KissMeData/317330/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	203800	546066200	15090	15090	15090	15090	698
3	20230831	203700	546066200	15090	15090	15090	15090	0
4	20230831	203600	546066200	15090	15090	15090	15090	0
5	20230831	203500	546066200	15090	15090	15090	15090	0
6	20230831	203400	546066200	15090	15090	15090	15090	0
7	20230831	203300	546066200	15090	15090	15090	15090	0
8	20230831	203200	546066200	15090	15090	15090	15090	0
9	20230831	203100	546066200	15090	15090	15090	15090	0
10	20230831	203000	546066200	15090	15090	15090	15090	0
11	20230831	202900	546066200	15090	15090	15090	15090	0
12	20230831	202800	546066200	15090	15090	15090	15090	0
13	20230831	202700	546066200	15090	15090	15090	15090	0
14	20230831	202600	546066200	15090	15090	15090	15090	0
15	20230831	202500	546066200	15090	15090	15090	15090	0
16	20230831	202400	546066200	15090	15090	15090	15090	0
17	20230831	202300	546066200	15090	15090	15090	15090	0
18	20230831	202200	546066200	15090	15090	15090	15090	0
19	20230831	202100	546066200	15090	15090	15090	15090	0
20	20230831	202000	546066200	15090	15090	15090	15090	0
21	20230831	201900	546066200	15090	15090	15090	15090	0
22	20230831	201800	546066200	15090	15090	15090	15090	0
23	20230831	201700	546066200	15090	15090	15090	15090	0
24	20230831	201600	546066200	15090	15090	15090	15090	0
25	20230831	201500	546066200	15090	15090	15090	15090	0
26	20230831	201400	546066200	15090	15090	15090	15090	0
27	20230831	201300	546066200	15090	15090	15090	15090	0
28	20230831	201200	546066200	15090	15090	15090	15090	0
29	20230831	201100	546066200	15090	15090	15090	15090	0
30	20230831	201000	546066200	15090	15090	15090	15090	0
31	20230831	200900	546066200	15090	15090	15090	15090	0
32	20230831	200800	546066200	15090	15090	15090	15090	698
33	20230831	200700	546066200	15090	15090	15090	15090	0
34	20230831	200600	546066200	15090	15090	15090	15090	0
35	20230831	200500	546066200	15090	15090	15090	15090	0
36	20230831	200400	546066200	15090	15090	15090	15090	0
37	20230831	200300	546066200	15090	15090	15090	15090	0
38	20230831	200200	546066200	15090	15090	15090	15090	0
39	20230831	200100	546066200	15090	15090	15090	15090	0
40	20230831	200000	546066200	15090	15090	15090	15090	0
41	20230831	195900	546066200	15090	15090	15090	15090	0
42	20230831	195800	546066200	15090	15090	15090	15090	0
43	20230831	195700	546066200	15090	15090	15090	15090	0
44	20230831	195600	546066200	15090	15090	15090	15090	0
45	20230831	195500	546066200	15090	15090	15090	15090	0
46	20230831	195400	546066200	15090	15090	15090	15090	0
47	20230831	195300	546066200	15090	15090	15090	15090	0
48	20230831	195200	546066200	15090	15090	15090	15090	0
49	20230831	195100	546066200	15090	15090	15090	15090	0
50	20230831	195000	546066200	15090	15090	15090	15090	0
51	20230831	194900	546066200	15090	15090	15090	15090	0
52	20230831	194800	546066200	15090	15090	15090	15090	0
53	20230831	194700	546066200	15090	15090	15090	15090	0
54	20230831	194600	546066200	15090	15090	15090	15090	0
55	20230831	194500	546066200	15090	15090	15090	15090	0
56	20230831	194400	546066200	15090	15090	15090	15090	0
57	20230831	194300	546066200	15090	15090	15090	15090	0
58	20230831	194200	546066200	15090	15090	15090	15090	0
59	20230831	194100	546066200	15090	15090	15090	15090	0
60	20230831	194000	546066200	15090	15090	15090	15090	0
61	20230831	193900	546066200	15090	15090	15090	15090	0
62	20230831	193800	546066200	15090	15090	15090	15090	698
63	20230831	193700	546066200	15090	15090	15090	15090	0
64	20230831	193600	546066200	15090	15090	15090	15090	0
65	20230831	193500	546066200	15090	15090	15090	15090	0
66	20230831	193400	546066200	15090	15090	15090	15090	0
67	20230831	193300	546066200	15090	15090	15090	15090	0
68	20230831	193200	546066200	15090	15090	15090	15090	0
69	20230831	193100	546066200	15090	15090	15090	15090	0
70	20230831	193000	546066200	15090	15090	15090	15090	0
71	20230831	192900	546066200	15090	15090	15090	15090	0
72	20230831	192800	546066200	15090	15090	15090	15090	0
73	20230831	192700	546066200	15090	15090	15090	15090	0
74	20230831	192600	546066200	15090	15090	15090	15090	0
75	20230831	192500	546066200	15090	15090	15090	15090	0
76	20230831	192400	546066200	15090	15090	15090	15090	0
77	20230831	192300	546066200	15090	15090	15090	15090	0
78	20230831	192200	546066200	15090	15090	15090	15090	0
79	20230831	192100	546066200	15090	15090	15090	15090	0
80	20230831	192000	546066200	15090	15090	15090	15090	0
81	20230831	191900	546066200	15090	15090	15090	15090	0
82	20230831	191800	546066200	15090	15090	15090	15090	0
83	20230831	191700	546066200	15090	15090	15090	15090	0
84	20230831	191600	546066200	15090	15090	15090	15090	0
85	20230831	191500	546066200	15090	15090	15090	15090	0
86	20230831	191400	546066200	15090	15090	15090	15090	0
87	20230831	191300	546066200	15090	15090	15090	15090	0
88	20230831	191200	546066200	15090	15090	15090	15090	0
89	20230831	191100	546066200	15090	15090	15090	15090	0
90	20230831	191000	546066200	15090	15090	15090	15090	0
91	20230831	190900	546066200	15090	15090	15090	15090	0
92	20230831	190800	546066200	15090	15090	15090	15090	698
93	20230831	190700	546066200	15090	15090	15090	15090	0
94	20230831	190600	546066200	15090	15090	15090	15090	0
95	20230831	190500	546066200	15090	15090	15090	15090	0
96	20230831	190400	546066200	15090	15090	15090	15090	0
97	20230831	190300	546066200	15090	15090	15090	15090	0
98	20230831	190200	546066200	15090	15090	15090	15090	0
99	20230831	190100	546066200	15090	15090	15090	15090	0
100	20230831	190000	546066200	15090	15090	15090	15090	0
101	20230831	185900	546066200	15090	15090	15090	15090	0
102	20230831	185800	546066200	15090	15090	15090	15090	0
103	20230831	185700	546066200	15090	15090	15090	15090	0
104	20230831	185600	546066200	15090	15090	15090	15090	0
105	20230831	185500	546066200	15090	15090	15090	15090	0
106	20230831	185400	546066200	15090	15090	15090	15090	0
107	20230831	185300	546066200	15090	15090	15090	15090	0
108	20230831	185200	546066200	15090	15090	15090	15090	0
109	20230831	185100	546066200	15090	15090	15090	15090	0
110	20230831	185000	546066200	15090	15090	15090	15090	0
111	20230831	184900	546066200	15090	15090	15090	15090	0
112	20230831	184800	546066200	15090	15090	15090	15090	0
113	20230831	184700	546066200	15090	15090	15090	15090	0
114	20230831	184600	546066200	15090	15090	15090	15090	0
115	20230831	184500	546066200	15090	15090	15090	15090	0
116	20230831	184400	546066200	15090	15090	15090	15090	0
117	20230831	184300	546066200	15090	15090	15090	15090	0
118	20230831	184200	546066200	15090	15090	15090	15090	0
119	20230831	184100	546066200	15090	15090	15090	15090	0
120	20230831	184000	546066200	15090	15090	15090	15090	0
121	20230831	183900	546066200	15090	15090	15090	15090	0
122	20230831	183800	546066200	15090	15090	15090	15090	698
123	20230831	183700	546066200	15090	15090	15090	15090	0
124	20230831	183600	546066200	15090	15090	15090	15090	0
125	20230831	183500	546066200	15090	15090	15090	15090	0
126	20230831	183400	546066200	15090	15090	15090	15090	0
127	20230831	183300	546066200	15090	15090	15090	15090	0
128	20230831	183200	546066200	15090	15090	15090	15090	0
129	20230831	183100	546066200	15090	15090	15090	15090	0
130	20230831	183000	546066200	15090	15090	15090	15090	0
131	20230831	182900	546066200	15090	15090	15090	15090	0
132	20230831	182800	546066200	15090	15090	15090	15090	0
133	20230831	182700	546066200	15090	15090	15090	15090	0
134	20230831	182600	546066200	15090	15090	15090	15090	0
135	20230831	182500	546066200	15090	15090	15090	15090	0
136	20230831	182400	546066200	15090	15090	15090	15090	0
137	20230831	182300	546066200	15090	15090	15090	15090	0
138	20230831	182200	546066200	15090	15090	15090	15090	0
139	20230831	182100	546066200	15090	15090	15090	15090	0
140	20230831	182000	546066200	15090	15090	15090	15090	0
141	20230831	181900	546066200	15090	15090	15090	15090	0
142	20230831	181800	546066200	15090	15090	15090	15090	0
143	20230831	181700	546066200	15090	15090	15090	15090	0
144	20230831	181600	546066200	15090	15090	15090	15090	0
145	20230831	181500	546066200	15090	15090	15090	15090	0
146	20230831	181400	546066200	15090	15090	15090	15090	0
147	20230831	181300	546066200	15090	15090	15090	15090	0
148	20230831	181200	546066200	15090	15090	15090	15090	0
149	20230831	181100	546066200	15090	15090	15090	15090	0
150	20230831	181000	546066200	15090	15090	15090	15090	0
151	20230831	180900	546066200	15090	15090	15090	15090	0
152	20230831	180800	546066200	15090	15090	15090	15090	698
153	20230831	180700	546066200	15090	15090	15090	15090	0
154	20230831	180600	546066200	15090	15090	15090	15090	0
155	20230831	180500	546066200	15090	15090	15090	15090	0
156	20230831	180400	546066200	15090	15090	15090	15090	0
157	20230831	180300	546066200	15090	15090	15090	15090	0
158	20230831	180200	546066200	15090	15090	15090	15090	0
159	20230831	180100	546066200	15090	15090	15090	15090	0
160	20230831	180000	546066200	15090	15090	15090	15090	0
161	20230831	175900	546066200	15090	15090	15090	15090	0
162	20230831	175800	546066200	15090	15090	15090	15090	0
163	20230831	175700	546066200	15090	15090	15090	15090	0
164	20230831	175600	546066200	15090	15090	15090	15090	0
165	20230831	175500	546066200	15090	15090	15090	15090	0
166	20230831	175400	546066200	15090	15090	15090	15090	0
167	20230831	175300	546066200	15090	15090	15090	15090	0
168	20230831	175200	546066200	15090	15090	15090	15090	0
169	20230831	175100	546066200	15090	15090	15090	15090	0
170	20230831	175000	546066200	15090	15090	15090	15090	0
171	20230831	174900	546066200	15090	15090	15090	15090	0
172	20230831	174800	546066200	15090	15090	15090	15090	0
173	20230831	174700	546066200	15090	15090	15090	15090	0
174	20230831	174600	546066200	15090	15090	15090	15090	0
175	20230831	174500	546066200	15090	15090	15090	15090	0
176	20230831	174400	546066200	15090	15090	15090	15090	0
177	20230831	174300	546066200	15090	15090	15090	15090	0
178	20230831	174200	546066200	15090	15090	15090	15090	0
179	20230831	174100	546066200	15090	15090	15090	15090	0
180	20230831	174000	546066200	15090	15090	15090	15090	0
181	20230831	173900	546066200	15090	15090	15090	15090	0
182	20230831	173800	546066200	15090	15090	15090	15090	698
183	20230831	173700	546066200	15090	15090	15090	15090	0
184	20230831	173600	546066200	15090	15090	15090	15090	0
185	20230831	173500	546066200	15090	15090	15090	15090	0
186	20230831	173400	546066200	15090	15090	15090	15090	0
187	20230831	173300	546066200	15090	15090	15090	15090	0
188	20230831	173200	546066200	15090	15090	15090	15090	0
189	20230831	173100	546066200	15090	15090	15090	15090	0
190	20230831	173000	546066200	15090	15090	15090	15090	0
191	20230831	172900	546066200	15090	15090	15090	15090	0
192	20230831	172800	546066200	15090	15090	15090	15090	0
193	20230831	172700	546066200	15090	15090	15090	15090	0
194	20230831	172600	546066200	15090	15090	15090	15090	0
195	20230831	172500	546066200	15090	15090	15090	15090	0
196	20230831	172400	546066200	15090	15090	15090	15090	0
197	20230831	172300	546066200	15090	15090	15090	15090	0
198	20230831	172200	546066200	15090	15090	15090	15090	0
199	20230831	172100	546066200	15090	15090	15090	15090	0
200	20230831	172000	546066200	15090	15090	15090	15090	0
201	20230831	171900	546066200	15090	15090	15090	15090	0
202	20230831	171800	546066200	15090	15090	15090	15090	0
203	20230831	171700	546066200	15090	15090	15090	15090	0
204	20230831	171600	546066200	15090	15090	15090	15090	0
205	20230831	171500	546066200	15090	15090	15090	15090	0
206	20230831	171400	546066200	15090	15090	15090	15090	0
207	20230831	171300	546066200	15090	15090	15090	15090	0
208	20230831	171200	546066200	15090	15090	15090	15090	0
209	20230831	171100	546066200	15090	15090	15090	15090	0
210	20230831	171000	546066200	15090	15090	15090	15090	0
211	20230831	170900	546066200	15090	15090	15090	15090	0
212	20230831	170800	546066200	15090	15090	15090	15090	698
213	20230831	170700	546066200	15090	15090	15090	15090	0
214	20230831	170600	546066200	15090	15090	15090	15090	0
215	20230831	170500	546066200	15090	15090	15090	15090	0
216	20230831	170400	546066200	15090	15090	15090	15090	0
217	20230831	170300	546066200	15090	15090	15090	15090	0
218	20230831	170200	546066200	15090	15090	15090	15090	0
219	20230831	170100	546066200	15090	15090	15090	15090	0
220	20230831	170000	546066200	15090	15090	15090	15090	0
221	20230831	165900	546066200	15090	15090	15090	15090	0
222	20230831	165800	546066200	15090	15090	15090	15090	0
223	20230831	165700	546066200	15090	15090	15090	15090	0
224	20230831	165600	546066200	15090	15090	15090	15090	0
225	20230831	165500	546066200	15090	15090	15090	15090	0
226	20230831	165400	546066200	15090	15090	15090	15090	0
227	20230831	165300	546066200	15090	15090	15090	15090	0
228	20230831	165200	546066200	15090	15090	15090	15090	0
229	20230831	165100	546066200	15090	15090	15090	15090	0
230	20230831	165000	546066200	15090	15090	15090	15090	0
231	20230831	164900	546066200	15090	15090	15090	15090	0
232	20230831	164800	546066200	15090	15090	15090	15090	0
233	20230831	164700	546066200	15090	15090	15090	15090	0
234	20230831	164600	546066200	15090	15090	15090	15090	0
235	20230831	164500	546066200	15090	15090	15090	15090	0
236	20230831	164400	546066200	15090	15090	15090	15090	0
237	20230831	164300	546066200	15090	15090	15090	15090	0
238	20230831	164200	546066200	15090	15090	15090	15090	0
239	20230831	164100	546066200	15090	15090	15090	15090	0
240	20230831	164000	546066200	15090	15090	15090	15090	0
241	20230831	163900	546066200	15090	15090	15090	15090	0
242	20230831	163800	546066200	15090	15090	15090	15090	698
243	20230831	163700	546066200	15090	15090	15090	15090	0
244	20230831	163600	546066200	15090	15090	15090	15090	0
245	20230831	163500	546066200	15090	15090	15090	15090	0
246	20230831	163400	546066200	15090	15090	15090	15090	0
247	20230831	163300	546066200	15090	15090	15090	15090	0
248	20230831	163200	546066200	15090	15090	15090	15090	0
249	20230831	163100	546066200	15090	15090	15090	15090	0
250	20230831	163000	546066200	15090	15090	15090	15090	0
251	20230831	162900	546066200	15090	15090	15090	15090	0
252	20230831	162800	546066200	15090	15090	15090	15090	0
253	20230831	162700	546066200	15090	15090	15090	15090	0
254	20230831	162600	546066200	15090	15090	15090	15090	0
255	20230831	162500	546066200	15090	15090	15090	15090	0
256	20230831	162400	546066200	15090	15090	15090	15090	0
257	20230831	162300	546066200	15090	15090	15090	15090	0
258	20230831	162200	546066200	15090	15090	15090	15090	0
259	20230831	162100	546066200	15090	15090	15090	15090	0
260	20230831	162000	546066200	15090	15090	15090	15090	0
261	20230831	161900	546066200	15090	15090	15090	15090	0
262	20230831	161800	546066200	15090	15090	15090	15090	0
263	20230831	161700	546066200	15090	15090	15090	15090	0
264	20230831	161600	546066200	15090	15090	15090	15090	0
265	20230831	161500	546066200	15090	15090	15090	15090	0
266	20230831	161400	546066200	15090	15090	15090	15090	0
267	20230831	161300	546066200	15090	15090	15090	15090	0
268	20230831	161200	546066200	15090	15090	15090	15090	0
269	20230831	161100	546066200	15090	15090	15090	15090	0
270	20230831	161000	546066200	15090	15090	15090	15090	0
271	20230831	160900	546066200	15090	15090	15090	15090	0
272	20230831	160800	546066200	15090	15090	15090	15090	698
273	20230831	160700	546066200	15090	15090	15090	15090	0
274	20230831	160600	546066200	15090	15090	15090	15090	0
275	20230831	160500	546066200	15090	15090	15090	15090	0
276	20230831	160400	546066200	15090	15090	15090	15090	0
277	20230831	160300	546066200	15090	15090	15090	15090	0
278	20230831	160200	546066200	15090	15090	15090	15090	0
279	20230831	160100	546066200	15090	15090	15090	15090	0
280	20230831	160000	546066200	15090	15090	15090	15090	0
281	20230831	155900	546066200	15090	15090	15090	15090	0
282	20230831	155800	546066200	15090	15090	15090	15090	0
283	20230831	155700	546066200	15090	15090	15090	15090	0
284	20230831	155600	546066200	15090	15090	15090	15090	0
285	20230831	155500	546066200	15090	15090	15090	15090	0
286	20230831	155400	546066200	15090	15090	15090	15090	0
287	20230831	155300	546066200	15090	15090	15090	15090	0
288	20230831	155200	546066200	15090	15090	15090	15090	0
289	20230831	155100	546066200	15090	15090	15090	15090	0
290	20230831	155000	546066200	15090	15090	15090	15090	0
291	20230831	154900	546066200	15090	15090	15090	15090	0
292	20230831	154800	546066200	15090	15090	15090	15090	0
293	20230831	154700	546066200	15090	15090	15090	15090	0
294	20230831	154600	546066200	15090	15090	15090	15090	0
295	20230831	154500	546066200	15090	15090	15090	15090	0
296	20230831	154400	546066200	15090	15090	15090	15090	0
297	20230831	154300	546066200	15090	15090	15090	15090	0
298	20230831	154200	546066200	15090	15090	15090	15090	0
299	20230831	154100	546066200	15090	15090	15090	15090	0
300	20230831	154000	546066200	15090	15090	15090	15090	0
301	20230831	153900	546066200	15090	15090	15090	15090	0
302	20230831	153800	546066200	15090	15090	15090	15090	698
303	20230831	153700	546066200	15090	15090	15090	15090	0
304	20230831	153600	546066200	15090	15090	15090	15090	0
305	20230831	153500	546066200	15090	15090	15090	15090	0
306	20230831	153400	546066200	15090	15090	15090	15090	0
307	20230831	153300	546066200	15090	15090	15090	15090	0
308	20230831	153200	546066200	15090	15090	15090	15090	0
309	20230831	153100	546066200	15090	15090	15090	15090	0
310	20230831	153000	546066200	15090	15090	15090	15090	698
311	20230831	152900	535533380	15090	15090	15090	15090	0
312	20230831	152800	535533380	15090	15090	15090	15090	0
313	20230831	152700	535533380	15090	15090	15090	15090	0
314	20230831	152600	535533380	15090	15090	15090	15090	0
315	20230831	152500	535533380	15090	15090	15090	15090	0
316	20230831	152400	535533380	15090	15090	15090	15090	0
317	20230831	152300	535533380	15090	15090	15090	15090	0
318	20230831	152200	535533380	15090	15090	15090	15090	0
319	20230831	152100	535533380	15090	15090	15090	15090	0
320	20230831	152000	535533380	15090	15090	15090	15090	0
321	20230831	151900	535533380	15090	15090	15090	15090	0
322	20230831	151800	535533380	15090	15090	15090	15090	0
323	20230831	151700	535533380	15090	15090	15090	15090	114
324	20230831	151600	533813120	15090	15090	15090	15090	1
325	20230831	151500	533798030	15090	15130	15130	15090	258
326	20230831	151400	529897510	15120	15120	15120	15120	120
327	20230831	151300	528083110	15120	15120	15120	15120	0
328	20230831	151200	528083110	15120	15090	15120	15090	51
329	20230831	151100	527312020	15090	15090	15090	15090	100
330	20230831	151000	525803020	15090	15090	15090	15090	0
331	20230831	150900	525803020	15090	15090	15090	15090	3
332	20230831	150800	525757750	15090	15090	15090	15090	52
333	20230831	150700	524973070	15100	15100	15100	15100	0
334	20230831	150600	524973070	15100	15100	15100	15100	1
335	20230831	150500	524957970	15100	15100	15100	15100	28
336	20230831	150400	524535170	15120	15110	15120	15110	66
337	20230831	150300	523537550	15120	15120	15120	15120	5
338	20230831	150200	523461950	15120	15120	15120	15120	0
339	20230831	150100	523461950	15120	15090	15120	15090	824
340	20230831	150000	511021290	15070	15080	15090	15060	73
341	20230831	145900	509920490	15060	15060	15060	15060	0
342	20230831	145800	509920490	15060	15060	15060	15060	53
343	20230831	145700	509122310	15060	15060	15060	15060	0
344	20230831	145600	509122310	15060	15060	15060	15060	0
345	20230831	145500	509122310	15060	15060	15060	15060	40
346	20230831	145400	508519910	15060	15060	15060	15060	364
347	20230831	145300	503038070	15060	15060	15060	15060	694
348	20230831	145200	492586430	15060	15060	15060	15060	0
349	20230831	145100	492586430	15060	15060	15060	15060	52
350	20230831	145000	491803310	15070	15080	15080	15070	30
351	20230831	144900	491351110	15080	15080	15080	15080	150
352	20230831	144800	489089110	15060	15060	15060	15060	0
353	20230831	144700	489089110	15060	15070	15070	15060	413
354	20230831	144600	482869180	15070	15070	15070	15070	0
355	20230831	144500	482869180	15070	15070	15070	15070	10
356	20230831	144400	482718480	15070	15070	15070	15070	12
357	20230831	144300	482537640	15070	15070	15070	15070	36
358	20230831	144200	481995120	15070	15070	15070	15070	34
359	20230831	144100	481482740	15070	15070	15070	15070	1051
360	20230831	144000	465644170	15060	15060	15060	15060	1
361	20230831	143900	465629110	15060	15060	15060	15060	0
362	20230831	143800	465629110	15060	15070	15070	15060	112
363	20230831	143700	463941910	15070	15070	15070	15070	22
364	20230831	143600	463610370	15080	15080	15080	15070	5
365	20230831	143500	463534990	15070	15070	15070	15070	27
366	20230831	143400	463128100	15070	15070	15070	15070	387
367	20230831	143300	457296010	15070	15070	15070	15070	68
368	20230831	143200	456271250	15070	15070	15070	15070	479
369	20230831	143100	449052720	15060	15060	15060	15060	49
370	20230831	143000	448314780	15060	15060	15060	15060	2
371	20230831	142900	448284660	15060	15060	15060	15060	26
372	20230831	142800	447893100	15070	15070	15070	15070	312
373	20230831	142700	443191260	15070	15070	15070	15070	788
374	20230831	142600	431316100	15070	15070	15070	15070	0
375	20230831	142500	431316100	15070	15070	15070	15070	60
376	20230831	142400	430411900	15070	15070	15070	15070	0
377	20230831	142300	430411900	15070	15070	15070	15070	3
378	20230831	142200	430366690	15070	15070	15090	15070	20
379	20230831	142100	430064950	15070	15080	15080	15070	210
380	20230831	142000	426898200	15080	15080	15080	15080	10
381	20230831	141900	426747400	15080	15080	15080	15080	166
382	20230831	141800	424244120	15080	15080	15080	15080	49
383	20230831	141700	423505200	15080	15080	15080	15080	0
384	20230831	141600	423505200	15080	15080	15080	15080	796
385	20230831	141500	411501520	15100	15100	15100	15100	20
386	20230831	141400	411199520	15100	15100	15100	15100	0
387	20230831	141300	411199520	15100	15080	15100	15080	16
388	20230831	141200	410958220	15080	15090	15090	15080	106
389	20230831	141100	409359240	15090	15090	15090	15090	0
390	20230831	141000	409359240	15090	15090	15090	15090	0
391	20230831	140900	409359240	15090	15090	15090	15090	160
392	20230831	140800	406944840	15090	15090	15090	15090	603
393	20230831	140700	397845570	15090	15090	15090	15090	0
394	20230831	140600	397845570	15090	15090	15090	15090	0
395	20230831	140500	397845570	15090	15090	15090	15090	35
396	20230831	140400	397317420	15090	15090	15090	15090	32
397	20230831	140300	396834540	15090	15090	15090	15090	6
398	20230831	140200	396744000	15090	15090	15090	15090	64
399	20230831	140100	395778240	15090	15090	15090	15080	266
400	20230831	140000	391764480	15090	15080	15090	15080	243
401	20230831	135900	388099320	15080	15080	15080	15080	441
402	20230831	135800	381449040	15080	15080	15080	15080	0
403	20230831	135700	381449040	15080	15080	15080	15080	0
404	20230831	135600	381449040	15080	15080	15080	15080	0
405	20230831	135500	381449040	15080	15080	15080	15080	12
406	20230831	135400	381268080	15090	15090	15090	15090	39
407	20230831	135300	380679570	15100	15100	15100	15100	0
408	20230831	135200	380679570	15100	15100	15100	15100	0
409	20230831	135100	380679570	15100	15100	15100	15100	0
410	20230831	135000	380679570	15100	15100	15100	15100	0
411	20230831	134900	380679570	15100	15100	15100	15100	0
412	20230831	134800	380679570	15100	15090	15100	15090	65
413	20230831	134700	379698520	15090	15090	15090	15090	0
414	20230831	134600	379698520	15090	15090	15090	15090	50
415	20230831	134500	378944020	15120	15120	15120	15120	1
416	20230831	134400	378928900	15090	15090	15090	15090	0
417	20230831	134300	378928900	15090	15090	15090	15090	50
418	20230831	134200	378174400	15090	15090	15090	15090	43
419	20230831	134100	377525530	15120	15120	15120	15120	1
420	20230831	134000	377510410	15080	15080	15080	15080	0
421	20230831	133900	377510410	15080	15080	15080	15080	0
422	20230831	133800	377510410	15080	15080	15080	15080	0
423	20230831	133700	377510410	15080	15080	15080	15080	0
424	20230831	133600	377510410	15080	15080	15080	15080	94
425	20230831	133500	376092890	15080	15080	15080	15080	0
426	20230831	133400	376092890	15080	15080	15080	15080	0
427	20230831	133300	376092890	15080	15080	15080	15080	0
428	20230831	133200	376092890	15080	15080	15080	15080	0
429	20230831	133100	376092890	15080	15080	15080	15080	34
430	20230831	133000	375580170	15080	15080	15080	15080	0
431	20230831	132900	375580170	15080	15080	15080	15080	300
432	20230831	132800	371056170	15080	15100	15100	15080	103
433	20230831	132700	369502750	15100	15100	15100	15100	3
434	20230831	132600	369457450	15120	15120	15120	15120	0
435	20230831	132500	369457450	15120	15120	15120	15120	3
436	20230831	132400	369412090	15120	15120	15120	15120	1
437	20230831	132300	369396970	15080	15080	15080	15080	0
438	20230831	132200	369396970	15080	15080	15080	15080	57
439	20230831	132100	368537410	15080	15080	15080	15080	0
440	20230831	132000	368537410	15080	15080	15080	15080	0
441	20230831	131900	368537410	15080	15080	15080	15080	62
442	20230831	131800	367602450	15080	15080	15080	15080	14
443	20230831	131700	367391330	15080	15070	15080	15070	40
444	20230831	131600	366788510	15080	15080	15080	15080	217
445	20230831	131500	363516150	15080	15080	15080	15080	0
446	20230831	131400	363516150	15080	15080	15080	15080	5
447	20230831	131300	363440750	15070	15070	15070	15070	0
448	20230831	131200	363440750	15070	15070	15070	15070	2
449	20230831	131100	363410610	15070	15070	15070	15070	87
450	20230831	131000	362099520	15070	15080	15080	15070	1756
451	20230831	130900	335635020	15080	15080	15080	15080	0
452	20230831	130800	335635020	15080	15090	15090	15080	164
453	20230831	130700	333161290	15080	15080	15080	15080	19
454	20230831	130600	332874770	15080	15080	15080	15080	22
455	20230831	130500	332543010	15080	15090	15090	15080	20
456	20230831	130400	332241350	15080	15080	15080	15080	50
457	20230831	130300	331487350	15080	15080	15080	15080	99
458	20230831	130200	329994430	15080	15080	15080	15080	4
459	20230831	130100	329934110	15080	15080	15080	15080	198
460	20230831	130000	326948270	15080	15080	15080	15080	219
461	20230831	125900	323645750	15100	15100	15100	15100	5
462	20230831	125800	323570250	15110	15110	15110	15110	50
463	20230831	125700	322814750	15110	15070	15110	15070	135
464	20230831	125600	320779500	15070	15060	15070	15060	330
465	20230831	125500	315806420	15060	15060	15060	15060	61
466	20230831	125400	314887760	15060	15060	15060	15060	292
467	20230831	125300	310490240	15060	15060	15060	15060	2
468	20230831	125200	310460120	15060	15060	15060	15060	50
469	20230831	125100	309707120	15060	15060	15060	15060	0
470	20230831	125000	309707120	15060	15060	15060	15060	0
471	20230831	124900	309707120	15060	15060	15060	15060	6
472	20230831	124800	309616760	15060	15060	15060	15060	77
473	20230831	124700	308457140	15060	15060	15060	15060	17
474	20230831	124600	308201120	15060	15060	15070	15060	11
475	20230831	124500	308035390	15060	15060	15060	15060	97
476	20230831	124400	306574570	15060	15060	15060	15060	0
477	20230831	124300	306574570	15060	15060	15060	15060	0
478	20230831	124200	306574570	15060	15060	15060	15060	0
479	20230831	124100	306574570	15060	15060	15060	15060	61
480	20230831	124000	305655910	15060	15060	15060	15060	28
481	20230831	123900	305234230	15060	15090	15090	15060	414
482	20230831	123800	298997630	15070	15070	15070	15070	0
483	20230831	123700	298997630	15070	15090	15090	15070	226
484	20230831	123600	295591690	15080	15080	15080	15080	192
485	20230831	123500	292696330	15080	15080	15080	15080	0
486	20230831	123400	292696330	15080	15080	15080	15080	0
487	20230831	123300	292696330	15080	15080	15080	15080	0
488	20230831	123200	292696330	15080	15080	15080	15080	56
489	20230831	123100	291851850	15080	15080	15080	15080	0
490	20230831	123000	291851850	15080	15080	15080	15080	16
491	20230831	122900	291610570	15080	15080	15080	15080	157
492	20230831	122800	289243010	15090	15090	15090	15090	0
493	20230831	122700	289243010	15090	15090	15090	15090	805
494	20230831	122600	277095560	15090	15090	15090	15090	1
495	20230831	122500	277080470	15090	15100	15100	15090	2231
496	20230831	122400	243414660	15090	15090	15090	15090	0
497	20230831	122300	243414660	15090	15090	15090	15090	0
498	20230831	122200	243414660	15090	15090	15090	15090	46
499	20230831	122100	242720520	15090	15090	15090	15090	0
500	20230831	122000	242720520	15090	15090	15090	15090	100
501	20230831	121900	241211520	15100	15100	15100	15100	0
502	20230831	121800	241211520	15100	15100	15100	15100	50
503	20230831	121700	240456520	15100	15100	15100	15100	173
504	20230831	121600	237844220	15110	15110	15110	15110	5
505	20230831	121500	237768670	15130	15130	15130	15130	2
506	20230831	121400	237738410	15110	15110	15110	15110	0
507	20230831	121300	237738410	15110	15110	15110	15110	61
508	20230831	121200	236816700	15110	15110	15110	15110	15
509	20230831	121100	236590050	15100	15110	15110	15100	488
510	20230831	121000	229220820	15150	15150	15150	15150	0
511	20230831	120900	229220820	15150	15120	15150	15120	20
512	20230831	120800	228917880	15120	15140	15150	15120	30
513	20230831	120700	228463730	15150	15150	15150	15150	0
514	20230831	120600	228463730	15150	15150	15150	15150	0
515	20230831	120500	228463730	15150	15150	15150	15150	0
516	20230831	120400	228463730	15150	15150	15150	15150	0
517	20230831	120300	228463730	15150	15150	15150	15150	0
518	20230831	120200	228463730	15150	15150	15150	15150	0
519	20230831	120100	228463730	15150	15150	15150	15150	0
520	20230831	120000	228463730	15150	15150	15150	15150	25
521	20230831	115900	228084980	15150	15150	15150	15150	5
522	20230831	115800	228009230	15100	15100	15100	15100	343
523	20230831	115700	222829930	15100	15100	15100	15100	0
524	20230831	115600	222829930	15100	15100	15100	15100	0
525	20230831	115500	222829930	15100	15100	15100	15100	1
526	20230831	115400	222814830	15100	15100	15100	15100	100
527	20230831	115300	221304830	15100	15100	15100	15100	20
528	20230831	115200	221002830	15100	15100	15100	15100	0
529	20230831	115100	221002830	15100	15100	15100	15100	0
530	20230831	115000	221002830	15100	15100	15100	15100	0
531	20230831	114900	221002830	15100	15120	15120	15100	300
532	20230831	114800	216470270	15130	15130	15130	15130	0
533	20230831	114700	216470270	15130	15120	15130	15120	11
534	20230831	114600	216303880	15120	15120	15120	15120	0
535	20230831	114500	216303880	15120	15120	15120	15120	0
536	20230831	114400	216303880	15120	15120	15120	15120	0
537	20230831	114300	216303880	15120	15120	15120	15120	0
538	20230831	114200	216303880	15120	15120	15120	15120	0
539	20230831	114100	216303880	15120	15120	15120	15120	0
540	20230831	114000	216303880	15120	15120	15120	15120	0
541	20230831	113900	216303880	15120	15120	15120	15120	0
542	20230831	113800	216303880	15120	15120	15120	15120	5
543	20230831	113700	216228280	15120	15120	15120	15120	0
544	20230831	113600	216228280	15120	15120	15120	15120	2
545	20230831	113500	216198040	15120	15120	15120	15120	146
546	20230831	113400	213990520	15120	15120	15120	15120	2
547	20230831	113300	213960280	15120	15120	15120	15120	0
548	20230831	113200	213960280	15120	15120	15120	15120	0
549	20230831	113100	213960280	15120	15120	15120	15120	0
550	20230831	113000	213960280	15120	15120	15120	15120	0
551	20230831	112900	213960280	15120	15120	15120	15120	3
552	20230831	112800	213914920	15120	15120	15120	15120	0
553	20230831	112700	213914920	15120	15120	15120	15120	100
554	20230831	112600	212402920	15120	15120	15120	15120	2
555	20230831	112500	212372680	15120	15120	15120	15120	46
556	20230831	112400	211677160	15120	15120	15120	15120	0
557	20230831	112300	211677160	15120	15120	15120	15120	0
558	20230831	112200	211677160	15120	15120	15120	15120	17
559	20230831	112100	211420120	15110	15110	15110	15110	2
560	20230831	112000	211389900	15120	15120	15120	15120	30
561	20230831	111900	210936300	15120	15120	15120	15120	12
562	20230831	111800	210754860	15120	15120	15120	15120	0
563	20230831	111700	210754860	15120	15120	15120	15120	1066
564	20230831	111600	194636940	15120	15120	15120	15120	48
565	20230831	111500	193911180	15130	15170	15170	15130	198
566	20230831	111400	190915360	15130	15130	15130	15130	0
567	20230831	111300	190915360	15130	15140	15140	15120	412
568	20230831	111200	184684820	15130	15130	15130	15130	0
569	20230831	111100	184684820	15130	15130	15130	15130	0
570	20230831	111000	184684820	15130	15130	15130	15130	0
571	20230831	110900	184684820	15130	15130	15130	15130	0
572	20230831	110800	184684820	15130	15130	15130	15130	0
573	20230831	110700	184684820	15130	15130	15130	15130	0
574	20230831	110600	184684820	15130	15130	15130	15130	0
575	20230831	110500	184684820	15130	15130	15130	15130	0
576	20230831	110400	184684820	15130	15150	15150	15130	170
577	20230831	110300	182112110	15150	15150	15150	15150	0
578	20230831	110200	182112110	15150	15150	15150	15150	10
579	20230831	110100	181960610	15150	15150	15150	15150	0
580	20230831	110000	181960610	15150	15150	15150	15150	0
581	20230831	105900	181960610	15150	15150	15150	15150	1
582	20230831	105800	181945460	15150	15150	15150	15150	0
583	20230831	105700	181945460	15150	15150	15150	15150	0
584	20230831	105600	181945460	15150	15160	15160	15150	46
585	20230831	105500	181248500	15150	15150	15150	15150	0
586	20230831	105400	181248500	15150	15150	15150	15150	0
587	20230831	105300	181248500	15150	15150	15150	15150	50
588	20230831	105200	180491000	15150	15150	15150	15150	36
589	20230831	105100	179945600	15150	15150	15150	15150	0
590	20230831	105000	179945600	15150	15150	15150	15150	8
591	20230831	104900	179824400	15160	15160	15160	15160	0
592	20230831	104800	179824400	15160	15160	15160	15160	1
593	20230831	104700	179809240	15160	15160	15160	15160	1
594	20230831	104600	179794080	15190	15190	15190	15190	0
595	20230831	104500	179794080	15190	15190	15190	15190	1
596	20230831	104400	179778890	15140	15140	15140	15140	0
597	20230831	104300	179778890	15140	15140	15140	15140	0
598	20230831	104200	179778890	15140	15140	15140	15140	1
599	20230831	104100	179763750	15130	15130	15130	15130	0
600	20230831	104000	179763750	15130	15130	15130	15130	0
601	20230831	103900	179763750	15130	15130	15130	15130	0
602	20230831	103800	179763750	15130	15130	15130	15130	0
603	20230831	103700	179763750	15130	15130	15130	15130	0
604	20230831	103600	179763750	15130	15130	15130	15130	0
605	20230831	103500	179763750	15130	15130	15130	15130	146
606	20230831	103400	177554770	15130	15130	15130	15130	0
607	20230831	103300	177554770	15130	15140	15140	15130	320
608	20230831	103200	172711840	15140	15140	15140	15140	0
609	20230831	103100	172711840	15140	15140	15140	15140	0
610	20230831	103000	172711840	15140	15140	15140	15140	0
611	20230831	102900	172711840	15140	15140	15140	15140	1
612	20230831	102800	172696700	15160	15160	15160	15160	0
613	20230831	102700	172696700	15160	15160	15160	15160	2
614	20230831	102600	172666380	15160	15160	15160	15160	0
615	20230831	102500	172666380	15160	15160	15160	15160	1
616	20230831	102400	172651220	15160	15170	15170	15160	100
617	20230831	102300	171135110	15160	15160	15160	15160	0
618	20230831	102200	171135110	15160	15160	15160	15160	0
619	20230831	102100	171135110	15160	15160	15160	15160	0
620	20230831	102000	171135110	15160	15160	15160	15160	0
621	20230831	101900	171135110	15160	15150	15160	15150	224
622	20230831	101800	167739400	15150	15150	15150	15150	100
623	20230831	101700	166224400	15160	15160	15160	15160	2
624	20230831	101600	166194080	15160	15160	15160	15160	1
625	20230831	101500	166178920	15160	15140	15160	15130	14
626	20230831	101400	165966940	15130	15130	15130	15130	0
627	20230831	101300	165966940	15130	15130	15130	15130	15
628	20230831	101200	165739990	15130	15130	15130	15130	100
629	20230831	101100	164226990	15130	15120	15130	15120	170
630	20230831	101000	161655540	15120	15130	15130	15120	21
631	20230831	100900	161337820	15130	15130	15130	15130	95
632	20230831	100800	159900470	15130	15130	15130	15130	69
633	20230831	100700	158856500	15140	15140	15140	15140	98
634	20230831	100600	157372780	15150	15160	15160	15150	101
635	20230831	100500	155841630	15140	15140	15140	15140	1
636	20230831	100400	155826490	15170	15170	15170	15170	64
637	20230831	100300	154855610	15170	15170	15170	15170	23
638	20230831	100200	154506700	15170	15170	15170	15170	14
639	20230831	100100	154294320	15180	15180	15180	15180	1
640	20230831	100000	154279140	15170	15170	15170	15170	1
641	20230831	095900	154263970	15170	15170	15170	15170	0
642	20230831	095800	154263970	15170	15170	15170	15170	0
643	20230831	095700	154263970	15170	15170	15170	15170	0
644	20230831	095600	154263970	15170	15170	15170	15120	758
645	20230831	095500	142792880	15200	15200	15200	15200	0
646	20230831	095400	142792880	15200	15210	15210	15200	29
647	20230831	095300	142352060	15200	15220	15220	15200	60
648	20230831	095200	141438920	15220	15220	15220	15220	0
649	20230831	095100	141438920	15220	15230	15230	15220	186
650	20230831	095000	138606580	15220	15220	15220	15220	32
651	20230831	094900	138119540	15170	15170	15170	15170	0
652	20230831	094800	138119540	15170	15170	15170	15170	50
653	20230831	094700	137361040	15170	15170	15170	15170	0
654	20230831	094600	137361040	15170	15190	15190	15170	146
655	20230831	094500	135144730	15230	15230	15230	15230	0
656	20230831	094400	135144730	15230	15230	15230	15230	1
657	20230831	094300	135129500	15180	15180	15180	15180	70
658	20230831	094200	134066900	15180	15200	15200	15180	172
659	20230831	094100	131455280	15230	15220	15230	15220	16
660	20230831	094000	131211660	15230	15230	15230	15230	0
661	20230831	093900	131211660	15230	15230	15230	15230	0
662	20230831	093800	131211660	15230	15210	15230	15210	3
663	20230831	093700	131165990	15190	15190	15190	15190	6
664	20230831	093600	131074850	15200	15200	15200	15200	1
665	20230831	093500	131059650	15200	15210	15210	15200	84
666	20230831	093400	129782150	15210	15210	15210	15210	130
667	20230831	093300	127804850	15230	15240	15240	15230	4
668	20230831	093200	127743900	15240	15200	15240	15200	3
669	20230831	093100	127698260	15200	15200	15200	15190	118
670	20230831	093000	125905660	15200	15200	15200	15200	59
671	20230831	092900	125008860	15200	15200	15200	15200	75
672	20230831	092800	123868860	15200	15200	15200	15200	95
673	20230831	092700	122424860	15220	15220	15220	15220	24
674	20230831	092600	122059580	15240	15240	15240	15240	10
675	20230831	092500	121907180	15240	15240	15240	15240	0
676	20230831	092400	121907180	15240	15240	15240	15240	1
677	20230831	092300	121891940	15240	15240	15240	15240	0
678	20230831	092200	121891940	15240	15240	15240	15240	27
679	20230831	092100	121480460	15240	15240	15240	15240	54
680	20230831	092000	120657500	15250	15230	15250	15230	255
681	20230831	091900	116771120	15240	15240	15240	15240	87
682	20230831	091800	115445240	15240	15240	15240	15240	0
683	20230831	091700	115445240	15240	15240	15240	15240	1
684	20230831	091600	115430000	15240	15240	15240	15240	0
685	20230831	091500	115430000	15240	15240	15240	15200	6
686	20230831	091400	115338640	15200	15190	15200	15190	17
687	20230831	091300	115080350	15190	15290	15290	15190	303
688	20230831	091200	110475010	15300	15300	15300	15300	0
689	20230831	091100	110475010	15300	15290	15350	15190	1238
690	20230831	091000	91591300	15180	15290	15290	15180	1228
691	20230831	090900	72931560	15270	15200	15270	15200	2013
692	20230831	090800	42333050	15200	15240	15280	15200	324
693	20230831	090700	37407460	15240	15230	15240	15230	3
694	20230831	090600	37361760	15180	15150	15180	15080	441
695	20230831	090500	30682310	15150	15150	15150	15150	160
696	20230831	090400	28258310	15070	15150	15150	15070	29
697	20230831	090300	27821200	15070	15150	15150	15070	87
698	20230831	090200	26505550	15060	15060	15060	15060	159
699	20230831	090100	24111010	15020	15120	15120	15010	678
700	20230831	090000	13923980	15130	15200	15240	15130	917