KissMeData/030000/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	190500	5294174110	18850	18850	18850	18850	42390
3	20230831	190400	5294174110	18850	18850	18850	18850	0
4	20230831	190300	5294174110	18850	18850	18850	18850	0
5	20230831	190200	5294174110	18850	18850	18850	18850	0
6	20230831	190100	5294174110	18850	18850	18850	18850	0
7	20230831	190000	5294174110	18850	18850	18850	18850	0
8	20230831	185900	5294174110	18850	18850	18850	18850	0
9	20230831	185800	5294174110	18850	18850	18850	18850	0
10	20230831	185700	5294174110	18850	18850	18850	18850	0
11	20230831	185600	5294174110	18850	18850	18850	18850	0
12	20230831	185500	5294174110	18850	18850	18850	18850	0
13	20230831	185400	5294174110	18850	18850	18850	18850	0
14	20230831	185300	5294174110	18850	18850	18850	18850	0
15	20230831	185200	5294174110	18850	18850	18850	18850	0
16	20230831	185100	5294174110	18850	18850	18850	18850	0
17	20230831	185000	5294174110	18850	18850	18850	18850	0
18	20230831	184900	5294174110	18850	18850	18850	18850	0
19	20230831	184800	5294174110	18850	18850	18850	18850	0
20	20230831	184700	5294174110	18850	18850	18850	18850	0
21	20230831	184600	5294174110	18850	18850	18850	18850	0
22	20230831	184500	5294174110	18850	18850	18850	18850	0
23	20230831	184400	5294174110	18850	18850	18850	18850	0
24	20230831	184300	5294174110	18850	18850	18850	18850	0
25	20230831	184200	5294174110	18850	18850	18850	18850	0
26	20230831	184100	5294174110	18850	18850	18850	18850	0
27	20230831	184000	5294174110	18850	18850	18850	18850	0
28	20230831	183900	5294174110	18850	18850	18850	18850	0
29	20230831	183800	5294174110	18850	18850	18850	18850	0
30	20230831	183700	5294174110	18850	18850	18850	18850	0
31	20230831	183600	5294174110	18850	18850	18850	18850	0
32	20230831	183500	5294174110	18850	18850	18850	18850	42390
33	20230831	183400	5294174110	18850	18850	18850	18850	0
34	20230831	183300	5294174110	18850	18850	18850	18850	0
35	20230831	183200	5294174110	18850	18850	18850	18850	0
36	20230831	183100	5294174110	18850	18850	18850	18850	0
37	20230831	183000	5294174110	18850	18850	18850	18850	0
38	20230831	182900	5294174110	18850	18850	18850	18850	0
39	20230831	182800	5294174110	18850	18850	18850	18850	0
40	20230831	182700	5294174110	18850	18850	18850	18850	0
41	20230831	182600	5294174110	18850	18850	18850	18850	0
42	20230831	182500	5294174110	18850	18850	18850	18850	0
43	20230831	182400	5294174110	18850	18850	18850	18850	0
44	20230831	182300	5294174110	18850	18850	18850	18850	0
45	20230831	182200	5294174110	18850	18850	18850	18850	0
46	20230831	182100	5294174110	18850	18850	18850	18850	0
47	20230831	182000	5294174110	18850	18850	18850	18850	0
48	20230831	181900	5294174110	18850	18850	18850	18850	0
49	20230831	181800	5294174110	18850	18850	18850	18850	0
50	20230831	181700	5294174110	18850	18850	18850	18850	0
51	20230831	181600	5294174110	18850	18850	18850	18850	0
52	20230831	181500	5294174110	18850	18850	18850	18850	0
53	20230831	181400	5294174110	18850	18850	18850	18850	0
54	20230831	181300	5294174110	18850	18850	18850	18850	0
55	20230831	181200	5294174110	18850	18850	18850	18850	0
56	20230831	181100	5294174110	18850	18850	18850	18850	0
57	20230831	181000	5294174110	18850	18850	18850	18850	0
58	20230831	180900	5294174110	18850	18850	18850	18850	0
59	20230831	180800	5294174110	18850	18850	18850	18850	0
60	20230831	180700	5294174110	18850	18850	18850	18850	0
61	20230831	180600	5294174110	18850	18850	18850	18850	0
62	20230831	180500	5294174110	18850	18850	18850	18850	42390
63	20230831	180400	5294174110	18850	18850	18850	18850	0
64	20230831	180300	5294174110	18850	18850	18850	18850	0
65	20230831	180200	5294174110	18850	18850	18850	18850	0
66	20230831	180100	5294174110	18850	18850	18850	18850	0
67	20230831	180000	5294174110	18850	18850	18850	18850	0
68	20230831	175900	5294174110	18850	18850	18850	18850	0
69	20230831	175800	5294174110	18850	18850	18850	18850	0
70	20230831	175700	5294174110	18850	18850	18850	18850	0
71	20230831	175600	5294174110	18850	18850	18850	18850	0
72	20230831	175500	5294174110	18850	18850	18850	18850	0
73	20230831	175400	5294174110	18850	18850	18850	18850	0
74	20230831	175300	5294174110	18850	18850	18850	18850	0
75	20230831	175200	5294174110	18850	18850	18850	18850	0
76	20230831	175100	5294174110	18850	18850	18850	18850	0
77	20230831	175000	5294174110	18850	18850	18850	18850	0
78	20230831	174900	5294174110	18850	18850	18850	18850	0
79	20230831	174800	5294174110	18850	18850	18850	18850	0
80	20230831	174700	5294174110	18850	18850	18850	18850	0
81	20230831	174600	5294174110	18850	18850	18850	18850	0
82	20230831	174500	5294174110	18850	18850	18850	18850	0
83	20230831	174400	5294174110	18850	18850	18850	18850	0
84	20230831	174300	5294174110	18850	18850	18850	18850	0
85	20230831	174200	5294174110	18850	18850	18850	18850	0
86	20230831	174100	5294174110	18850	18850	18850	18850	0
87	20230831	174000	5294174110	18850	18850	18850	18850	0
88	20230831	173900	5294174110	18850	18850	18850	18850	0
89	20230831	173800	5294174110	18850	18850	18850	18850	0
90	20230831	173700	5294174110	18850	18850	18850	18850	0
91	20230831	173600	5294174110	18850	18850	18850	18850	0
92	20230831	173500	5294174110	18850	18850	18850	18850	42390
93	20230831	173400	5294174110	18850	18850	18850	18850	0
94	20230831	173300	5294174110	18850	18850	18850	18850	0
95	20230831	173200	5294174110	18850	18850	18850	18850	0
96	20230831	173100	5294174110	18850	18850	18850	18850	0
97	20230831	173000	5294174110	18850	18850	18850	18850	0
98	20230831	172900	5294174110	18850	18850	18850	18850	0
99	20230831	172800	5294174110	18850	18850	18850	18850	0
100	20230831	172700	5294174110	18850	18850	18850	18850	0
101	20230831	172600	5294174110	18850	18850	18850	18850	0
102	20230831	172500	5294174110	18850	18850	18850	18850	0
103	20230831	172400	5294174110	18850	18850	18850	18850	0
104	20230831	172300	5294174110	18850	18850	18850	18850	0
105	20230831	172200	5294174110	18850	18850	18850	18850	0
106	20230831	172100	5294174110	18850	18850	18850	18850	0
107	20230831	172000	5294174110	18850	18850	18850	18850	0
108	20230831	171900	5294174110	18850	18850	18850	18850	0
109	20230831	171800	5294174110	18850	18850	18850	18850	0
110	20230831	171700	5294174110	18850	18850	18850	18850	0
111	20230831	171600	5294174110	18850	18850	18850	18850	0
112	20230831	171500	5294174110	18850	18850	18850	18850	0
113	20230831	171400	5294174110	18850	18850	18850	18850	0
114	20230831	171300	5294174110	18850	18850	18850	18850	0
115	20230831	171200	5294174110	18850	18850	18850	18850	0
116	20230831	171100	5294174110	18850	18850	18850	18850	0
117	20230831	171000	5294174110	18850	18850	18850	18850	0
118	20230831	170900	5294174110	18850	18850	18850	18850	0
119	20230831	170800	5294174110	18850	18850	18850	18850	0
120	20230831	170700	5294174110	18850	18850	18850	18850	0
121	20230831	170600	5294174110	18850	18850	18850	18850	0
122	20230831	170500	5294174110	18850	18850	18850	18850	42390
123	20230831	170400	5294174110	18850	18850	18850	18850	0
124	20230831	170300	5294174110	18850	18850	18850	18850	0
125	20230831	170200	5294174110	18850	18850	18850	18850	0
126	20230831	170100	5294174110	18850	18850	18850	18850	0
127	20230831	170000	5294174110	18850	18850	18850	18850	0
128	20230831	165900	5294174110	18850	18850	18850	18850	0
129	20230831	165800	5294174110	18850	18850	18850	18850	0
130	20230831	165700	5294174110	18850	18850	18850	18850	0
131	20230831	165600	5294174110	18850	18850	18850	18850	0
132	20230831	165500	5294174110	18850	18850	18850	18850	0
133	20230831	165400	5294174110	18850	18850	18850	18850	0
134	20230831	165300	5294174110	18850	18850	18850	18850	0
135	20230831	165200	5294174110	18850	18850	18850	18850	0
136	20230831	165100	5294174110	18850	18850	18850	18850	0
137	20230831	165000	5294174110	18850	18850	18850	18850	0
138	20230831	164900	5294174110	18850	18850	18850	18850	0
139	20230831	164800	5294174110	18850	18850	18850	18850	0
140	20230831	164700	5294174110	18850	18850	18850	18850	0
141	20230831	164600	5294174110	18850	18850	18850	18850	0
142	20230831	164500	5294174110	18850	18850	18850	18850	0
143	20230831	164400	5294174110	18850	18850	18850	18850	0
144	20230831	164300	5294174110	18850	18850	18850	18850	0
145	20230831	164200	5294174110	18850	18850	18850	18850	0
146	20230831	164100	5294174110	18850	18850	18850	18850	0
147	20230831	164000	5294174110	18850	18850	18850	18850	0
148	20230831	163900	5294174110	18850	18850	18850	18850	0
149	20230831	163800	5294174110	18850	18850	18850	18850	0
150	20230831	163700	5294174110	18850	18850	18850	18850	0
151	20230831	163600	5294174110	18850	18850	18850	18850	0
152	20230831	163500	5294174110	18850	18850	18850	18850	42390
153	20230831	163400	5294174110	18850	18850	18850	18850	0
154	20230831	163300	5294174110	18850	18850	18850	18850	0
155	20230831	163200	5294174110	18850	18850	18850	18850	0
156	20230831	163100	5294174110	18850	18850	18850	18850	0
157	20230831	163000	5294174110	18850	18850	18850	18850	0
158	20230831	162900	5294174110	18850	18850	18850	18850	0
159	20230831	162800	5294174110	18850	18850	18850	18850	0
160	20230831	162700	5294174110	18850	18850	18850	18850	0
161	20230831	162600	5294174110	18850	18850	18850	18850	0
162	20230831	162500	5294174110	18850	18850	18850	18850	0
163	20230831	162400	5294174110	18850	18850	18850	18850	0
164	20230831	162300	5294174110	18850	18850	18850	18850	0
165	20230831	162200	5294174110	18850	18850	18850	18850	0
166	20230831	162100	5294174110	18850	18850	18850	18850	0
167	20230831	162000	5294174110	18850	18850	18850	18850	0
168	20230831	161900	5294174110	18850	18850	18850	18850	0
169	20230831	161800	5294174110	18850	18850	18850	18850	0
170	20230831	161700	5294174110	18850	18850	18850	18850	0
171	20230831	161600	5294174110	18850	18850	18850	18850	0
172	20230831	161500	5294174110	18850	18850	18850	18850	0
173	20230831	161400	5294174110	18850	18850	18850	18850	0
174	20230831	161300	5294174110	18850	18850	18850	18850	0
175	20230831	161200	5294174110	18850	18850	18850	18850	0
176	20230831	161100	5294174110	18850	18850	18850	18850	0
177	20230831	161000	5294174110	18850	18850	18850	18850	0
178	20230831	160900	5294174110	18850	18850	18850	18850	0
179	20230831	160800	5294174110	18850	18850	18850	18850	0
180	20230831	160700	5294174110	18850	18850	18850	18850	0
181	20230831	160600	5294174110	18850	18850	18850	18850	0
182	20230831	160500	5294174110	18850	18850	18850	18850	42390
183	20230831	160400	5294174110	18850	18850	18850	18850	0
184	20230831	160300	5294174110	18850	18850	18850	18850	0
185	20230831	160200	5294174110	18850	18850	18850	18850	0
186	20230831	160100	5294174110	18850	18850	18850	18850	0
187	20230831	160000	5294174110	18850	18850	18850	18850	0
188	20230831	155900	5294174110	18850	18850	18850	18850	0
189	20230831	155800	5294174110	18850	18850	18850	18850	0
190	20230831	155700	5294174110	18850	18850	18850	18850	0
191	20230831	155600	5294174110	18850	18850	18850	18850	0
192	20230831	155500	5294174110	18850	18850	18850	18850	0
193	20230831	155400	5294174110	18850	18850	18850	18850	0
194	20230831	155300	5294174110	18850	18850	18850	18850	0
195	20230831	155200	5294174110	18850	18850	18850	18850	0
196	20230831	155100	5294174110	18850	18850	18850	18850	0
197	20230831	155000	5294174110	18850	18850	18850	18850	0
198	20230831	154900	5294174110	18850	18850	18850	18850	0
199	20230831	154800	5294174110	18850	18850	18850	18850	0
200	20230831	154700	5294174110	18850	18850	18850	18850	0
201	20230831	154600	5294174110	18850	18850	18850	18850	0
202	20230831	154500	5294174110	18850	18850	18850	18850	0
203	20230831	154400	5294174110	18850	18850	18850	18850	0
204	20230831	154300	5294174110	18850	18850	18850	18850	0
205	20230831	154200	5294174110	18850	18850	18850	18850	0
206	20230831	154100	5294174110	18850	18850	18850	18850	0
207	20230831	154000	5294174110	18850	18850	18850	18850	0
208	20230831	153900	5294174110	18850	18850	18850	18850	0
209	20230831	153800	5294174110	18850	18850	18850	18850	0
210	20230831	153700	5294174110	18850	18850	18850	18850	0
211	20230831	153600	5294174110	18850	18850	18850	18850	0
212	20230831	153500	5294174110	18850	18850	18850	18850	42390
213	20230831	153400	5294174110	18850	18850	18850	18850	0
214	20230831	153300	5294174110	18850	18850	18850	18850	0
215	20230831	153200	5294174110	18850	18850	18850	18850	0
216	20230831	153100	5294174110	18850	18850	18850	18850	0
217	20230831	153000	5294174110	18850	18850	18850	18850	42390
218	20230831	152900	4495122610	18850	18850	18850	18850	0
219	20230831	152800	4495122610	18850	18850	18850	18850	0
220	20230831	152700	4495122610	18850	18850	18850	18850	0
221	20230831	152600	4495122610	18850	18850	18850	18850	0
222	20230831	152500	4495122610	18850	18850	18850	18850	0
223	20230831	152400	4495122610	18850	18850	18850	18850	0
224	20230831	152300	4495122610	18850	18850	18850	18850	0
225	20230831	152200	4495122610	18850	18850	18850	18850	0
226	20230831	152100	4495122610	18850	18850	18850	18850	0
227	20230831	152000	4495122610	18850	18850	18850	18850	0
228	20230831	151900	4495122610	18850	18830	18850	18830	1554
229	20230831	151800	4465855290	18830	18840	18860	18830	2234
230	20230831	151700	4423758410	18840	18870	18870	18840	2048
231	20230831	151600	4385146470	18880	18890	18900	18880	1370
232	20230831	151500	4359273540	18890	18870	18900	18860	1618
233	20230831	151400	4328728080	18860	18860	18880	18860	2622
234	20230831	151300	4279244900	18870	18860	18870	18860	1447
235	20230831	151200	4251945410	18860	18870	18870	18860	410
236	20230831	151100	4244209290	18870	18840	18870	18840	954
237	20230831	151000	4226225470	18840	18870	18880	18840	1463
238	20230831	150900	4198622890	18870	18870	18880	18870	307
239	20230831	150800	4192828110	18880	18850	18880	18850	376
240	20230831	150700	4185736200	18850	18890	18890	18840	2458
241	20230831	150600	4139363060	18890	18880	18890	18880	567
242	20230831	150500	4128655260	18890	18840	18890	18840	3062
243	20230831	150400	4070922460	18850	18840	18850	18840	1081
244	20230831	150300	4050553520	18840	18840	18850	18840	1743
245	20230831	150200	4017714400	18840	18840	18850	18840	361
246	20230831	150100	4010912110	18840	18840	18850	18840	427
247	20230831	150000	4002866420	18840	18840	18850	18840	716
248	20230831	145900	3989374420	18840	18840	18850	18840	404
249	20230831	145800	3981762080	18850	18840	18850	18840	395
250	20230831	145700	3974319270	18840	18840	18850	18840	1026
251	20230831	145600	3954983930	18840	18860	18860	18840	550
252	20230831	145500	3944616290	18840	18830	18860	18830	1438
253	20230831	145400	3917525330	18830	18830	18840	18830	745
254	20230831	145300	3903494930	18840	18840	18850	18830	1351
255	20230831	145200	3878038630	18840	18830	18840	18830	1529
256	20230831	145100	3849235070	18840	18830	18840	18830	859
257	20230831	145000	3833055740	18840	18840	18840	18830	332
258	20230831	144900	3826802880	18830	18840	18840	18830	639
259	20230831	144800	3814764810	18840	18820	18840	18820	4124
260	20230831	144700	3737108650	18820	18820	18830	18820	690
261	20230831	144600	3724122730	18830	18820	18830	18820	620
262	20230831	144500	3712452750	18820	18820	18830	18820	726
263	20230831	144400	3698789380	18820	18820	18830	18820	764
264	20230831	144300	3684409800	18820	18820	18830	18820	253
265	20230831	144200	3679647280	18830	18820	18830	18820	473
266	20230831	144100	3670742820	18830	18830	18830	18820	865
267	20230831	144000	3654460340	18830	18810	18830	18810	3818
268	20230831	143900	3582596440	18810	18810	18810	18810	567
269	20230831	143800	3571931170	18810	18810	18820	18810	904
270	20230831	143700	3554926670	18810	18810	18810	18810	1108
271	20230831	143600	3534085190	18810	18810	18820	18810	436
272	20230831	143500	3525883730	18810	18820	18820	18810	113
273	20230831	143400	3523758080	18810	18820	18820	18810	674
274	20230831	143300	3511076540	18820	18820	18830	18820	1667
275	20230831	143200	3479703570	18820	18820	18830	18820	506
276	20230831	143100	3470180490	18820	18820	18830	18820	857
277	20230831	143000	3454051730	18820	18820	18830	18820	1341
278	20230831	142900	3428813980	18820	18820	18830	18820	357
279	20230831	142800	3422094890	18820	18820	18820	18820	750
280	20230831	142700	3407979890	18820	18820	18830	18820	257
281	20230831	142600	3403143050	18820	18820	18830	18820	809
282	20230831	142500	3387914570	18820	18820	18830	18820	1032
283	20230831	142400	3368489170	18820	18820	18820	18820	542
284	20230831	142300	3358288730	18820	18820	18830	18820	402
285	20230831	142200	3350723000	18820	18820	18830	18820	611
286	20230831	142100	3339223850	18820	18820	18830	18820	192
287	20230831	142000	3335610390	18830	18820	18830	18820	1049
288	20230831	141900	3315859570	18820	18820	18830	18820	538
289	20230831	141800	3305733990	18830	18820	18830	18820	801
290	20230831	141700	3290658770	18830	18830	18840	18820	1153
291	20230831	141600	3268947800	18830	18830	18840	18830	388
292	20230831	141500	3261641600	18830	18830	18830	18830	770
293	20230831	141400	3247142500	18830	18830	18840	18830	182
294	20230831	141300	3243715390	18830	18830	18840	18830	259
295	20230831	141200	3238838100	18830	18840	18840	18830	476
296	20230831	141100	3229874770	18840	18830	18840	18830	1143
297	20230831	141000	3208341060	18830	18840	18840	18830	81
298	20230831	140900	3206815460	18830	18830	18830	18820	1591
299	20230831	140800	3176857480	18830	18830	18830	18830	153
300	20230831	140700	3173976490	18830	18820	18840	18820	1605
301	20230831	140600	3143756610	18820	18830	18830	18820	772
302	20230831	140500	3129222720	18830	18830	18840	18830	715
303	20230831	140400	3115759250	18830	18830	18840	18830	724
304	20230831	140300	3102126120	18840	18840	18850	18840	1376
305	20230831	140200	3076202130	18840	18840	18850	18840	583
306	20230831	140100	3065218090	18840	18850	18850	18840	572
307	20230831	140000	3054441230	18840	18840	18850	18840	529
308	20230831	135900	3044472870	18840	18850	18860	18840	770
309	20230831	135800	3029959110	18850	18850	18850	18850	527
310	20230831	135700	3020025160	18860	18850	18860	18850	2584
311	20230831	135600	2971315700	18850	18850	18860	18850	1166
312	20230831	135500	2949334610	18850	18870	18870	18850	2458
313	20230831	135400	2902977820	18870	18860	18870	18860	578
314	20230831	135300	2892076540	18860	18870	18870	18860	999
315	20230831	135200	2873226560	18870	18870	18870	18870	549
316	20230831	135100	2862866930	18870	18870	18880	18870	301
317	20230831	135000	2857185890	18870	18870	18880	18870	153
318	20230831	134900	2854298510	18870	18860	18870	18860	1139
319	20230831	134800	2832805920	18860	18860	18870	18860	305
320	20230831	134700	2827053420	18860	18860	18860	18860	48
321	20230831	134600	2826148140	18860	18870	18870	18860	1637
322	20230831	134500	2795264410	18870	18870	18880	18870	981
323	20230831	134400	2776752840	18870	18870	18880	18870	339
324	20230831	134300	2770355800	18870	18880	18880	18870	307
325	20230831	134200	2764561320	18880	18880	18880	18880	1380
326	20230831	134100	2738506920	18880	18880	18890	18880	643
327	20230831	134000	2726366930	18880	18890	18890	18880	557
328	20230831	133900	2715850750	18880	18880	18890	18880	266
329	20230831	133800	2710828440	18880	18880	18890	18880	294
330	20230831	133700	2705277620	18880	18880	18890	18880	213
331	20230831	133600	2701255980	18880	18880	18890	18880	413
332	20230831	133500	2693458340	18890	18880	18890	18880	91
333	20230831	133400	2691740170	18880	18880	18880	18880	356
334	20230831	133300	2685018890	18880	18870	18880	18870	1114
335	20230831	133200	2663990720	18880	18880	18880	18870	536
336	20230831	133100	2653871420	18870	18890	18890	18870	886
337	20230831	133000	2637145310	18900	18910	18910	18900	64
338	20230831	132900	2635935480	18910	18870	18910	18870	820
339	20230831	132800	2620449370	18880	18870	18880	18860	1247
340	20230831	132700	2596916400	18870	18870	18870	18860	934
341	20230831	132600	2579296580	18870	18860	18880	18860	1299
342	20230831	132500	2554784500	18870	18860	18870	18860	635
343	20230831	132400	2542804660	18870	18870	18880	18870	345
344	20230831	132300	2536294250	18870	18870	18880	18870	574
345	20230831	132200	2525462860	18870	18870	18880	18870	338
346	20230831	132100	2519084740	18870	18870	18880	18870	353
347	20230831	132000	2512423610	18870	18870	18880	18870	790
348	20230831	131900	2497516090	18870	18870	18880	18870	176
349	20230831	131800	2494194960	18870	18870	18870	18870	466
350	20230831	131700	2485401540	18870	18870	18880	18870	508
351	20230831	131600	2475814580	18870	18870	18870	18870	101
352	20230831	131500	2473908710	18870	18860	18880	18860	874
353	20230831	131400	2457416190	18860	18870	18870	18860	1564
354	20230831	131300	2427905310	18870	18870	18880	18870	285
355	20230831	131200	2422527210	18870	18880	18880	18870	776
356	20230831	131100	2407884020	18870	18890	18890	18870	1001
357	20230831	131000	2388980320	18890	18890	18900	18890	660
358	20230831	130900	2376512370	18890	18890	18900	18890	420
359	20230831	130800	2368578520	18890	18890	18890	18890	256
360	20230831	130700	2363742680	18890	18890	18900	18890	678
361	20230831	130600	2350934950	18890	18900	18900	18890	127
362	20230831	130500	2348535800	18900	18900	18900	18900	112
363	20230831	130400	2346419000	18900	18900	18900	18890	2263
364	20230831	130300	2303657120	18900	18900	18910	18900	178
365	20230831	130200	2300291730	18910	18900	18910	18900	41
366	20230831	130100	2299516690	18900	18900	18900	18890	1384
367	20230831	130000	2273362670	18900	18890	18900	18890	50
368	20230831	125900	2272418050	18890	18880	18890	18870	2456
369	20230831	125800	2226043240	18880	18890	18890	18880	66
370	20230831	125700	2224796660	18890	18890	18900	18890	372
371	20230831	125600	2217769480	18890	18880	18890	18880	1613
372	20230831	125500	2187305840	18890	18890	18890	18880	1521
373	20230831	125400	2158574350	18890	18910	18910	18890	3149
374	20230831	125300	2099068370	18900	18900	18900	18900	71
375	20230831	125200	2097726470	18900	18900	18900	18900	139
376	20230831	125100	2095099370	18910	18920	18920	18910	854
377	20230831	125000	2078950020	18910	18920	18920	18910	230
378	20230831	124900	2074600260	18910	18910	18920	18910	106
379	20230831	124800	2072595640	18910	18910	18910	18910	1048
380	20230831	124700	2052777960	18900	18920	18920	18900	5823
381	20230831	124600	1942689670	18920	18920	18920	18920	189
382	20230831	124500	1939113790	18920	18920	18930	18920	1396
383	20230831	124400	1912701330	18910	18910	18920	18910	112
384	20230831	124300	1910583400	18920	18920	18920	18910	214
385	20230831	124200	1906535310	18920	18930	18940	18910	8668
386	20230831	124100	1742495680	18930	18950	18950	18930	3508
387	20230831	124000	1676054860	18950	18950	18950	18950	180
388	20230831	123900	1672643860	18950	18950	18950	18950	3
389	20230831	123800	1672587010	18940	18950	18950	18940	1775
390	20230831	123700	1638952170	18950	18950	18950	18950	7
391	20230831	123600	1638819520	18960	18960	18960	18950	132
392	20230831	123500	1636317720	18950	18940	18950	18940	1874
393	20230831	123400	1600809120	18940	18950	18950	18940	70
394	20230831	123300	1599483020	18940	18950	18950	18940	139
395	20230831	123200	1596849350	18950	18950	18950	18940	1394
396	20230831	123100	1570436820	18940	18940	18950	18940	449
397	20230831	123000	1561932750	18940	18940	18950	18940	53
398	20230831	122900	1560928900	18940	18950	18950	18940	217
399	20230831	122800	1556817280	18940	18950	18950	18940	393
400	20230831	122700	1549373720	18950	18940	18950	18940	32
401	20230831	122600	1548767610	18950	18950	18950	18940	1695
402	20230831	122500	1516648470	18950	18950	18950	18950	254
403	20230831	122400	1511835170	18950	18950	18960	18950	91
404	20230831	122300	1510110660	18950	18950	18960	18950	211
405	20230831	122200	1506112050	18950	18950	18950	18950	356
406	20230831	122100	1499365850	18950	18950	18950	18950	159
407	20230831	122000	1496352800	18950	18960	18960	18950	15
408	20230831	121900	1496068490	18960	18940	18960	18940	1432
409	20230831	121800	1468931300	18950	18940	18950	18940	233
410	20230831	121700	1464516480	18940	18940	18940	18940	111
411	20230831	121600	1462414140	18940	18940	18940	18940	820
412	20230831	121500	1446883340	18940	18940	18950	18940	99
413	20230831	121400	1445008110	18940	18940	18940	18940	143
414	20230831	121300	1442299690	18950	18940	18950	18940	82
415	20230831	121200	1440746550	18940	18940	18940	18940	413
416	20230831	121100	1432924330	18940	18940	18950	18940	92
417	20230831	121000	1431181690	18940	18950	18950	18940	161
418	20230831	120900	1428132190	18940	18950	18950	18940	1461
419	20230831	120800	1400446820	18950	18950	18960	18950	659
420	20230831	120700	1387957730	18950	18950	18960	18950	317
421	20230831	120600	1381950530	18950	18960	18970	18950	936
422	20230831	120500	1364205680	18960	18960	18960	18960	97
423	20230831	120400	1362366560	18960	18960	18960	18960	226
424	20230831	120300	1358081600	18960	18960	18960	18960	520
425	20230831	120200	1348222400	18960	18970	18970	18960	87
426	20230831	120100	1346572680	18960	18960	18960	18960	121
427	20230831	120000	1344278520	18960	18970	18970	18960	58
428	20230831	115900	1343178670	18960	18960	18960	18960	244
429	20230831	115800	1338552430	18960	18970	18970	18960	33
430	20230831	115700	1337926590	18970	18960	18970	18960	44
431	20230831	115600	1337092190	18960	18970	18980	18960	445
432	20230831	115500	1328650660	18980	18970	18980	18970	48
433	20230831	115400	1327739790	18970	18970	18980	18970	11
434	20230831	115300	1327531110	18980	18990	18990	18980	174
435	20230831	115200	1324228450	18980	18980	18980	18980	15
436	20230831	115100	1323943750	18980	18980	18980	18980	55
437	20230831	115000	1322899850	18980	18970	18980	18960	463
438	20230831	114900	1314116570	18970	18980	18980	18970	31
439	20230831	114800	1313528350	18970	18970	18970	18970	0
440	20230831	114700	1313528350	18970	18970	18970	18970	121
441	20230831	114600	1311232980	18960	18970	18980	18960	951
442	20230831	114500	1293192590	18970	18980	18980	18970	51
443	20230831	114400	1292225110	18980	18980	18980	18970	26
444	20230831	114300	1291731710	18970	18980	18980	18970	550
445	20230831	114200	1281297760	18970	18980	18980	18970	26
446	20230831	114100	1280804340	18970	18970	18970	18970	299
447	20230831	114000	1275132310	18970	18980	18990	18970	262
448	20230831	113900	1270159470	18980	18970	18980	18970	514
449	20230831	113800	1260407390	18960	18970	18970	18960	103
450	20230831	113700	1258454230	18960	18960	18960	18960	585
451	20230831	113600	1247362630	18960	18970	18970	18960	71
452	20230831	113500	1246016330	18960	18960	18960	18960	75
453	20230831	113400	1244594330	18960	18960	18960	18960	290
454	20230831	113300	1239095930	18960	18960	18960	18960	149
455	20230831	113200	1236270890	18970	18970	18970	18960	43
456	20230831	113100	1235455500	18970	18960	18970	18960	57
457	20230831	113000	1234374640	18960	18970	18980	18960	615
458	20230831	112900	1222712980	18970	18970	18980	18970	523
459	20230831	112800	1212791660	18970	18980	18980	18970	238
460	20230831	112700	1208274830	18980	18990	18990	18980	251
461	20230831	112600	1203510700	18990	18990	18990	18990	60
462	20230831	112500	1202371300	18990	18990	18990	18980	27
463	20230831	112400	1201858650	18980	18990	18990	18980	440
464	20230831	112300	1193503090	18990	19010	19010	18990	665
465	20230831	112200	1180868020	19000	19000	19000	19000	131
466	20230831	112100	1178379020	19000	19010	19010	19000	729
467	20230831	112000	1164528010	19000	19000	19000	19000	3
468	20230831	111900	1164471010	19000	19010	19010	19000	9
469	20230831	111800	1164300000	19010	19000	19010	18990	368
470	20230831	111700	1157308390	18990	18980	19000	18980	587
471	20230831	111600	1146160400	18980	18950	18980	18950	393
472	20230831	111500	1138702710	18970	18980	18980	18950	627
473	20230831	111400	1126811860	18970	18990	18990	18950	5311
474	20230831	111300	1026073890	18990	18990	18990	18990	38
475	20230831	111200	1025352270	18990	18990	18990	18990	92
476	20230831	111100	1023605190	18990	18990	18990	18990	419
477	20230831	111000	1015648380	18990	19000	19000	18990	168
478	20230831	110900	1012457920	18990	18990	19000	18990	55
479	20230831	110800	1011413430	18990	18990	18990	18990	325
480	20230831	110700	1005241680	18990	18990	18990	18990	51
481	20230831	110600	1004273190	18990	18990	18990	18990	104
482	20230831	110500	1002298230	18990	18990	19000	18990	82
483	20230831	110400	1000740890	18990	18990	18990	18990	309
484	20230831	110300	994872980	19000	18990	19000	18990	249
485	20230831	110200	990142460	18990	18990	19000	18990	63
486	20230831	110100	988945990	18990	19000	19010	18990	364
487	20230831	110000	982029940	19000	19000	19010	19000	58
488	20230831	105900	980927920	19000	19000	19000	19000	91
489	20230831	105800	979198920	19010	19000	19010	19000	603
490	20230831	105700	967741880	19000	19010	19010	19000	77
491	20230831	105600	966278700	19000	19000	19010	19000	84
492	20230831	105500	964682620	19000	19010	19010	19000	292
493	20230831	105400	959132130	19010	19010	19010	19010	113
494	20230831	105300	956984000	19010	19010	19020	19010	88
495	20230831	105200	955311090	19010	19020	19020	19010	476
496	20230831	105100	946260450	19020	19020	19030	19020	109
497	20230831	105000	944187260	19020	19020	19020	19020	67
498	20230831	104900	942912920	19020	19020	19020	19020	49
499	20230831	104800	941980940	19020	19020	19020	19020	273
500	20230831	104700	936788480	19020	19020	19020	19020	251
501	20230831	104600	932014460	19020	19020	19030	19020	17
502	20230831	104500	931691110	19020	19040	19040	19020	806
503	20230831	104400	916352960	19030	19020	19040	19020	180
504	20230831	104300	912927500	19040	19030	19040	19030	13
505	20230831	104200	912680080	19030	19020	19030	19020	303
506	20230831	104100	906916530	19030	19010	19040	19010	409
507	20230831	104000	899130440	19010	19000	19030	19000	67
508	20230831	103900	897855740	19030	19020	19030	19020	776
509	20230831	103800	883092940	19000	19000	19020	18990	1178
510	20230831	103700	860695360	19000	18990	19000	18990	72
511	20230831	103600	859327450	18990	18990	18990	18990	190
512	20230831	103500	855719350	18980	18980	18980	18970	1409
513	20230831	103400	828976640	18980	18990	18990	18980	102
514	20230831	103300	827040520	18980	18980	18980	18980	104
515	20230831	103200	825066600	18980	18980	18980	18980	420
516	20230831	103100	817095000	18980	18990	18990	18980	101
517	20230831	103000	815177740	18980	19000	19000	18980	1316
518	20230831	102900	790185710	18990	18990	18990	18990	236
519	20230831	102800	785704070	18990	19000	19000	18990	225
520	20230831	102700	781430310	18990	19000	19000	18990	163
521	20230831	102600	778334840	18990	19000	19000	18990	440
522	20230831	102500	769975990	19000	19000	19000	19000	1327
523	20230831	102400	744762990	19010	19000	19010	19000	175
524	20230831	102300	741437980	19010	19000	19010	19000	86
525	20230831	102200	739803970	19000	19000	19010	19000	647
526	20230831	102100	727508880	19010	19000	19010	19000	129
527	20230831	102000	725057860	19000	19010	19010	19000	341
528	20230831	101900	718575700	19010	19010	19010	19010	662
529	20230831	101800	705991080	19010	19010	19010	19010	204
530	20230831	101700	702113040	19010	19010	19010	19010	114
531	20230831	101600	699945900	19010	19020	19020	19010	397
532	20230831	101500	692395700	19020	19020	19030	19020	174
533	20230831	101400	689086210	19020	19020	19020	19020	130
534	20230831	101300	686613610	19020	19020	19020	19010	1134
535	20230831	101200	665046000	19020	19020	19030	19020	165
536	20230831	101100	661907420	19020	19020	19030	19020	274
537	20230831	101000	656695430	19030	19030	19030	19020	139
538	20230831	100900	654051490	19020	19020	19030	19020	137
539	20230831	100800	651445740	19020	19020	19030	19020	164
540	20230831	100700	648326160	19020	19020	19020	19020	112
541	20230831	100600	646195920	19020	19030	19030	19020	87
542	20230831	100500	644541120	19020	19020	19030	19020	155
543	20230831	100400	641593010	19020	19030	19030	19020	944
544	20230831	100300	623629810	19030	19030	19030	19020	396
545	20230831	100200	616094850	19030	19020	19030	19020	135
546	20230831	100100	613526930	19020	19020	19030	19020	234
547	20230831	100000	609076230	19020	19030	19030	19020	133
548	20230831	095900	606546260	19020	19010	19020	19010	168
549	20230831	095800	603351240	19010	19030	19030	19010	695
550	20230831	095700	590131940	19030	19030	19030	19020	102
551	20230831	095600	588191420	19030	19020	19030	19010	175
552	20230831	095500	584862950	19020	19010	19020	19000	251
553	20230831	095400	580090700	19010	19010	19020	19000	706
554	20230831	095300	566667280	19010	19010	19010	19010	146
555	20230831	095200	563891820	19010	19020	19020	19010	731
556	20230831	095100	549989570	19020	19020	19030	19020	222
557	20230831	095000	545767120	19020	19020	19020	19020	88
558	20230831	094900	544093360	19020	19030	19040	19020	974
559	20230831	094800	525558470	19040	19030	19040	19030	93
560	20230831	094700	523788620	19030	19020	19030	19020	469
561	20230831	094600	514863850	19020	19020	19020	19020	439
562	20230831	094500	506514070	19020	19020	19030	19020	166
563	20230831	094400	503356730	19030	19020	19030	19020	256
564	20230831	094300	498487580	19020	19020	19020	19020	148
565	20230831	094200	495672620	19020	19020	19020	19020	69
566	20230831	094100	494360240	19020	19020	19080	19020	1791
567	20230831	094000	460223890	19020	19020	19030	19020	198
568	20230831	093900	456457920	19020	19020	19030	19020	158
569	20230831	093800	453452300	19030	19030	19030	19020	607
570	20230831	093700	441904010	19020	19020	19020	19020	228
571	20230831	093600	437567450	19020	19020	19030	19020	340
572	20230831	093500	431098400	19030	19020	19030	19020	144
573	20230831	093400	428359330	19020	19020	19030	19020	103
574	20230831	093300	426400210	19020	19010	19030	19000	801
575	20230831	093200	411169990	19010	19010	19030	19010	178
576	20230831	093100	407786190	19030	19030	19030	19010	73
577	20230831	093000	406397860	19010	19010	19030	19000	633
578	20230831	092900	394358370	19000	19020	19020	18990	107
579	20230831	092800	392324250	19020	18970	19020	18970	947
580	20230831	092700	374336550	18970	18970	18980	18970	178
581	20230831	092600	370959420	18970	18970	18980	18970	60
582	20230831	092500	369821170	18970	18980	18980	18970	72
583	20230831	092400	368454710	18980	18960	18980	18960	583
584	20230831	092300	357395370	18960	18960	18960	18960	101
585	20230831	092200	355480410	18960	18960	18970	18960	106
586	20230831	092100	353470330	18960	18980	18980	18940	1419
587	20230831	092000	326569810	18980	18970	18990	18970	399
588	20230831	091900	318999190	18960	18960	18960	18950	175
589	20230831	091800	315681500	18970	18990	19000	18960	2487
590	20230831	091700	268480830	18990	18990	19000	18990	239
591	20230831	091600	263940660	18990	18990	18990	18990	89
592	20230831	091500	262250550	19000	19000	19000	18990	278
593	20230831	091400	256970340	18990	18990	19000	18980	385
594	20230831	091300	249659860	18990	18990	18990	18970	196
595	20230831	091200	245939700	18990	18980	19000	18970	709
596	20230831	091100	232485060	18990	18940	18990	18940	1699
597	20230831	091000	200255560	18940	18970	18970	18930	4308
598	20230831	090900	118622180	18960	18960	18970	18960	260
599	20230831	090800	113692570	18960	18960	18970	18960	290
600	20230831	090700	108193020	18960	18960	18970	18960	394
601	20230831	090600	100722770	18960	18970	18970	18960	691
602	20230831	090500	87616260	18970	18970	18990	18970	295
603	20230831	090400	82019370	18970	18980	18990	18970	552
604	20230831	090300	71546180	19000	19000	19010	18980	666
605	20230831	090200	58897270	18990	19030	19040	18990	1282
606	20230831	090100	34517170	19030	19020	19070	19020	561
607	20230831	090000	23836630	19020	19020	19050	19020	1253