KissMeData/306620/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	203700	400533420	2940	2940	2940	2940	3469
3	20230831	203600	400533420	2940	2940	2940	2940	0
4	20230831	203500	400533420	2940	2940	2940	2940	0
5	20230831	203400	400533420	2940	2940	2940	2940	0
6	20230831	203300	400533420	2940	2940	2940	2940	0
7	20230831	203200	400533420	2940	2940	2940	2940	0
8	20230831	203100	400533420	2940	2940	2940	2940	0
9	20230831	203000	400533420	2940	2940	2940	2940	0
10	20230831	202900	400533420	2940	2940	2940	2940	0
11	20230831	202800	400533420	2940	2940	2940	2940	0
12	20230831	202700	400533420	2940	2940	2940	2940	0
13	20230831	202600	400533420	2940	2940	2940	2940	0
14	20230831	202500	400533420	2940	2940	2940	2940	0
15	20230831	202400	400533420	2940	2940	2940	2940	0
16	20230831	202300	400533420	2940	2940	2940	2940	0
17	20230831	202200	400533420	2940	2940	2940	2940	0
18	20230831	202100	400533420	2940	2940	2940	2940	0
19	20230831	202000	400533420	2940	2940	2940	2940	0
20	20230831	201900	400533420	2940	2940	2940	2940	0
21	20230831	201800	400533420	2940	2940	2940	2940	0
22	20230831	201700	400533420	2940	2940	2940	2940	0
23	20230831	201600	400533420	2940	2940	2940	2940	0
24	20230831	201500	400533420	2940	2940	2940	2940	0
25	20230831	201400	400533420	2940	2940	2940	2940	0
26	20230831	201300	400533420	2940	2940	2940	2940	0
27	20230831	201200	400533420	2940	2940	2940	2940	0
28	20230831	201100	400533420	2940	2940	2940	2940	0
29	20230831	201000	400533420	2940	2940	2940	2940	0
30	20230831	200900	400533420	2940	2940	2940	2940	0
31	20230831	200800	400533420	2940	2940	2940	2940	0
32	20230831	200700	400533420	2940	2940	2940	2940	3469
33	20230831	200600	400533420	2940	2940	2940	2940	0
34	20230831	200500	400533420	2940	2940	2940	2940	0
35	20230831	200400	400533420	2940	2940	2940	2940	0
36	20230831	200300	400533420	2940	2940	2940	2940	0
37	20230831	200200	400533420	2940	2940	2940	2940	0
38	20230831	200100	400533420	2940	2940	2940	2940	0
39	20230831	200000	400533420	2940	2940	2940	2940	0
40	20230831	195900	400533420	2940	2940	2940	2940	0
41	20230831	195800	400533420	2940	2940	2940	2940	0
42	20230831	195700	400533420	2940	2940	2940	2940	0
43	20230831	195600	400533420	2940	2940	2940	2940	0
44	20230831	195500	400533420	2940	2940	2940	2940	0
45	20230831	195400	400533420	2940	2940	2940	2940	0
46	20230831	195300	400533420	2940	2940	2940	2940	0
47	20230831	195200	400533420	2940	2940	2940	2940	0
48	20230831	195100	400533420	2940	2940	2940	2940	0
49	20230831	195000	400533420	2940	2940	2940	2940	0
50	20230831	194900	400533420	2940	2940	2940	2940	0
51	20230831	194800	400533420	2940	2940	2940	2940	0
52	20230831	194700	400533420	2940	2940	2940	2940	0
53	20230831	194600	400533420	2940	2940	2940	2940	0
54	20230831	194500	400533420	2940	2940	2940	2940	0
55	20230831	194400	400533420	2940	2940	2940	2940	0
56	20230831	194300	400533420	2940	2940	2940	2940	0
57	20230831	194200	400533420	2940	2940	2940	2940	0
58	20230831	194100	400533420	2940	2940	2940	2940	0
59	20230831	194000	400533420	2940	2940	2940	2940	0
60	20230831	193900	400533420	2940	2940	2940	2940	0
61	20230831	193800	400533420	2940	2940	2940	2940	0
62	20230831	193700	400533420	2940	2940	2940	2940	3469
63	20230831	193600	400533420	2940	2940	2940	2940	0
64	20230831	193500	400533420	2940	2940	2940	2940	0
65	20230831	193400	400533420	2940	2940	2940	2940	0
66	20230831	193300	400533420	2940	2940	2940	2940	0
67	20230831	193200	400533420	2940	2940	2940	2940	0
68	20230831	193100	400533420	2940	2940	2940	2940	0
69	20230831	193000	400533420	2940	2940	2940	2940	0
70	20230831	192900	400533420	2940	2940	2940	2940	0
71	20230831	192800	400533420	2940	2940	2940	2940	0
72	20230831	192700	400533420	2940	2940	2940	2940	0
73	20230831	192600	400533420	2940	2940	2940	2940	0
74	20230831	192500	400533420	2940	2940	2940	2940	0
75	20230831	192400	400533420	2940	2940	2940	2940	0
76	20230831	192300	400533420	2940	2940	2940	2940	0
77	20230831	192200	400533420	2940	2940	2940	2940	0
78	20230831	192100	400533420	2940	2940	2940	2940	0
79	20230831	192000	400533420	2940	2940	2940	2940	0
80	20230831	191900	400533420	2940	2940	2940	2940	0
81	20230831	191800	400533420	2940	2940	2940	2940	0
82	20230831	191700	400533420	2940	2940	2940	2940	0
83	20230831	191600	400533420	2940	2940	2940	2940	0
84	20230831	191500	400533420	2940	2940	2940	2940	0
85	20230831	191400	400533420	2940	2940	2940	2940	0
86	20230831	191300	400533420	2940	2940	2940	2940	0
87	20230831	191200	400533420	2940	2940	2940	2940	0
88	20230831	191100	400533420	2940	2940	2940	2940	0
89	20230831	191000	400533420	2940	2940	2940	2940	0
90	20230831	190900	400533420	2940	2940	2940	2940	0
91	20230831	190800	400533420	2940	2940	2940	2940	0
92	20230831	190700	400533420	2940	2940	2940	2940	3469
93	20230831	190600	400533420	2940	2940	2940	2940	0
94	20230831	190500	400533420	2940	2940	2940	2940	0
95	20230831	190400	400533420	2940	2940	2940	2940	0
96	20230831	190300	400533420	2940	2940	2940	2940	0
97	20230831	190200	400533420	2940	2940	2940	2940	0
98	20230831	190100	400533420	2940	2940	2940	2940	0
99	20230831	190000	400533420	2940	2940	2940	2940	0
100	20230831	185900	400533420	2940	2940	2940	2940	0
101	20230831	185800	400533420	2940	2940	2940	2940	0
102	20230831	185700	400533420	2940	2940	2940	2940	0
103	20230831	185600	400533420	2940	2940	2940	2940	0
104	20230831	185500	400533420	2940	2940	2940	2940	0
105	20230831	185400	400533420	2940	2940	2940	2940	0
106	20230831	185300	400533420	2940	2940	2940	2940	0
107	20230831	185200	400533420	2940	2940	2940	2940	0
108	20230831	185100	400533420	2940	2940	2940	2940	0
109	20230831	185000	400533420	2940	2940	2940	2940	0
110	20230831	184900	400533420	2940	2940	2940	2940	0
111	20230831	184800	400533420	2940	2940	2940	2940	0
112	20230831	184700	400533420	2940	2940	2940	2940	0
113	20230831	184600	400533420	2940	2940	2940	2940	0
114	20230831	184500	400533420	2940	2940	2940	2940	0
115	20230831	184400	400533420	2940	2940	2940	2940	0
116	20230831	184300	400533420	2940	2940	2940	2940	0
117	20230831	184200	400533420	2940	2940	2940	2940	0
118	20230831	184100	400533420	2940	2940	2940	2940	0
119	20230831	184000	400533420	2940	2940	2940	2940	0
120	20230831	183900	400533420	2940	2940	2940	2940	0
121	20230831	183800	400533420	2940	2940	2940	2940	0
122	20230831	183700	400533420	2940	2940	2940	2940	3469
123	20230831	183600	400533420	2940	2940	2940	2940	0
124	20230831	183500	400533420	2940	2940	2940	2940	0
125	20230831	183400	400533420	2940	2940	2940	2940	0
126	20230831	183300	400533420	2940	2940	2940	2940	0
127	20230831	183200	400533420	2940	2940	2940	2940	0
128	20230831	183100	400533420	2940	2940	2940	2940	0
129	20230831	183000	400533420	2940	2940	2940	2940	0
130	20230831	182900	400533420	2940	2940	2940	2940	0
131	20230831	182800	400533420	2940	2940	2940	2940	0
132	20230831	182700	400533420	2940	2940	2940	2940	0
133	20230831	182600	400533420	2940	2940	2940	2940	0
134	20230831	182500	400533420	2940	2940	2940	2940	0
135	20230831	182400	400533420	2940	2940	2940	2940	0
136	20230831	182300	400533420	2940	2940	2940	2940	0
137	20230831	182200	400533420	2940	2940	2940	2940	0
138	20230831	182100	400533420	2940	2940	2940	2940	0
139	20230831	182000	400533420	2940	2940	2940	2940	0
140	20230831	181900	400533420	2940	2940	2940	2940	0
141	20230831	181800	400533420	2940	2940	2940	2940	0
142	20230831	181700	400533420	2940	2940	2940	2940	0
143	20230831	181600	400533420	2940	2940	2940	2940	0
144	20230831	181500	400533420	2940	2940	2940	2940	0
145	20230831	181400	400533420	2940	2940	2940	2940	0
146	20230831	181300	400533420	2940	2940	2940	2940	0
147	20230831	181200	400533420	2940	2940	2940	2940	0
148	20230831	181100	400533420	2940	2940	2940	2940	0
149	20230831	181000	400533420	2940	2940	2940	2940	0
150	20230831	180900	400533420	2940	2940	2940	2940	0
151	20230831	180800	400533420	2940	2940	2940	2940	0
152	20230831	180700	400533420	2940	2940	2940	2940	3469
153	20230831	180600	400533420	2940	2940	2940	2940	0
154	20230831	180500	400533420	2940	2940	2940	2940	0
155	20230831	180400	400533420	2940	2940	2940	2940	0
156	20230831	180300	400533420	2940	2940	2940	2940	0
157	20230831	180200	400533420	2940	2940	2940	2940	0
158	20230831	180100	400533420	2940	2940	2940	2940	0
159	20230831	180000	400533420	2940	2940	2940	2940	0
160	20230831	175900	400533420	2940	2940	2940	2940	0
161	20230831	175800	400533420	2940	2940	2940	2940	0
162	20230831	175700	400533420	2940	2940	2940	2940	0
163	20230831	175600	400533420	2940	2940	2940	2940	0
164	20230831	175500	400533420	2940	2940	2940	2940	0
165	20230831	175400	400533420	2940	2940	2940	2940	0
166	20230831	175300	400533420	2940	2940	2940	2940	0
167	20230831	175200	400533420	2940	2940	2940	2940	0
168	20230831	175100	400533420	2940	2940	2940	2940	0
169	20230831	175000	400533420	2940	2940	2940	2940	0
170	20230831	174900	400533420	2940	2940	2940	2940	0
171	20230831	174800	400533420	2940	2940	2940	2940	0
172	20230831	174700	400533420	2940	2940	2940	2940	0
173	20230831	174600	400533420	2940	2940	2940	2940	0
174	20230831	174500	400533420	2940	2940	2940	2940	0
175	20230831	174400	400533420	2940	2940	2940	2940	0
176	20230831	174300	400533420	2940	2940	2940	2940	0
177	20230831	174200	400533420	2940	2940	2940	2940	0
178	20230831	174100	400533420	2940	2940	2940	2940	0
179	20230831	174000	400533420	2940	2940	2940	2940	0
180	20230831	173900	400533420	2940	2940	2940	2940	0
181	20230831	173800	400533420	2940	2940	2940	2940	0
182	20230831	173700	400533420	2940	2940	2940	2940	3469
183	20230831	173600	400533420	2940	2940	2940	2940	0
184	20230831	173500	400533420	2940	2940	2940	2940	0
185	20230831	173400	400533420	2940	2940	2940	2940	0
186	20230831	173300	400533420	2940	2940	2940	2940	0
187	20230831	173200	400533420	2940	2940	2940	2940	0
188	20230831	173100	400533420	2940	2940	2940	2940	0
189	20230831	173000	400533420	2940	2940	2940	2940	0
190	20230831	172900	400533420	2940	2940	2940	2940	0
191	20230831	172800	400533420	2940	2940	2940	2940	0
192	20230831	172700	400533420	2940	2940	2940	2940	0
193	20230831	172600	400533420	2940	2940	2940	2940	0
194	20230831	172500	400533420	2940	2940	2940	2940	0
195	20230831	172400	400533420	2940	2940	2940	2940	0
196	20230831	172300	400533420	2940	2940	2940	2940	0
197	20230831	172200	400533420	2940	2940	2940	2940	0
198	20230831	172100	400533420	2940	2940	2940	2940	0
199	20230831	172000	400533420	2940	2940	2940	2940	0
200	20230831	171900	400533420	2940	2940	2940	2940	0
201	20230831	171800	400533420	2940	2940	2940	2940	0
202	20230831	171700	400533420	2940	2940	2940	2940	0
203	20230831	171600	400533420	2940	2940	2940	2940	0
204	20230831	171500	400533420	2940	2940	2940	2940	0
205	20230831	171400	400533420	2940	2940	2940	2940	0
206	20230831	171300	400533420	2940	2940	2940	2940	0
207	20230831	171200	400533420	2940	2940	2940	2940	0
208	20230831	171100	400533420	2940	2940	2940	2940	0
209	20230831	171000	400533420	2940	2940	2940	2940	0
210	20230831	170900	400533420	2940	2940	2940	2940	0
211	20230831	170800	400533420	2940	2940	2940	2940	0
212	20230831	170700	400533420	2940	2940	2940	2940	3469
213	20230831	170600	400533420	2940	2940	2940	2940	0
214	20230831	170500	400533420	2940	2940	2940	2940	0
215	20230831	170400	400533420	2940	2940	2940	2940	0
216	20230831	170300	400533420	2940	2940	2940	2940	0
217	20230831	170200	400533420	2940	2940	2940	2940	0
218	20230831	170100	400533420	2940	2940	2940	2940	0
219	20230831	170000	400533420	2940	2940	2940	2940	0
220	20230831	165900	400533420	2940	2940	2940	2940	0
221	20230831	165800	400533420	2940	2940	2940	2940	0
222	20230831	165700	400533420	2940	2940	2940	2940	0
223	20230831	165600	400533420	2940	2940	2940	2940	0
224	20230831	165500	400533420	2940	2940	2940	2940	0
225	20230831	165400	400533420	2940	2940	2940	2940	0
226	20230831	165300	400533420	2940	2940	2940	2940	0
227	20230831	165200	400533420	2940	2940	2940	2940	0
228	20230831	165100	400533420	2940	2940	2940	2940	0
229	20230831	165000	400533420	2940	2940	2940	2940	0
230	20230831	164900	400533420	2940	2940	2940	2940	0
231	20230831	164800	400533420	2940	2940	2940	2940	0
232	20230831	164700	400533420	2940	2940	2940	2940	0
233	20230831	164600	400533420	2940	2940	2940	2940	0
234	20230831	164500	400533420	2940	2940	2940	2940	0
235	20230831	164400	400533420	2940	2940	2940	2940	0
236	20230831	164300	400533420	2940	2940	2940	2940	0
237	20230831	164200	400533420	2940	2940	2940	2940	0
238	20230831	164100	400533420	2940	2940	2940	2940	0
239	20230831	164000	400533420	2940	2940	2940	2940	0
240	20230831	163900	400533420	2940	2940	2940	2940	0
241	20230831	163800	400533420	2940	2940	2940	2940	0
242	20230831	163700	400533420	2940	2940	2940	2940	3469
243	20230831	163600	400533420	2940	2940	2940	2940	0
244	20230831	163500	400533420	2940	2940	2940	2940	0
245	20230831	163400	400533420	2940	2940	2940	2940	0
246	20230831	163300	400533420	2940	2940	2940	2940	0
247	20230831	163200	400533420	2940	2940	2940	2940	0
248	20230831	163100	400533420	2940	2940	2940	2940	0
249	20230831	163000	400533420	2940	2940	2940	2940	0
250	20230831	162900	400533420	2940	2940	2940	2940	0
251	20230831	162800	400533420	2940	2940	2940	2940	0
252	20230831	162700	400533420	2940	2940	2940	2940	0
253	20230831	162600	400533420	2940	2940	2940	2940	0
254	20230831	162500	400533420	2940	2940	2940	2940	0
255	20230831	162400	400533420	2940	2940	2940	2940	0
256	20230831	162300	400533420	2940	2940	2940	2940	0
257	20230831	162200	400533420	2940	2940	2940	2940	0
258	20230831	162100	400533420	2940	2940	2940	2940	0
259	20230831	162000	400533420	2940	2940	2940	2940	0
260	20230831	161900	400533420	2940	2940	2940	2940	0
261	20230831	161800	400533420	2940	2940	2940	2940	0
262	20230831	161700	400533420	2940	2940	2940	2940	0
263	20230831	161600	400533420	2940	2940	2940	2940	0
264	20230831	161500	400533420	2940	2940	2940	2940	0
265	20230831	161400	400533420	2940	2940	2940	2940	0
266	20230831	161300	400533420	2940	2940	2940	2940	0
267	20230831	161200	400533420	2940	2940	2940	2940	0
268	20230831	161100	400533420	2940	2940	2940	2940	0
269	20230831	161000	400533420	2940	2940	2940	2940	0
270	20230831	160900	400533420	2940	2940	2940	2940	0
271	20230831	160800	400533420	2940	2940	2940	2940	0
272	20230831	160700	400533420	2940	2940	2940	2940	3469
273	20230831	160600	400533420	2940	2940	2940	2940	0
274	20230831	160500	400533420	2940	2940	2940	2940	0
275	20230831	160400	400533420	2940	2940	2940	2940	0
276	20230831	160300	400533420	2940	2940	2940	2940	0
277	20230831	160200	400533420	2940	2940	2940	2940	0
278	20230831	160100	400533420	2940	2940	2940	2940	0
279	20230831	160000	400533420	2940	2940	2940	2940	0
280	20230831	155900	400533420	2940	2940	2940	2940	0
281	20230831	155800	400533420	2940	2940	2940	2940	0
282	20230831	155700	400533420	2940	2940	2940	2940	0
283	20230831	155600	400533420	2940	2940	2940	2940	0
284	20230831	155500	400533420	2940	2940	2940	2940	0
285	20230831	155400	400533420	2940	2940	2940	2940	0
286	20230831	155300	400533420	2940	2940	2940	2940	0
287	20230831	155200	400533420	2940	2940	2940	2940	0
288	20230831	155100	400533420	2940	2940	2940	2940	0
289	20230831	155000	400533420	2940	2940	2940	2940	0
290	20230831	154900	400533420	2940	2940	2940	2940	0
291	20230831	154800	400533420	2940	2940	2940	2940	0
292	20230831	154700	400533420	2940	2940	2940	2940	0
293	20230831	154600	400533420	2940	2940	2940	2940	0
294	20230831	154500	400533420	2940	2940	2940	2940	0
295	20230831	154400	400533420	2940	2940	2940	2940	0
296	20230831	154300	400533420	2940	2940	2940	2940	0
297	20230831	154200	400533420	2940	2940	2940	2940	0
298	20230831	154100	400533420	2940	2940	2940	2940	0
299	20230831	154000	400533420	2940	2940	2940	2940	0
300	20230831	153900	400533420	2940	2940	2940	2940	0
301	20230831	153800	400533420	2940	2940	2940	2940	0
302	20230831	153700	400533420	2940	2940	2940	2940	3469
303	20230831	153600	400533420	2940	2940	2940	2940	0
304	20230831	153500	400533420	2940	2940	2940	2940	0
305	20230831	153400	400533420	2940	2940	2940	2940	0
306	20230831	153300	400533420	2940	2940	2940	2940	0
307	20230831	153200	400533420	2940	2940	2940	2940	0
308	20230831	153100	400533420	2940	2940	2940	2940	0
309	20230831	153000	400533420	2940	2940	2940	2940	3469
310	20230831	152900	390334560	2945	2945	2945	2945	0
311	20230831	152800	390334560	2945	2945	2945	2945	0
312	20230831	152700	390334560	2945	2945	2945	2945	0
313	20230831	152600	390334560	2945	2945	2945	2945	0
314	20230831	152500	390334560	2945	2945	2945	2945	0
315	20230831	152400	390334560	2945	2945	2945	2945	0
316	20230831	152300	390334560	2945	2945	2945	2945	0
317	20230831	152200	390334560	2945	2945	2945	2945	0
318	20230831	152100	390334560	2945	2945	2945	2945	0
319	20230831	152000	390334560	2945	2945	2945	2945	0
320	20230831	151900	390334560	2945	2955	2955	2945	4983
321	20230831	151800	375649490	2950	2950	2950	2950	2
322	20230831	151700	375643590	2950	2950	2950	2950	0
323	20230831	151600	375643590	2950	2950	2950	2950	30
324	20230831	151500	375555090	2950	2950	2950	2950	0
325	20230831	151400	375555090	2950	2950	2950	2950	4
326	20230831	151300	375543290	2950	2950	2950	2950	1
327	20230831	151200	375540340	2950	2950	2950	2945	110
328	20230831	151100	375215890	2950	2950	2950	2950	41
329	20230831	151000	375094940	2945	2950	2950	2945	203
330	20230831	150900	374497005	2950	2950	2950	2950	14
331	20230831	150800	374455705	2950	2950	2950	2950	66
332	20230831	150700	374261005	2950	2950	2950	2945	62
333	20230831	150600	374078155	2945	2945	2945	2945	5
334	20230831	150500	374063430	2950	2950	2950	2950	92
335	20230831	150400	373792030	2950	2955	2955	2950	2037
336	20230831	150300	367782780	2960	2960	2960	2960	1
337	20230831	150200	367779820	2955	2965	2965	2955	997
338	20230831	150100	364833485	2965	2965	2965	2965	9
339	20230831	150000	364806800	2960	2960	2960	2960	0
340	20230831	145900	364806800	2960	2960	2960	2960	0
341	20230831	145800	364806800	2960	2960	2960	2960	2
342	20230831	145700	364800880	2955	2955	2955	2955	38
343	20230831	145600	364688590	2955	2960	2960	2955	1041
344	20230831	145500	361607410	2970	2970	2970	2970	0
345	20230831	145400	361607410	2970	2970	2970	2970	1
346	20230831	145300	361604440	2965	2965	2965	2965	50
347	20230831	145200	361456190	2965	2965	2965	2965	10
348	20230831	145100	361426540	2965	2965	2965	2965	0
349	20230831	145000	361426540	2965	2965	2965	2965	0
350	20230831	144900	361426540	2965	2970	2970	2965	54
351	20230831	144800	361266410	2970	2965	2970	2965	50
352	20230831	144700	361117920	2970	2970	2970	2970	2
353	20230831	144600	361111980	2970	2970	2970	2970	300
354	20230831	144500	360220980	2970	2970	2970	2970	11
355	20230831	144400	360188310	2970	2970	2970	2970	9
356	20230831	144300	360161580	2970	2970	2970	2970	50
357	20230831	144200	360013080	2970	2970	2970	2970	0
358	20230831	144100	360013080	2970	2970	2970	2970	1
359	20230831	144000	360010110	2960	2960	2960	2960	0
360	20230831	143900	360010110	2960	2960	2960	2960	0
361	20230831	143800	360010110	2960	2960	2960	2960	10
362	20230831	143700	359980510	2965	2965	2965	2965	200
363	20230831	143600	359387510	2965	2965	2965	2965	0
364	20230831	143500	359387510	2965	2965	2965	2965	5
365	20230831	143400	359372685	2965	2965	2965	2965	10000
366	20230831	143300	329722685	2965	2950	2965	2950	1226
367	20230831	143200	326104305	2955	2955	2955	2955	2
368	20230831	143100	326098395	2955	2955	2955	2955	10
369	20230831	143000	326068845	2955	2955	2955	2955	7
370	20230831	142900	326048160	2955	2955	2955	2955	0
371	20230831	142800	326048160	2955	2955	2955	2955	27
372	20230831	142700	325968375	2955	2955	2955	2955	6504
373	20230831	142600	306749055	2960	2960	2960	2960	1
374	20230831	142500	306746095	2960	2960	2960	2960	0
375	20230831	142400	306746095	2960	2960	2960	2960	4
376	20230831	142300	306734255	2955	2955	2955	2955	0
377	20230831	142200	306734255	2955	2955	2955	2955	0
378	20230831	142100	306734255	2955	2955	2955	2955	70
379	20230831	142000	306527405	2955	2955	2955	2955	118
380	20230831	141900	306178715	2960	2960	2960	2960	56
381	20230831	141800	306012955	2960	2960	2960	2960	568
382	20230831	141700	304331675	2960	2960	2960	2960	179
383	20230831	141600	303801835	2955	2955	2955	2955	0
384	20230831	141500	303801835	2955	2955	2955	2955	337
385	20230831	141400	302806000	2960	2960	2960	2960	0
386	20230831	141300	302806000	2960	2960	2960	2955	613
387	20230831	141200	300994560	2960	2960	2960	2960	1
388	20230831	141100	300991600	2960	2960	2960	2960	50
389	20230831	141000	300843600	2960	2960	2960	2960	2
390	20230831	140900	300837680	2960	2960	2960	2960	8
391	20230831	140800	300814000	2960	2960	2960	2960	20
392	20230831	140700	300754800	2960	2960	2960	2955	46
393	20230831	140600	300618660	2955	2955	2955	2955	3900
394	20230831	140500	289094160	2955	2960	2960	2955	314
395	20230831	140400	288165290	2960	2960	2960	2960	2770
396	20230831	140300	279966090	2970	2970	2970	2970	0
397	20230831	140200	279966090	2970	2970	2970	2970	1
398	20230831	140100	279963120	2960	2960	2960	2960	0
399	20230831	140000	279963120	2960	2960	2960	2960	0
400	20230831	135900	279963120	2960	2965	2965	2960	1500
401	20230831	135800	275523115	2970	2970	2970	2970	0
402	20230831	135700	275523115	2970	2970	2970	2970	0
403	20230831	135600	275523115	2970	2970	2970	2970	1
404	20230831	135500	275520145	2970	2970	2970	2970	0
405	20230831	135400	275520145	2970	2970	2970	2970	10
406	20230831	135300	275490445	2970	2970	2970	2970	0
407	20230831	135200	275490445	2970	2970	2970	2970	206
408	20230831	135100	274878625	2965	2970	2970	2965	2
409	20230831	135000	274872690	2960	2960	2960	2960	0
410	20230831	134900	274872690	2960	2960	2960	2960	150
411	20230831	134800	274428690	2970	2970	2970	2970	354
412	20230831	134700	273377310	2965	2965	2965	2965	0
413	20230831	134600	273377310	2965	2965	2965	2965	410
414	20230831	134500	272161660	2970	2965	2970	2965	128
415	20230831	134400	271782130	2965	2970	2970	2965	979
416	20230831	134300	268876895	2975	2975	2975	2975	0
417	20230831	134200	268876895	2975	2975	2975	2975	1
418	20230831	134100	268873920	2960	2960	2960	2960	0
419	20230831	134000	268873920	2960	2960	2960	2960	0
420	20230831	133900	268873920	2960	2960	2960	2960	0
421	20230831	133800	268873920	2960	2965	2965	2960	150
422	20230831	133700	268429670	2965	2965	2965	2965	0
423	20230831	133600	268429670	2965	2965	2965	2965	30
424	20230831	133500	268340720	2960	2960	2960	2960	0
425	20230831	133400	268340720	2960	2960	2960	2960	10
426	20230831	133300	268311120	2975	2975	2975	2975	0
427	20230831	133200	268311120	2975	2975	2975	2975	0
428	20230831	133100	268311120	2975	2975	2975	2975	1
429	20230831	133000	268308145	2960	2960	2960	2960	2
430	20230831	132900	268302225	2975	2975	2975	2975	0
431	20230831	132800	268302225	2975	2975	2975	2975	0
432	20230831	132700	268302225	2975	2975	2975	2975	0
433	20230831	132600	268302225	2975	2975	2975	2975	0
434	20230831	132500	268302225	2975	2975	2975	2975	0
435	20230831	132400	268302225	2975	2965	2975	2965	500
436	20230831	132300	266814985	2965	2965	2965	2965	0
437	20230831	132200	266814985	2965	2965	2965	2965	2
438	20230831	132100	266809055	2955	2960	2960	2955	70
439	20230831	132000	266602190	2955	2955	2955	2955	0
440	20230831	131900	266602190	2955	2955	2955	2955	0
441	20230831	131800	266602190	2955	2955	2955	2955	0
442	20230831	131700	266602190	2955	2955	2955	2955	0
443	20230831	131600	266602190	2955	2955	2955	2955	372
444	20230831	131500	265502930	2960	2960	2960	2960	5
445	20230831	131400	265488130	2960	2965	2965	2960	47
446	20230831	131300	265348985	2960	2965	2965	2960	68
447	20230831	131200	265147695	2965	2965	2965	2965	0
448	20230831	131100	265147695	2965	2965	2965	2965	3
449	20230831	131000	265138800	2960	2960	2960	2960	48
450	20230831	130900	264996720	2960	2960	2960	2960	0
451	20230831	130800	264996720	2960	2960	2960	2960	0
452	20230831	130700	264996720	2960	2960	2960	2960	52
453	20230831	130600	264842800	2955	2960	2960	2955	813
454	20230831	130500	262439725	2960	2960	2960	2960	0
455	20230831	130400	262439725	2960	2960	2960	2960	100
456	20230831	130300	262143725	2960	2960	2960	2960	0
457	20230831	130200	262143725	2960	2960	2960	2960	0
458	20230831	130100	262143725	2960	2960	2960	2960	104
459	20230831	130000	261835885	2960	2960	2960	2960	0
460	20230831	125900	261835885	2960	2960	2960	2960	597
461	20230831	125800	260068765	2960	2960	2960	2960	0
462	20230831	125700	260068765	2960	2970	2970	2960	6113
463	20230831	125600	241922035	2975	2975	2975	2975	0
464	20230831	125500	241922035	2975	2970	2975	2970	9
465	20230831	125400	241895290	2970	2970	2970	2970	0
466	20230831	125300	241895290	2970	2970	2970	2970	55
467	20230831	125200	241731940	2970	2970	2970	2970	0
468	20230831	125100	241731940	2970	2970	2970	2970	0
469	20230831	125000	241731940	2970	2970	2970	2970	328
470	20230831	124900	240757780	2965	2965	2965	2965	0
471	20230831	124800	240757780	2965	2970	2970	2965	531
472	20230831	124700	239183360	2965	2965	2965	2965	300
473	20230831	124600	238293860	2975	2975	2975	2975	0
474	20230831	124500	238293860	2975	2975	2975	2975	0
475	20230831	124400	238293860	2975	2975	2975	2975	0
476	20230831	124300	238293860	2975	2975	2975	2975	0
477	20230831	124200	238293860	2975	2975	2975	2975	5
478	20230831	124100	238278985	2975	2975	2975	2975	0
479	20230831	124000	238278985	2975	2975	2975	2975	0
480	20230831	123900	238278985	2975	2975	2975	2975	5
481	20230831	123800	238264110	2970	2970	2970	2970	214
482	20230831	123700	237628530	2970	2970	2970	2970	0
483	20230831	123600	237628530	2970	2970	2970	2970	0
484	20230831	123500	237628530	2970	2970	2970	2970	1
485	20230831	123400	237625560	2965	2965	2965	2965	28
486	20230831	123300	237542540	2965	2965	2965	2965	0
487	20230831	123200	237542540	2965	2965	2965	2965	0
488	20230831	123100	237542540	2965	2965	2965	2965	296
489	20230831	123000	236664900	2965	2965	2965	2965	415
490	20230831	122900	235434425	2970	2970	2970	2970	0
491	20230831	122800	235434425	2970	2970	2970	2970	0
492	20230831	122700	235434425	2970	2970	2970	2970	10
493	20230831	122600	235404725	2970	2970	2970	2970	10
494	20230831	122500	235375025	2965	2965	2965	2965	20
495	20230831	122400	235315725	2975	2975	2975	2975	0
496	20230831	122300	235315725	2975	2975	2975	2975	0
497	20230831	122200	235315725	2975	2975	2975	2975	11
498	20230831	122100	235283000	2970	2970	2970	2970	174
499	20230831	122000	234766220	2970	2975	2975	2970	5
500	20230831	121900	234751350	2975	2975	2975	2975	0
501	20230831	121800	234751350	2975	2975	2975	2975	401
502	20230831	121700	233558375	2975	2975	2975	2975	0
503	20230831	121600	233558375	2975	2975	2975	2975	99
504	20230831	121500	233263850	2975	2975	2975	2975	0
505	20230831	121400	233263850	2975	2975	2975	2975	0
506	20230831	121300	233263850	2975	2975	2975	2975	1
507	20230831	121200	233260875	2970	2970	2970	2970	0
508	20230831	121100	233260875	2970	2970	2970	2970	0
509	20230831	121000	233260875	2970	2970	2970	2970	0
510	20230831	120900	233260875	2970	2970	2970	2970	0
511	20230831	120800	233260875	2970	2970	2970	2970	0
512	20230831	120700	233260875	2970	2970	2970	2970	0
513	20230831	120600	233260875	2970	2970	2970	2970	31
514	20230831	120500	233168805	2970	2970	2970	2970	0
515	20230831	120400	233168805	2970	2970	2970	2970	0
516	20230831	120300	233168805	2970	2970	2970	2970	2
517	20230831	120200	233162865	2980	2980	2980	2980	0
518	20230831	120100	233162865	2980	2980	2980	2980	0
519	20230831	120000	233162865	2980	2980	2980	2980	100
520	20230831	115900	232864865	2980	2980	2980	2980	8
521	20230831	115800	232841025	2980	2980	2980	2980	15
522	20230831	115700	232796325	2980	2980	2980	2980	0
523	20230831	115600	232796325	2980	2980	2980	2980	0
524	20230831	115500	232796325	2980	2980	2980	2980	101
525	20230831	115400	232495345	2980	2980	2980	2980	10
526	20230831	115300	232465545	2980	2980	2980	2980	0
527	20230831	115200	232465545	2980	2980	2980	2980	0
528	20230831	115100	232465545	2980	2980	2980	2980	1
529	20230831	115000	232462565	2980	2980	2980	2980	1
530	20230831	114900	232459585	2960	2960	2960	2960	500
531	20230831	114800	230979585	2980	2980	2980	2980	0
532	20230831	114700	230979585	2980	2965	2980	2960	1840
533	20230831	114600	225527470	2965	2980	2980	2965	343
534	20230831	114500	224510460	2965	2970	2970	2965	1000
535	20230831	114400	221545290	2975	2975	2975	2970	1556
536	20230831	114300	216923690	2975	2975	2975	2975	6
537	20230831	114200	216905840	2980	2980	2980	2980	0
538	20230831	114100	216905840	2980	2980	2980	2980	10
539	20230831	114000	216876040	2980	2980	2980	2980	0
540	20230831	113900	216876040	2980	2980	2980	2980	7
541	20230831	113800	216855180	2980	2980	2980	2980	12
542	20230831	113700	216819420	2980	2970	2980	2970	70
543	20230831	113600	216611510	2980	2980	2980	2980	1
544	20230831	113500	216608530	2970	2970	2970	2970	0
545	20230831	113400	216608530	2970	2970	2970	2970	0
546	20230831	113300	216608530	2970	2970	2970	2970	2001
547	20230831	113200	210665560	2980	2980	2980	2975	20
548	20230831	113100	210606050	2975	2975	2975	2975	0
549	20230831	113000	210606050	2975	2975	2975	2975	0
550	20230831	112900	210606050	2975	2975	2975	2975	0
551	20230831	112800	210606050	2975	2975	2975	2975	20
552	20230831	112700	210546550	2975	2975	2975	2975	68
553	20230831	112600	210344250	2975	2975	2975	2975	60
554	20230831	112500	210165750	2975	2975	2975	2975	0
555	20230831	112400	210165750	2975	2975	2975	2975	4
556	20230831	112300	210153850	2965	2965	2965	2965	2
557	20230831	112200	210147920	2975	2975	2975	2975	0
558	20230831	112100	210147920	2975	2970	2975	2970	82
559	20230831	112000	209904250	2965	2965	2965	2965	400
560	20230831	111900	208718250	2965	2965	2965	2965	1
561	20230831	111800	208715285	2965	2965	2965	2965	54
562	20230831	111700	208555175	2965	2965	2965	2965	700
563	20230831	111600	206479675	2970	2975	2975	2970	1279
564	20230831	111500	202679370	2975	2975	2975	2975	0
565	20230831	111400	202679370	2975	2980	2980	2975	108
566	20230831	111300	202357570	2980	2980	2980	2980	242
567	20230831	111200	201636410	2980	2990	2990	2980	1843
568	20230831	111100	196143040	2990	2990	2990	2990	0
569	20230831	111000	196143040	2990	2990	2990	2990	0
570	20230831	110900	196143040	2990	2990	2990	2990	0
571	20230831	110800	196143040	2990	2985	2990	2985	240
572	20230831	110700	195426630	2985	2985	2985	2985	18
573	20230831	110600	195372900	2985	2985	2985	2985	49
574	20230831	110500	195226635	2985	2985	2985	2985	712
575	20230831	110400	193101315	2995	2995	2995	2995	0
576	20230831	110300	193101315	2995	2995	2995	2995	0
577	20230831	110200	193101315	2995	2995	2995	2995	0
578	20230831	110100	193101315	2995	2995	2995	2995	3
579	20230831	110000	193092330	2985	2985	2985	2985	0
580	20230831	105900	193092330	2985	2985	2985	2985	0
581	20230831	105800	193092330	2985	2985	2985	2985	10
582	20230831	105700	193062480	2995	2985	2995	2985	1099
583	20230831	105600	189781955	2985	2985	2985	2985	0
584	20230831	105500	189781955	2985	2985	2985	2985	2
585	20230831	105400	189775985	2985	2985	2985	2985	10
586	20230831	105300	189746135	2985	2985	2985	2985	3
587	20230831	105200	189737180	2985	2985	2985	2985	1
588	20230831	105100	189734195	2980	2980	2980	2980	0
589	20230831	105000	189734195	2980	2980	2980	2980	0
590	20230831	104900	189734195	2980	2980	2980	2980	220
591	20230831	104800	189078595	2985	2985	2985	2985	149
592	20230831	104700	188633830	2985	2985	2985	2985	15
593	20230831	104600	188589055	2980	2980	2980	2980	30
594	20230831	104500	188499655	2980	2980	2980	2980	50
595	20230831	104400	188350655	2980	2980	2980	2980	60
596	20230831	104300	188171855	2980	2980	2980	2980	26
597	20230831	104200	188094375	2980	2980	2980	2980	200
598	20230831	104100	187498375	2980	2980	2980	2980	30
599	20230831	104000	187408975	2985	2985	2985	2985	40
600	20230831	103900	187289575	2985	2985	2985	2985	156
601	20230831	103800	186823915	2985	2985	2985	2985	0
602	20230831	103700	186823915	2985	2985	2985	2985	0
603	20230831	103600	186823915	2985	2985	2985	2985	17
604	20230831	103500	186773170	2985	2985	2985	2985	0
605	20230831	103400	186773170	2985	2980	2985	2980	5
606	20230831	103300	186758265	2980	2985	2985	2980	1019
607	20230831	103200	183721635	2980	2980	2980	2980	1941
608	20230831	103100	177937455	2985	2985	2985	2985	0
609	20230831	103000	177937455	2985	2985	2985	2985	301
610	20230831	102900	177038970	2985	2985	2985	2985	0
611	20230831	102800	177038970	2985	2995	2995	2985	2449
612	20230831	102700	169722435	3000	3000	3000	3000	0
613	20230831	102600	169722435	3000	3000	3000	3000	6
614	20230831	102500	169704435	3000	2995	3000	2990	882
615	20230831	102400	167065575	2995	2995	2995	2995	0
616	20230831	102300	167065575	2995	2995	2995	2995	1
617	20230831	102200	167062580	2990	2990	2990	2990	0
618	20230831	102100	167062580	2990	2990	2990	2990	17
619	20230831	102000	167011750	2990	2990	2990	2990	0
620	20230831	101900	167011750	2990	2990	2990	2990	100
621	20230831	101800	166712750	2990	2990	2990	2990	0
622	20230831	101700	166712750	2990	2990	2990	2990	0
623	20230831	101600	166712750	2990	2990	2990	2990	205
624	20230831	101500	166099800	2990	2990	2990	2990	0
625	20230831	101400	166099800	2990	2990	2990	2990	5
626	20230831	101300	166084850	2990	2990	2990	2990	1472
627	20230831	101200	161683570	2995	2995	2995	2995	0
628	20230831	101100	161683570	2995	2995	2995	2995	0
629	20230831	101000	161683570	2995	2995	2995	2995	120
630	20230831	100900	161324170	2995	2995	2995	2995	1
631	20230831	100800	161321175	2995	2995	2995	2995	80
632	20230831	100700	161081575	2995	2995	2995	2995	22
633	20230831	100600	161015685	2990	2990	2990	2990	1277
634	20230831	100500	157197455	2995	2995	2995	2995	0
635	20230831	100400	157197455	2995	2995	2995	2995	324
636	20230831	100300	156227075	2995	2995	2995	2995	137
637	20230831	100200	155816760	2995	2995	2995	2995	0
638	20230831	100100	155816760	2995	3000	3000	2995	65
639	20230831	100000	155621980	2995	2995	2995	2995	0
640	20230831	095900	155621980	2995	2995	2995	2995	708
641	20230831	095800	153501520	2990	2990	2990	2990	60
642	20230831	095700	153322120	2990	2990	2990	2990	100
643	20230831	095600	153023120	2990	2990	2990	2990	200
644	20230831	095500	152425120	3000	3000	3000	3000	10
645	20230831	095400	152395120	3000	3000	3000	3000	1
646	20230831	095300	152392120	3000	3000	3000	3000	0
647	20230831	095200	152392120	3000	3000	3000	3000	333
648	20230831	095100	151393120	3000	3000	3000	3000	118
649	20230831	095000	151039120	3000	3000	3000	3000	45
650	20230831	094900	150904120	3000	3000	3000	3000	50
651	20230831	094800	150754120	3005	3005	3005	3005	91
652	20230831	094700	150480665	2995	2995	2995	2995	9
653	20230831	094600	150453710	2995	3000	3000	2995	2390
654	20230831	094500	143294010	3000	3000	3000	3000	0
655	20230831	094400	143294010	3000	3010	3010	3000	170
656	20230831	094300	142782810	3010	3005	3010	3005	11
657	20230831	094200	142749705	3000	3000	3005	3000	3040
658	20230831	094100	133629700	3005	3005	3005	3005	1
659	20230831	094000	133626695	3010	3010	3010	3010	600
660	20230831	093900	131820695	3015	3015	3015	3005	1011
661	20230831	093800	128782530	3005	3015	3015	3005	35
662	20230831	093700	128677345	3005	3005	3005	3005	0
663	20230831	093600	128677345	3005	3010	3010	3005	1735
664	20230831	093500	123455020	3010	3020	3020	3005	2596
665	20230831	093400	115644550	3020	3020	3020	3020	2
666	20230831	093300	115638510	3015	3015	3015	3015	0
667	20230831	093200	115638510	3015	3015	3015	3015	655
668	20230831	093100	113663685	3015	3015	3015	3015	55
669	20230831	093000	113497860	3010	3010	3010	3010	0
670	20230831	092900	113497860	3010	3010	3010	3010	1
671	20230831	092800	113494850	3010	3010	3010	3005	977
672	20230831	092700	110554105	3000	3000	3005	3000	532
673	20230831	092600	108956105	3005	3005	3005	3005	100
674	20230831	092500	108655605	3010	3010	3010	3010	0
675	20230831	092400	108655605	3010	3025	3025	3010	2833
676	20230831	092300	100125390	3025	3020	3025	3020	152
677	20230831	092200	99666340	3020	3020	3020	3020	797
678	20230831	092100	97259400	3020	3025	3025	3020	1490
679	20230831	092000	92752710	3020	3000	3020	3000	5763
680	20230831	091900	75415125	2990	2990	2990	2990	0
681	20230831	091800	75415125	2990	2990	2990	2990	1017
682	20230831	091700	72374295	3005	3005	3005	3005	0
683	20230831	091600	72374295	3005	2990	3005	2985	3397
684	20230831	091500	62217140	2995	3000	3000	2990	1533
685	20230831	091400	57621385	2990	2985	2990	2985	378
686	20230831	091300	56492580	2980	3015	3015	2980	5617
687	20230831	091200	39674535	3015	3005	3015	3005	1608
688	20230831	091100	34841995	3005	3020	3020	3005	1242
689	20230831	091000	31092685	3020	3015	3020	3015	1066
690	20230831	090900	27874160	3000	3000	3000	2995	1104
691	20230831	090800	24566680	3000	2995	3000	2995	146
692	20230831	090700	24129390	2990	2990	2995	2990	102
693	20230831	090600	23823910	2990	2990	2990	2990	238
694	20230831	090500	23112290	2990	2990	2990	2990	1427
695	20230831	090400	18845560	2995	2995	2995	2995	78
696	20230831	090300	18611950	2995	2990	2995	2990	17
697	20230831	090200	18561050	2995	3000	3000	2995	12
698	20230831	090100	18525085	3000	3005	3005	2985	2083
699	20230831	090000	12280905	3000	3040	3040	3000	4041