	20230831	133900	170495555	2940	2945	2945	2940	1899
354	20230831	133800	164906595	2950	2950	2950	2950	0
355	20230831	133700	164906595	2950	2950	2950	2950	7
356	20230831	133600	164885945	2955	2950	2955	2950	11
357	20230831	133500	164853490	2950	2950	2950	2950	0
358	20230831	133400	164853490	2950	2950	2950	2950	0
359	20230831	133300	164853490	2950	2950	2950	2950	100
360	20230831	133200	164558490	2945	2945	2945	2945	0
361	20230831	133100	164558490	2945	2945	2945	2945	0
362	20230831	133000	164558490	2945	2945	2945	2945	46
363	20230831	132900	164423020	2945	2945	2945	2945	0
364	20230831	132800	164423020	2945	2945	2945	2945	800
365	20230831	132700	162067020	2950	2950	2950	2950	0
366	20230831	132600	162067020	2950	2950	2950	2950	0
367	20230831	132500	162067020	2950	2950	2950	2950	0
368	20230831	132400	162067020	2950	2950	2950	2950	0
369	20230831	132300	162067020	2950	2950	2950	2950	1
370	20230831	132200	162064070	2940	2940	2940	2940	61
371	20230831	132100	161884730	2940	2940	2940	2940	5
372	20230831	132000	161870030	2935	2935	2935	2935	10
373	20230831	131900	161840680	2935	2935	2935	2935	0
374	20230831	131800	161840680	2935	2935	2935	2935	0
375	20230831	131700	161840680	2935	2935	2935	2935	0
376	20230831	131600	161840680	2935	2935	2935	2935	0
377	20230831	131500	161840680	2935	2935	2935	2935	1
378	20230831	131400	161837745	2950	2950	2950	2950	0
379	20230831	131300	161837745	2950	2950	2950	2950	0
380	20230831	131200	161837745	2950	2950	2950	2950	0
381	20230831	131100	161837745	2950	2950	2950	2950	0
382	20230831	131000	161837745	2950	2950	2950	2950	0
383	20230831	130900	161837745	2950	2950	2950	2950	0
384	20230831	130800	161837745	2950	2950	2950	2950	0
385	20230831	130700	161837745	2950	2950	2950	2950	0
386	20230831	130600	161837745	2950	2950	2950	2950	1
387	20230831	130500	161834795	2945	2945	2945	2945	966
388	20230831	130400	158989925	2940	2940	2940	2940	1
389	20230831	130300	158986985	2935	2935	2935	2935	713
390	20230831	130200	156894330	2930	2930	2930	2930	0
391	20230831	130100	156894330	2930	2930	2930	2930	0
392	20230831	130000	156894330	2930	2930	2930	2930	1236
393	20230831	125900	153272850	2930	2930	2930	2930	112
394	20230831	125800	152944690	2935	2935	2935	2935	0
395	20230831	125700	152944690	2935	2935	2935	2935	0
396	20230831	125600	152944690	2935	2935	2935	2935	0
397	20230831	125500	152944690	2935	2935	2935	2935	1
398	20230831	125400	152941755	2930	2930	2930	2930	0
399	20230831	125300	152941755	2930	2930	2930	2930	55
400	20230831	125200	152780605	2935	2935	2935	2935	0
401	20230831	125100	152780605	2935	2935	2935	2935	0
402	20230831	125000	152780605	2935	2935	2935	2935	0
403	20230831	124900	152780605	2935	2935	2935	2935	0
404	20230831	124800	152780605	2935	2935	2935	2935	0
405	20230831	124700	152780605	2935	2935	2935	2935	0
406	20230831	124600	152780605	2935	2935	2935	2935	5
407	20230831	124500	152765930	2910	2920	2920	2910	500
408	20230831	124400	151306355	2935	2935	2935	2935	114
409	20230831	124300	150971765	2915	2920	2920	2915	1693
410	20230831	124200	146035755	2935	2935	2935	2935	0
411	20230831	124100	146035755	2935	2935	2935	2935	1
412	20230831	124000	146032820	2915	2935	2935	2910	5001
413	20230831	123900	131425815	2945	2945	2945	2945	0
414	20230831	123800	131425815	2945	2945	2945	2945	2
415	20230831	123700	131419925	2940	2945	2945	2940	2
416	20230831	123600	131414040	2945	2945	2945	2945	0
417	20230831	123500	131414040	2945	2945	2945	2945	0
418	20230831	123400	131414040	2945	2945	2945	2945	1
419	20230831	123300	131411095	2930	2940	2940	2930	3030
420	20230831	123200	122518485	2940	2940	2940	2940	0
421	20230831	123100	122518485	2940	2940	2940	2940	0
422	20230831	123000	122518485	2940	2940	2940	2940	470
423	20230831	122900	121136685	2950	2950	2950	2950	0
424	20230831	122800	121136685	2950	2950	2950	2950	30
425	20230831	122700	121048185	2945	2945	2945	2945	0
426	20230831	122600	121048185	2945	2945	2945	2945	100
427	20230831	122500	120753685	2945	2945	2945	2945	133
428	20230831	122400	120362000	2945	2960	2960	2945	572
429	20230831	122300	118677445	2950	2960	2960	2950	342
430	20230831	122200	117668535	2950	2950	2950	2950	0
431	20230831	122100	117668535	2950	2950	2950	2950	0
432	20230831	122000	117668535	2950	2950	2950	2950	0
433	20230831	121900	117668535	2950	2950	2950	2950	0
434	20230831	121800	117668535	2950	2950	2950	2950	0
435	20230831	121700	117668535	2950	2950	2950	2950	429
436	20230831	121600	116402985	2955	2955	2955	2955	0
437	20230831	121500	116402985	2955	2955	2955	2955	0
438	20230831	121400	116402985	2955	2955	2955	2955	0
439	20230831	121300	116402985	2955	2955	2955	2955	5
440	20230831	121200	116388210	2960	2960	2960	2960	0
441	20230831	121100	116388210	2960	2960	2960	2960	0
442	20230831	121000	116388210	2960	2960	2960	2960	1
443	20230831	120900	116385250	2955	2955	2955	2955	0
444	20230831	120800	116385250	2955	2955	2955	2955	50
445	20230831	120700	116237500	2955	2955	2955	2955	5
446	20230831	120600	116222725	2950	2950	2950	2950	147
447	20230831	120500	115789075	2955	2955	2955	2955	555
448	20230831	120400	114149050	2955	2955	2955	2955	0
449	20230831	120300	114149050	2955	2955	2955	2955	0
450	20230831	120200	114149050	2955	2955	2955	2955	0
451	20230831	120100	114149050	2955	2955	2955	2955	0
452	20230831	120000	114149050	2955	2950	2955	2950	9
453	20230831	115900	114122495	2950	2950	2950	2950	0
454	20230831	115800	114122495	2950	2950	2950	2950	0
455	20230831	115700	114122495	2950	2950	2950	2950	0
456	20230831	115600	114122495	2950	2950	2950	2950	154
457	20230831	115500	113668195	2940	2945	2945	2940	400
458	20230831	115400	112492190	2950	2945	2950	2945	89
459	20230831	115300	112230080	2945	2945	2945	2945	1
460	20230831	115200	112227135	2945	2945	2945	2945	50
461	20230831	115100	112079885	2950	2950	2950	2950	0
462	20230831	115000	112079885	2950	2950	2950	2950	20
463	20230831	114900	112020885	2950	2950	2950	2950	0
464	20230831	114800	112020885	2950	2950	2950	2950	160
465	20230831	114700	111548885	2950	2950	2950	2950	0
466	20230831	114600	111548885	2950	2950	2950	2950	0
467	20230831	114500	111548885	2950	2950	2950	2950	1
468	20230831	114400	111545935	2945	2945	2945	2945	0
469	20230831	114300	111545935	2945	2945	2945	2945	0
470	20230831	114200	111545935	2945	2945	2945	2945	50
471	20230831	114100	111398685	2955	2955	2955	2955	10
472	20230831	114000	111369135	2955	2955	2955	2955	0
473	20230831	113900	111369135	2955	2955	2955	2955	0
474	20230831	113800	111369135	2955	2955	2955	2955	0
475	20230831	113700	111369135	2955	2945	2955	2935	1908
476	20230831	113600	105748385	2950	2950	2950	2950	222
477	20230831	113500	105093485	2955	2945	2955	2945	11
478	20230831	113400	105061080	2950	2950	2950	2950	0
479	20230831	113300	105061080	2950	2950	2950	2950	0
480	20230831	113200	105061080	2950	2950	2950	2950	0
481	20230831	113100	105061080	2950	2950	2950	2950	0
482	20230831	113000	105061080	2950	2950	2950	2950	17
483	20230831	112900	105010930	2950	2950	2950	2950	0
484	20230831	112800	105010930	2950	2950	2950	2950	32
485	20230831	112700	104916530	2955	2955	2955	2955	0
486	20230831	112600	104916530	2955	2955	2955	2955	0
487	20230831	112500	104916530	2955	2955	2955	2955	0
488	20230831	112400	104916530	2955	2955	2955	2955	0
489	20230831	112300	104916530	2955	2955	2955	2955	2
490	20230831	112200	104910620	2950	2950	2950	2950	50
491	20230831	112100	104763120	2955	2955	2955	2955	0
492	20230831	112000	104763120	2955	2945	2955	2945	401
493	20230831	111900	103582165	2940	2940	2940	2940	2
494	20230831	111800	103576285	2945	2945	2945	2945	0
495	20230831	111700	103576285	2945	2940	2945	2940	734
496	20230831	111600	101416655	2945	2945	2945	2945	14
497	20230831	111500	101375425	2950	2960	2960	2950	556
498	20230831	111400	99735215	2950	2960	2960	2950	667
499	20230831	111300	97760905	2945	2945	2945	2945	120
500	20230831	111200	97407505	2945	2945	2945	2945	800
501	20230831	111100	95051505	2965	2965	2965	2965	1
502	20230831	111000	95048540	2940	2960	2960	2940	2500
503	20230831	110900	87687405	2965	2965	2965	2965	8
504	20230831	110800	87663685	2970	2970	2970	2970	1
505	20230831	110700	87660715	2970	2970	2970	2970	107
506	20230831	110600	87342925	2970	2970	2970	2970	559
507	20230831	110500	85682695	2965	2965	2965	2965	22
508	20230831	110400	85617465	2965	2965	2965	2965	131
509	20230831	110300	85229050	2965	2965	2965	2965	0
510	20230831	110200	85229050	2965	2965	2965	2965	0
511	20230831	110100	85229050	2965	2965	2965	2965	0
512	20230831	110000	85229050	2965	2965	2965	2965	0
513	20230831	105900	85229050	2965	2965	2965	2965	0
514	20230831	105800	85229050	2965	2965	2965	2965	0
515	20230831	105700	85229050	2965	2965	2965	2965	0
516	20230831	105600	85229050	2965	2965	2965	2965	0
517	20230831	105500	85229050	2965	2965	2965	2965	6
518	20230831	105400	85211260	2965	2965	2965	2965	113
519	20230831	105300	84876215	2970	2970	2970	2970	1
520	20230831	105200	84873245	2970	2970	2970	2970	1
521	20230831	105100	84870275	2965	2965	2965	2965	0
522	20230831	105000	84870275	2965	2965	2965	2965	10
523	20230831	104900	84840625	2960	2960	2960	2960	0
524	20230831	104800	84840625	2960	2960	2960	2960	0
525	20230831	104700	84840625	2960	2960	2960	2960	233
526	20230831	104600	84150945	2970	2970	2970	2970	0
527	20230831	104500	84150945	2970	2970	2970	2970	0
528	20230831	104400	84150945	2970	2970	2970	2970	1
529	20230831	104300	84147975	2960	2960	2960	2960	0
530	20230831	104200	84147975	2960	2960	2960	2960	0
531	20230831	104100	84147975	2960	2960	2960	2960	0
532	20230831	104000	84147975	2960	2970	2970	2960	452
533	20230831	103900	82805545	2970	2970	2970	2970	0
534	20230831	103800	82805545	2970	2970	2970	2970	0
535	20230831	103700	82805545	2970	2970	2970	2970	0
536	20230831	103600	82805545	2970	2970	2970	2970	2
537	20230831	103500	82799605	2970	2970	2970	2970	100
538	20230831	103400	82502605	2970	2965	2970	2965	7
539	20230831	103300	82481845	2965	2965	2965	2965	0
540	20230831	103200	82481845	2965	2965	2965	2965	0
541	20230831	103100	82481845	2965	2965	2965	2965	1
542	20230831	103000	82478880	2965	2965	2965	2965	1
543	20230831	102900	82475915	2965	2965	2965	2965	0
544	20230831	102800	82475915	2965	2965	2965	2965	0
545	20230831	102700	82475915	2965	2965	2965	2965	50
546	20230831	102600	82327665	2965	2965	2965	2965	0
547	20230831	102500	82327665	2965	2955	2965	2955	116
548	20230831	102400	81984875	2955	2955	2955	2955	100
549	20230831	102300	81689375	2955	2955	2955	2955	500
550	20230831	102200	80211875	2970	2970	2970	2970	0
551	20230831	102100	80211875	2970	2970	2970	2970	0
552	20230831	102000	80211875	2970	2970	2970	2970	5
553	20230831	101900	80197025	2955	2955	2955	2955	34
554	20230831	101800	80096555	2955	2955	2955	2955	100
555	20230831	101700	79801055	2975	2975	2975	2975	0
556	20230831	101600	79801055	2975	2975	2975	2975	0
557	20230831	101500	79801055	2975	2975	2975	2975	0
558	20230831	101400	79801055	2975	2975	2975	2975	0
559	20230831	101300	79801055	2975	2975	2975	2975	1
560	20230831	101200	79798080	2975	2975	2975	2975	10
561	20230831	101100	79768330	2975	2975	2975	2975	1
562	20230831	101000	79765355	2980	2980	2980	2980	0
563	20230831	100900	79765355	2980	2980	2980	2940	5086
564	20230831	100800	64732860	2965	2965	2965	2965	0
565	20230831	100700	64732860	2965	2965	2965	2965	0
566	20230831	100600	64732860	2965	2965	2965	2965	268
567	20230831	100500	63938240	2980	2980	2980	2980	0
568	20230831	100400	63938240	2980	2965	2980	2965	101
569	20230831	100300	63638760	2965	2970	2970	2965	2003
570	20230831	100200	57694865	2975	2970	2975	2970	474
571	20230831	100100	56286835	2970	2980	2980	2970	2082
572	20230831	100000	50087030	2980	2985	2985	2980	691
573	20230831	095900	48027845	2985	2980	2985	2980	203
574	20230831	095800	47422630	2980	2980	2980	2980	167
575	20230831	095700	46924970	2975	2975	2975	2975	0
576	20230831	095600	46924970	2975	2975	2975	2975	0
577	20230831	095500	46924970	2975	2975	2975	2975	0
578	20230831	095400	46924970	2975	2975	2975	2975	500
579	20230831	095300	45437470	2980	2980	2980	2980	102
580	20230831	095200	45133510	2985	2985	2985	2985	250
581	20230831	095100	44387260	2985	2985	2985	2985	1
582	20230831	095000	44384275	2985	2985	2985	2985	0
583	20230831	094900	44384275	2985	2985	2985	2985	3
584	20230831	094800	44375320	2980	2980	2980	2980	3
585	20230831	094700	44366380	2980	2980	2980	2980	0
586	20230831	094600	44366380	2980	2980	2980	2980	0
587	20230831	094500	44366380	2980	2980	2980	2980	1
588	20230831	094400	44363400	2985	2985	2985	2985	0
589	20230831	094300	44363400	2985	2985	2985	2985	100
590	20230831	094200	44064900	2985	2985	2985	2985	1
591	20230831	094100	44061915	2975	2975	2975	2975	2
592	20230831	094000	44055965	2975	2975	2975	2975	0
593	20230831	093900	44055965	2975	2985	2990	2975	1810
594	20230831	093800	38663400	2990	2990	2990	2990	1
595	20230831	093700	38660410	2995	2995	2995	2995	65
596	20230831	093600	38465735	2990	2995	2995	2990	55
597	20230831	093500	38301280	2995	2995	2995	2995	5
598	20230831	093400	38286305	2995	3000	3000	2995	30
599	20230831	093300	38196405	3010	3010	3010	3010	0
600	20230831	093200	38196405	3010	3010	3010	3010	0
601	20230831	093100	38196405	3010	3010	3010	3010	4
602	20230831	093000	38184365	3010	3010	3010	3010	0
603	20230831	092900	38184365	3010	3010	3010	3010	33
604	20230831	092800	38085035	3010	3010	3010	3010	0
605	20230831	092700	38085035	3010	3010	3010	3010	1
606	20230831	092600	38082025	3010	3010	3010	3010	0
607	20230831	092500	38082025	3010	3010	3010	3010	10
608	20230831	092400	38051925	3010	3010	3010	3010	0
609	20230831	092300	38051925	3010	3010	3010	3010	0
610	20230831	092200	38051925	3010	3010	3010	3010	6
611	20230831	092100	38033865	3010	2985	3010	2975	1378
612	20230831	092000	33926985	2985	2985	2985	2985	0
613	20230831	091900	33926985	2985	2995	2995	2985	1067
614	20230831	091800	30738445	2995	2995	2995	2995	330
615	20230831	091700	29750095	2995	2995	2995	2995	500
616	20230831	091600	28252595	3015	3015	3015	3015	50
617	20230831	091500	28101845	3015	3015	3015	3015	10
618	20230831	091400	28071695	3015	3015	3015	3015	810
619	20230831	091300	25629545	3015	3015	3015	3015	274
620	20230831	091200	24803435	2995	3010	3010	2995	86
621	20230831	091100	24544635	3010	3015	3015	3010	221
622	20230831	091000	23878410	3015	3015	3015	3015	648
623	20230831	090900	21924690	3010	3010	3010	3010	152
624	20230831	090800	21467170	3010	3010	3010	3010	0
625	20230831	090700	21467170	3010	3010	3010	3010	1200
626	20230831	090600	17855170	3010	3010	3010	3010	5
627	20230831	090500	17840120	2985	2985	2985	2985	100
628	20230831	090400	17541620	2985	2985	2985	2985	100
629	20230831	090300	17243120	3015	2965	3015	2965	992
630	20230831	090200	14298745	2965	2990	2990	2965	2158
631	20230831	090100	7894510	2990	3000	3000	2990	2250
632	20230831	090000	1166810	3015	3015	3020	3015	387