KissMeData/126640/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	195800	58695823	1670	1670	1670	1670	1437
3	20230831	195700	58695823	1670	1670	1670	1670	0
4	20230831	195600	58695823	1670	1670	1670	1670	0
5	20230831	195500	58695823	1670	1670	1670	1670	0
6	20230831	195400	58695823	1670	1670	1670	1670	0
7	20230831	195300	58695823	1670	1670	1670	1670	0
8	20230831	195200	58695823	1670	1670	1670	1670	0
9	20230831	195100	58695823	1670	1670	1670	1670	0
10	20230831	195000	58695823	1670	1670	1670	1670	0
11	20230831	194900	58695823	1670	1670	1670	1670	0
12	20230831	194800	58695823	1670	1670	1670	1670	0
13	20230831	194700	58695823	1670	1670	1670	1670	0
14	20230831	194600	58695823	1670	1670	1670	1670	0
15	20230831	194500	58695823	1670	1670	1670	1670	0
16	20230831	194400	58695823	1670	1670	1670	1670	0
17	20230831	194300	58695823	1670	1670	1670	1670	0
18	20230831	194200	58695823	1670	1670	1670	1670	0
19	20230831	194100	58695823	1670	1670	1670	1670	0
20	20230831	194000	58695823	1670	1670	1670	1670	0
21	20230831	193900	58695823	1670	1670	1670	1670	0
22	20230831	193800	58695823	1670	1670	1670	1670	0
23	20230831	193700	58695823	1670	1670	1670	1670	0
24	20230831	193600	58695823	1670	1670	1670	1670	0
25	20230831	193500	58695823	1670	1670	1670	1670	0
26	20230831	193400	58695823	1670	1670	1670	1670	0
27	20230831	193300	58695823	1670	1670	1670	1670	0
28	20230831	193200	58695823	1670	1670	1670	1670	0
29	20230831	193100	58695823	1670	1670	1670	1670	0
30	20230831	193000	58695823	1670	1670	1670	1670	0
31	20230831	192900	58695823	1670	1670	1670	1670	0
32	20230831	192800	58695823	1670	1670	1670	1670	1437
33	20230831	192700	58695823	1670	1670	1670	1670	0
34	20230831	192600	58695823	1670	1670	1670	1670	0
35	20230831	192500	58695823	1670	1670	1670	1670	0
36	20230831	192400	58695823	1670	1670	1670	1670	0
37	20230831	192300	58695823	1670	1670	1670	1670	0
38	20230831	192200	58695823	1670	1670	1670	1670	0
39	20230831	192100	58695823	1670	1670	1670	1670	0
40	20230831	192000	58695823	1670	1670	1670	1670	0
41	20230831	191900	58695823	1670	1670	1670	1670	0
42	20230831	191800	58695823	1670	1670	1670	1670	0
43	20230831	191700	58695823	1670	1670	1670	1670	0
44	20230831	191600	58695823	1670	1670	1670	1670	0
45	20230831	191500	58695823	1670	1670	1670	1670	0
46	20230831	191400	58695823	1670	1670	1670	1670	0
47	20230831	191300	58695823	1670	1670	1670	1670	0
48	20230831	191200	58695823	1670	1670	1670	1670	0
49	20230831	191100	58695823	1670	1670	1670	1670	0
50	20230831	191000	58695823	1670	1670	1670	1670	0
51	20230831	190900	58695823	1670	1670	1670	1670	0
52	20230831	190800	58695823	1670	1670	1670	1670	0
53	20230831	190700	58695823	1670	1670	1670	1670	0
54	20230831	190600	58695823	1670	1670	1670	1670	0
55	20230831	190500	58695823	1670	1670	1670	1670	0
56	20230831	190400	58695823	1670	1670	1670	1670	0
57	20230831	190300	58695823	1670	1670	1670	1670	0
58	20230831	190200	58695823	1670	1670	1670	1670	0
59	20230831	190100	58695823	1670	1670	1670	1670	0
60	20230831	190000	58695823	1670	1670	1670	1670	0
61	20230831	185900	58695823	1670	1670	1670	1670	0
62	20230831	185800	58695823	1670	1670	1670	1670	1437
63	20230831	185700	58695823	1670	1670	1670	1670	0
64	20230831	185600	58695823	1670	1670	1670	1670	0
65	20230831	185500	58695823	1670	1670	1670	1670	0
66	20230831	185400	58695823	1670	1670	1670	1670	0
67	20230831	185300	58695823	1670	1670	1670	1670	0
68	20230831	185200	58695823	1670	1670	1670	1670	0
69	20230831	185100	58695823	1670	1670	1670	1670	0
70	20230831	185000	58695823	1670	1670	1670	1670	0
71	20230831	184900	58695823	1670	1670	1670	1670	0
72	20230831	184800	58695823	1670	1670	1670	1670	0
73	20230831	184700	58695823	1670	1670	1670	1670	0
74	20230831	184600	58695823	1670	1670	1670	1670	0
75	20230831	184500	58695823	1670	1670	1670	1670	0
76	20230831	184400	58695823	1670	1670	1670	1670	0
77	20230831	184300	58695823	1670	1670	1670	1670	0
78	20230831	184200	58695823	1670	1670	1670	1670	0
79	20230831	184100	58695823	1670	1670	1670	1670	0
80	20230831	184000	58695823	1670	1670	1670	1670	0
81	20230831	183900	58695823	1670	1670	1670	1670	0
82	20230831	183800	58695823	1670	1670	1670	1670	0
83	20230831	183700	58695823	1670	1670	1670	1670	0
84	20230831	183600	58695823	1670	1670	1670	1670	0
85	20230831	183500	58695823	1670	1670	1670	1670	0
86	20230831	183400	58695823	1670	1670	1670	1670	0
87	20230831	183300	58695823	1670	1670	1670	1670	0
88	20230831	183200	58695823	1670	1670	1670	1670	0
89	20230831	183100	58695823	1670	1670	1670	1670	0
90	20230831	183000	58695823	1670	1670	1670	1670	0
91	20230831	182900	58695823	1670	1670	1670	1670	0
92	20230831	182800	58695823	1670	1670	1670	1670	1437
93	20230831	182700	58695823	1670	1670	1670	1670	0
94	20230831	182600	58695823	1670	1670	1670	1670	0
95	20230831	182500	58695823	1670	1670	1670	1670	0
96	20230831	182400	58695823	1670	1670	1670	1670	0
97	20230831	182300	58695823	1670	1670	1670	1670	0
98	20230831	182200	58695823	1670	1670	1670	1670	0
99	20230831	182100	58695823	1670	1670	1670	1670	0
100	20230831	182000	58695823	1670	1670	1670	1670	0
101	20230831	181900	58695823	1670	1670	1670	1670	0
102	20230831	181800	58695823	1670	1670	1670	1670	0
103	20230831	181700	58695823	1670	1670	1670	1670	0
104	20230831	181600	58695823	1670	1670	1670	1670	0
105	20230831	181500	58695823	1670	1670	1670	1670	0
106	20230831	181400	58695823	1670	1670	1670	1670	0
107	20230831	181300	58695823	1670	1670	1670	1670	0
108	20230831	181200	58695823	1670	1670	1670	1670	0
109	20230831	181100	58695823	1670	1670	1670	1670	0
110	20230831	181000	58695823	1670	1670	1670	1670	0
111	20230831	180900	58695823	1670	1670	1670	1670	0
112	20230831	180800	58695823	1670	1670	1670	1670	0
113	20230831	180700	58695823	1670	1670	1670	1670	0
114	20230831	180600	58695823	1670	1670	1670	1670	0
115	20230831	180500	58695823	1670	1670	1670	1670	0
116	20230831	180400	58695823	1670	1670	1670	1670	0
117	20230831	180300	58695823	1670	1670	1670	1670	0
118	20230831	180200	58695823	1670	1670	1670	1670	0
119	20230831	180100	58695823	1670	1670	1670	1670	0
120	20230831	180000	58695823	1670	1670	1670	1670	0
121	20230831	175900	58695823	1670	1670	1670	1670	0
122	20230831	175800	58695823	1670	1670	1670	1670	1437
123	20230831	175700	58695823	1670	1670	1670	1670	0
124	20230831	175600	58695823	1670	1670	1670	1670	0
125	20230831	175500	58695823	1670	1670	1670	1670	0
126	20230831	175400	58695823	1670	1670	1670	1670	0
127	20230831	175300	58695823	1670	1670	1670	1670	0
128	20230831	175200	58695823	1670	1670	1670	1670	0
129	20230831	175100	58695823	1670	1670	1670	1670	0
130	20230831	175000	58695823	1670	1670	1670	1670	0
131	20230831	174900	58695823	1670	1670	1670	1670	0
132	20230831	174800	58695823	1670	1670	1670	1670	0
133	20230831	174700	58695823	1670	1670	1670	1670	0
134	20230831	174600	58695823	1670	1670	1670	1670	0
135	20230831	174500	58695823	1670	1670	1670	1670	0
136	20230831	174400	58695823	1670	1670	1670	1670	0
137	20230831	174300	58695823	1670	1670	1670	1670	0
138	20230831	174200	58695823	1670	1670	1670	1670	0
139	20230831	174100	58695823	1670	1670	1670	1670	0
140	20230831	174000	58695823	1670	1670	1670	1670	0
141	20230831	173900	58695823	1670	1670	1670	1670	0
142	20230831	173800	58695823	1670	1670	1670	1670	0
143	20230831	173700	58695823	1670	1670	1670	1670	0
144	20230831	173600	58695823	1670	1670	1670	1670	0
145	20230831	173500	58695823	1670	1670	1670	1670	0
146	20230831	173400	58695823	1670	1670	1670	1670	0
147	20230831	173300	58695823	1670	1670	1670	1670	0
148	20230831	173200	58695823	1670	1670	1670	1670	0
149	20230831	173100	58695823	1670	1670	1670	1670	0
150	20230831	173000	58695823	1670	1670	1670	1670	0
151	20230831	172900	58695823	1670	1670	1670	1670	0
152	20230831	172800	58695823	1670	1670	1670	1670	1437
153	20230831	172700	58695823	1670	1670	1670	1670	0
154	20230831	172600	58695823	1670	1670	1670	1670	0
155	20230831	172500	58695823	1670	1670	1670	1670	0
156	20230831	172400	58695823	1670	1670	1670	1670	0
157	20230831	172300	58695823	1670	1670	1670	1670	0
158	20230831	172200	58695823	1670	1670	1670	1670	0
159	20230831	172100	58695823	1670	1670	1670	1670	0
160	20230831	172000	58695823	1670	1670	1670	1670	0
161	20230831	171900	58695823	1670	1670	1670	1670	0
162	20230831	171800	58695823	1670	1670	1670	1670	0
163	20230831	171700	58695823	1670	1670	1670	1670	0
164	20230831	171600	58695823	1670	1670	1670	1670	0
165	20230831	171500	58695823	1670	1670	1670	1670	0
166	20230831	171400	58695823	1670	1670	1670	1670	0
167	20230831	171300	58695823	1670	1670	1670	1670	0
168	20230831	171200	58695823	1670	1670	1670	1670	0
169	20230831	171100	58695823	1670	1670	1670	1670	0
170	20230831	171000	58695823	1670	1670	1670	1670	0
171	20230831	170900	58695823	1670	1670	1670	1670	0
172	20230831	170800	58695823	1670	1670	1670	1670	0
173	20230831	170700	58695823	1670	1670	1670	1670	0
174	20230831	170600	58695823	1670	1670	1670	1670	0
175	20230831	170500	58695823	1670	1670	1670	1670	0
176	20230831	170400	58695823	1670	1670	1670	1670	0
177	20230831	170300	58695823	1670	1670	1670	1670	0
178	20230831	170200	58695823	1670	1670	1670	1670	0
179	20230831	170100	58695823	1670	1670	1670	1670	0
180	20230831	170000	58695823	1670	1670	1670	1670	0
181	20230831	165900	58695823	1670	1670	1670	1670	0
182	20230831	165800	58695823	1670	1670	1670	1670	1437
183	20230831	165700	58695823	1670	1670	1670	1670	0
184	20230831	165600	58695823	1670	1670	1670	1670	0
185	20230831	165500	58695823	1670	1670	1670	1670	0
186	20230831	165400	58695823	1670	1670	1670	1670	0
187	20230831	165300	58695823	1670	1670	1670	1670	0
188	20230831	165200	58695823	1670	1670	1670	1670	0
189	20230831	165100	58695823	1670	1670	1670	1670	0
190	20230831	165000	58695823	1670	1670	1670	1670	0
191	20230831	164900	58695823	1670	1670	1670	1670	0
192	20230831	164800	58695823	1670	1670	1670	1670	0
193	20230831	164700	58695823	1670	1670	1670	1670	0
194	20230831	164600	58695823	1670	1670	1670	1670	0
195	20230831	164500	58695823	1670	1670	1670	1670	0
196	20230831	164400	58695823	1670	1670	1670	1670	0
197	20230831	164300	58695823	1670	1670	1670	1670	0
198	20230831	164200	58695823	1670	1670	1670	1670	0
199	20230831	164100	58695823	1670	1670	1670	1670	0
200	20230831	164000	58695823	1670	1670	1670	1670	0
201	20230831	163900	58695823	1670	1670	1670	1670	0
202	20230831	163800	58695823	1670	1670	1670	1670	0
203	20230831	163700	58695823	1670	1670	1670	1670	0
204	20230831	163600	58695823	1670	1670	1670	1670	0
205	20230831	163500	58695823	1670	1670	1670	1670	0
206	20230831	163400	58695823	1670	1670	1670	1670	0
207	20230831	163300	58695823	1670	1670	1670	1670	0
208	20230831	163200	58695823	1670	1670	1670	1670	0
209	20230831	163100	58695823	1670	1670	1670	1670	0
210	20230831	163000	58695823	1670	1670	1670	1670	0
211	20230831	162900	58695823	1670	1670	1670	1670	0
212	20230831	162800	58695823	1670	1670	1670	1670	1437
213	20230831	162700	58695823	1670	1670	1670	1670	0
214	20230831	162600	58695823	1670	1670	1670	1670	0
215	20230831	162500	58695823	1670	1670	1670	1670	0
216	20230831	162400	58695823	1670	1670	1670	1670	0
217	20230831	162300	58695823	1670	1670	1670	1670	0
218	20230831	162200	58695823	1670	1670	1670	1670	0
219	20230831	162100	58695823	1670	1670	1670	1670	0
220	20230831	162000	58695823	1670	1670	1670	1670	0
221	20230831	161900	58695823	1670	1670	1670	1670	0
222	20230831	161800	58695823	1670	1670	1670	1670	0
223	20230831	161700	58695823	1670	1670	1670	1670	0
224	20230831	161600	58695823	1670	1670	1670	1670	0
225	20230831	161500	58695823	1670	1670	1670	1670	0
226	20230831	161400	58695823	1670	1670	1670	1670	0
227	20230831	161300	58695823	1670	1670	1670	1670	0
228	20230831	161200	58695823	1670	1670	1670	1670	0
229	20230831	161100	58695823	1670	1670	1670	1670	0
230	20230831	161000	58695823	1670	1670	1670	1670	0
231	20230831	160900	58695823	1670	1670	1670	1670	0
232	20230831	160800	58695823	1670	1670	1670	1670	0
233	20230831	160700	58695823	1670	1670	1670	1670	0
234	20230831	160600	58695823	1670	1670	1670	1670	0
235	20230831	160500	58695823	1670	1670	1670	1670	0
236	20230831	160400	58695823	1670	1670	1670	1670	0
237	20230831	160300	58695823	1670	1670	1670	1670	0
238	20230831	160200	58695823	1670	1670	1670	1670	0
239	20230831	160100	58695823	1670	1670	1670	1670	0
240	20230831	160000	58695823	1670	1670	1670	1670	0
241	20230831	155900	58695823	1670	1670	1670	1670	0
242	20230831	155800	58695823	1670	1670	1670	1670	1437
243	20230831	155700	58695823	1670	1670	1670	1670	0
244	20230831	155600	58695823	1670	1670	1670	1670	0
245	20230831	155500	58695823	1670	1670	1670	1670	0
246	20230831	155400	58695823	1670	1670	1670	1670	0
247	20230831	155300	58695823	1670	1670	1670	1670	0
248	20230831	155200	58695823	1670	1670	1670	1670	0
249	20230831	155100	58695823	1670	1670	1670	1670	0
250	20230831	155000	58695823	1670	1670	1670	1670	0
251	20230831	154900	58695823	1670	1670	1670	1670	0
252	20230831	154800	58695823	1670	1670	1670	1670	0
253	20230831	154700	58695823	1670	1670	1670	1670	0
254	20230831	154600	58695823	1670	1670	1670	1670	0
255	20230831	154500	58695823	1670	1670	1670	1670	0
256	20230831	154400	58695823	1670	1670	1670	1670	0
257	20230831	154300	58695823	1670	1670	1670	1670	0
258	20230831	154200	58695823	1670	1670	1670	1670	0
259	20230831	154100	58695823	1670	1670	1670	1670	0
260	20230831	154000	58695823	1670	1670	1670	1670	0
261	20230831	153900	58695823	1670	1670	1670	1670	0
262	20230831	153800	58695823	1670	1670	1670	1670	0
263	20230831	153700	58695823	1670	1670	1670	1670	0
264	20230831	153600	58695823	1670	1670	1670	1670	0
265	20230831	153500	58695823	1670	1670	1670	1670	0
266	20230831	153400	58695823	1670	1670	1670	1670	0
267	20230831	153300	58695823	1670	1670	1670	1670	0
268	20230831	153200	58695823	1670	1670	1670	1670	0
269	20230831	153100	58695823	1670	1670	1670	1670	0
270	20230831	153000	58695823	1670	1670	1670	1670	1437
271	20230831	152900	56296033	1664	1664	1664	1664	0
272	20230831	152800	56296033	1664	1664	1664	1664	0
273	20230831	152700	56296033	1664	1664	1664	1664	0
274	20230831	152600	56296033	1664	1664	1664	1664	0
275	20230831	152500	56296033	1664	1664	1664	1664	0
276	20230831	152400	56296033	1664	1664	1664	1664	0
277	20230831	152300	56296033	1664	1664	1664	1664	0
278	20230831	152200	56296033	1664	1664	1664	1664	0
279	20230831	152100	56296033	1664	1664	1664	1664	0
280	20230831	152000	56296033	1664	1664	1664	1664	0
281	20230831	151900	56296033	1664	1664	1664	1664	0
282	20230831	151800	56296033	1664	1666	1666	1664	134
283	20230831	151700	56072935	1666	1666	1666	1666	80
284	20230831	151600	55939655	1669	1668	1669	1668	232
285	20230831	151500	55552622	1668	1668	1668	1668	29
286	20230831	151400	55504250	1668	1668	1668	1668	0
287	20230831	151300	55504250	1668	1668	1668	1668	30
288	20230831	151200	55454210	1668	1668	1668	1668	180
289	20230831	151100	55153970	1668	1669	1669	1668	39
290	20230831	151000	55088909	1669	1665	1669	1665	131
291	20230831	150900	54870674	1665	1668	1668	1665	100
292	20230831	150800	54704171	1668	1668	1668	1668	10
293	20230831	150700	54687491	1668	1668	1668	1668	230
294	20230831	150600	54303851	1668	1665	1668	1665	531
295	20230831	150500	53418629	1665	1665	1665	1665	210
296	20230831	150400	53068979	1665	1665	1665	1665	379
297	20230831	150300	52437944	1665	1664	1665	1664	130
298	20230831	150200	52221556	1664	1664	1664	1664	142
299	20230831	150100	51985268	1663	1663	1663	1663	810
300	20230831	150000	50638238	1663	1663	1663	1663	5
301	20230831	145900	50629923	1663	1663	1663	1663	0
302	20230831	145800	50629923	1663	1663	1663	1663	0
303	20230831	145700	50629923	1663	1663	1663	1663	0
304	20230831	145600	50629923	1663	1663	1663	1663	0
305	20230831	145500	50629923	1663	1663	1663	1663	55
306	20230831	145400	50538458	1661	1661	1661	1661	41
307	20230831	145300	50470357	1661	1661	1661	1661	0
308	20230831	145200	50470357	1661	1661	1661	1661	0
309	20230831	145100	50470357	1661	1661	1661	1661	500
310	20230831	145000	49639857	1660	1660	1660	1660	463
311	20230831	144900	48871277	1661	1661	1661	1661	506
312	20230831	144800	48030811	1661	1661	1661	1661	0
313	20230831	144700	48030811	1661	1661	1661	1661	0
314	20230831	144600	48030811	1661	1661	1661	1661	0
315	20230831	144500	48030811	1661	1661	1661	1661	433
316	20230831	144400	47311598	1661	1661	1661	1661	1799
317	20230831	144300	44323459	1661	1661	1661	1661	21
318	20230831	144200	44288578	1660	1660	1660	1660	0
319	20230831	144100	44288578	1660	1660	1660	1660	0
320	20230831	144000	44288578	1660	1660	1660	1660	0
321	20230831	143900	44288578	1660	1660	1660	1660	353
322	20230831	143800	43702598	1660	1660	1660	1660	0
323	20230831	143700	43702598	1660	1660	1660	1660	0
324	20230831	143600	43702598	1660	1660	1660	1660	0
325	20230831	143500	43702598	1660	1661	1661	1660	1000
326	20230831	143400	42042144	1661	1663	1663	1661	1503
327	20230831	143300	39543497	1664	1664	1664	1664	0
328	20230831	143200	39543497	1664	1664	1664	1664	0
329	20230831	143100	39543497	1664	1664	1664	1664	205
330	20230831	143000	39202377	1664	1664	1664	1664	795
331	20230831	142900	37879497	1664	1664	1664	1664	0
332	20230831	142800	37879497	1664	1664	1664	1664	0
333	20230831	142700	37879497	1664	1664	1664	1664	200
334	20230831	142600	37546697	1664	1664	1664	1664	1
335	20230831	142500	37545033	1663	1663	1663	1663	0
336	20230831	142400	37545033	1663	1663	1663	1663	0
337	20230831	142300	37545033	1663	1664	1664	1663	2500
338	20230831	142200	33387033	1664	1664	1664	1664	0
339	20230831	142100	33387033	1664	1664	1664	1664	0
340	20230831	142000	33387033	1664	1664	1664	1664	0
341	20230831	141900	33387033	1664	1664	1664	1664	0
342	20230831	141800	33387033	1664	1664	1664	1664	0
343	20230831	141700	33387033	1664	1664	1664	1664	0
344	20230831	141600	33387033	1664	1664	1664	1664	0
345	20230831	141500	33387033	1664	1664	1664	1664	0
346	20230831	141400	33387033	1664	1664	1664	1664	2
347	20230831	141300	33383705	1664	1664	1664	1664	100
348	20230831	141200	33217305	1663	1663	1663	1663	1
349	20230831	141100	33215642	1663	1663	1663	1663	0
350	20230831	141000	33215642	1663	1663	1663	1663	724
351	20230831	140900	32011630	1663	1663	1663	1663	0
352	20230831	140800	32011630	1663	1663	1663	1663	0
353	20230831	140700	32011630	1663	1663	1663	1663	215
354	20230831	140600	31654085	1664	1664	1664	1664	0
355	20230831	140500	31654085	1664	1664	1664	1664	31
356	20230831	140400	31602501	1664	1664	1664	1664	300
357	20230831	140300	31103301	1664	1664	1664	1664	165
358	20230831	140200	30828741	1664	1664	1664	1664	408
359	20230831	140100	30149829	1661	1661	1661	1661	0
360	20230831	140000	30149829	1661	1661	1661	1661	0
361	20230831	135900	30149829	1661	1661	1661	1661	0
362	20230831	135800	30149829	1661	1661	1661	1661	0
363	20230831	135700	30149829	1661	1661	1661	1661	0
364	20230831	135600	30149829	1661	1661	1661	1661	1400
365	20230831	135500	27824429	1661	1661	1661	1661	0
366	20230831	135400	27824429	1661	1661	1661	1661	0
367	20230831	135300	27824429	1661	1662	1662	1661	186
368	20230831	135200	27515462	1661	1661	1661	1661	0
369	20230831	135100	27515462	1661	1661	1661	1661	0
370	20230831	135000	27515462	1661	1661	1661	1661	0
371	20230831	134900	27515462	1661	1661	1661	1661	0
372	20230831	134800	27515462	1661	1661	1661	1661	0
373	20230831	134700	27515462	1661	1661	1661	1661	0
374	20230831	134600	27515462	1661	1661	1661	1661	50
375	20230831	134500	27432412	1664	1664	1664	1664	0
376	20230831	134400	27432412	1664	1664	1664	1664	0
377	20230831	134300	27432412	1664	1664	1664	1664	0
378	20230831	134200	27432412	1664	1664	1664	1664	0
379	20230831	134100	27432412	1664	1664	1664	1664	0
380	20230831	134000	27432412	1664	1664	1664	1664	0
381	20230831	133900	27432412	1664	1664	1664	1664	0
382	20230831	133800	27432412	1664	1664	1664	1664	0
383	20230831	133700	27432412	1664	1664	1664	1664	0
384	20230831	133600	27432412	1664	1664	1664	1664	0
385	20230831	133500	27432412	1664	1664	1664	1664	10
386	20230831	133400	27415772	1663	1663	1663	1663	0
387	20230831	133300	27415772	1663	1664	1664	1663	100
388	20230831	133200	27249422	1664	1664	1664	1664	0
389	20230831	133100	27249422	1664	1662	1664	1662	179
390	20230831	133000	26951904	1665	1665	1665	1665	0
391	20230831	132900	26951904	1665	1665	1665	1665	0
392	20230831	132800	26951904	1665	1665	1665	1665	0
393	20230831	132700	26951904	1665	1665	1665	1665	0
394	20230831	132600	26951904	1665	1665	1665	1665	0
395	20230831	132500	26951904	1665	1665	1665	1665	200
396	20230831	132400	26618904	1665	1665	1665	1665	1000
397	20230831	132300	24953904	1665	1665	1665	1665	0
398	20230831	132200	24953904	1665	1665	1665	1665	2
399	20230831	132100	24950574	1665	1665	1665	1665	0
400	20230831	132000	24950574	1665	1665	1665	1665	0
401	20230831	131900	24950574	1665	1665	1665	1665	0
402	20230831	131800	24950574	1665	1665	1665	1665	0
403	20230831	131700	24950574	1665	1665	1665	1665	0
404	20230831	131600	24950574	1665	1665	1665	1665	0
405	20230831	131500	24950574	1665	1665	1665	1665	0
406	20230831	131400	24950574	1665	1665	1665	1665	0
407	20230831	131300	24950574	1665	1665	1665	1665	1
408	20230831	131200	24948909	1665	1665	1665	1665	1
409	20230831	131100	24947244	1663	1664	1664	1663	74
410	20230831	131000	24824118	1665	1665	1665	1665	0
411	20230831	130900	24824118	1665	1665	1665	1665	0
412	20230831	130800	24824118	1665	1665	1665	1665	0
413	20230831	130700	24824118	1665	1666	1666	1665	50
414	20230831	130600	24740858	1666	1666	1666	1666	0
415	20230831	130500	24740858	1666	1666	1666	1666	0
416	20230831	130400	24740858	1666	1666	1666	1666	20
417	20230831	130300	24707538	1666	1666	1666	1666	0
418	20230831	130200	24707538	1666	1666	1666	1666	0
419	20230831	130100	24707538	1666	1666	1666	1666	0
420	20230831	130000	24707538	1666	1666	1666	1666	0
421	20230831	125900	24707538	1666	1666	1666	1666	0
422	20230831	125800	24707538	1666	1666	1666	1666	0
423	20230831	125700	24707538	1666	1666	1666	1666	0
424	20230831	125600	24707538	1666	1666	1666	1666	0
425	20230831	125500	24707538	1666	1666	1666	1666	0
426	20230831	125400	24707538	1666	1666	1666	1666	0
427	20230831	125300	24707538	1666	1666	1666	1666	50
428	20230831	125200	24624238	1662	1662	1662	1662	0
429	20230831	125100	24624238	1662	1662	1662	1662	0
430	20230831	125000	24624238	1662	1662	1662	1662	0
431	20230831	124900	24624238	1662	1662	1662	1662	0
432	20230831	124800	24624238	1662	1662	1662	1662	0
433	20230831	124700	24624238	1662	1662	1662	1662	156
434	20230831	124600	24364966	1663	1663	1663	1663	0
435	20230831	124500	24364966	1663	1663	1663	1663	100
436	20230831	124400	24198666	1662	1662	1662	1662	0
437	20230831	124300	24198666	1662	1662	1662	1662	0
438	20230831	124200	24198666	1662	1662	1662	1662	0
439	20230831	124100	24198666	1662	1662	1662	1662	0
440	20230831	124000	24198666	1662	1662	1662	1662	58
441	20230831	123900	24102270	1662	1662	1662	1662	0
442	20230831	123800	24102270	1662	1662	1662	1662	0
443	20230831	123700	24102270	1662	1662	1662	1662	0
444	20230831	123600	24102270	1662	1662	1662	1662	48
445	20230831	123500	24022494	1662	1662	1662	1662	0
446	20230831	123400	24022494	1662	1662	1662	1662	0
447	20230831	123300	24022494	1662	1666	1666	1662	8
448	20230831	123200	24009182	1662	1662	1662	1662	0
449	20230831	123100	24009182	1662	1662	1662	1662	0
450	20230831	123000	24009182	1662	1662	1662	1662	0
451	20230831	122900	24009182	1662	1662	1662	1662	0
452	20230831	122800	24009182	1662	1662	1662	1662	0
453	20230831	122700	24009182	1662	1662	1662	1662	0
454	20230831	122600	24009182	1662	1662	1662	1662	0
455	20230831	122500	24009182	1662	1662	1662	1662	0
456	20230831	122400	24009182	1662	1662	1662	1662	0
457	20230831	122300	24009182	1662	1662	1662	1662	1
458	20230831	122200	24007520	1664	1664	1664	1664	0
459	20230831	122100	24007520	1664	1664	1664	1664	0
460	20230831	122000	24007520	1664	1664	1664	1664	0
461	20230831	121900	24007520	1664	1664	1664	1664	0
462	20230831	121800	24007520	1664	1664	1664	1664	0
463	20230831	121700	24007520	1664	1664	1664	1663	44
464	20230831	121600	23934309	1667	1667	1667	1667	210
465	20230831	121500	23584239	1667	1667	1667	1667	0
466	20230831	121400	23584239	1667	1667	1667	1667	0
467	20230831	121300	23584239	1667	1667	1667	1667	0
468	20230831	121200	23584239	1667	1667	1667	1667	0
469	20230831	121100	23584239	1667	1667	1667	1667	0
470	20230831	121000	23584239	1667	1667	1667	1667	200
471	20230831	120900	23250839	1667	1666	1667	1666	200
472	20230831	120800	22917557	1662	1662	1662	1662	0
473	20230831	120700	22917557	1662	1662	1662	1662	0
474	20230831	120600	22917557	1662	1662	1662	1662	0
475	20230831	120500	22917557	1662	1662	1662	1662	0
476	20230831	120400	22917557	1662	1662	1662	1662	7
477	20230831	120300	22905923	1662	1662	1662	1662	0
478	20230831	120200	22905923	1662	1662	1662	1662	0
479	20230831	120100	22905923	1662	1662	1662	1662	0
480	20230831	120000	22905923	1662	1662	1662	1662	250
481	20230831	115900	22490423	1661	1661	1661	1661	120
482	20230831	115800	22291103	1661	1661	1661	1661	0
483	20230831	115700	22291103	1661	1661	1661	1661	0
484	20230831	115600	22291103	1661	1661	1661	1661	0
485	20230831	115500	22291103	1661	1661	1661	1661	0
486	20230831	115400	22291103	1661	1661	1661	1661	0
487	20230831	115300	22291103	1661	1661	1661	1661	0
488	20230831	115200	22291103	1661	1661	1661	1661	0
489	20230831	115100	22291103	1661	1661	1661	1661	0
490	20230831	115000	22291103	1661	1661	1661	1661	0
491	20230831	114900	22291103	1661	1661	1661	1661	0
492	20230831	114800	22291103	1661	1661	1661	1661	0
493	20230831	114700	22291103	1661	1661	1661	1661	0
494	20230831	114600	22291103	1661	1661	1661	1661	0
495	20230831	114500	22291103	1661	1661	1661	1661	0
496	20230831	114400	22291103	1661	1661	1661	1661	302
497	20230831	114300	21789481	1661	1661	1661	1661	0
498	20230831	114200	21789481	1661	1661	1661	1661	0
499	20230831	114100	21789481	1661	1661	1661	1661	0
500	20230831	114000	21789481	1661	1661	1661	1661	0
501	20230831	113900	21789481	1661	1661	1661	1661	1
502	20230831	113800	21787820	1661	1661	1661	1661	0
503	20230831	113700	21787820	1661	1661	1661	1661	70
504	20230831	113600	21671550	1662	1662	1662	1662	0
505	20230831	113500	21671550	1662	1662	1662	1662	0
506	20230831	113400	21671550	1662	1662	1662	1662	500
507	20230831	113300	20840550	1662	1662	1662	1662	0
508	20230831	113200	20840550	1662	1662	1662	1662	231
509	20230831	113100	20456628	1667	1667	1667	1667	0
510	20230831	113000	20456628	1667	1667	1667	1667	0
511	20230831	112900	20456628	1667	1667	1667	1667	0
512	20230831	112800	20456628	1667	1667	1667	1667	0
513	20230831	112700	20456628	1667	1667	1667	1667	0
514	20230831	112600	20456628	1667	1667	1667	1667	100
515	20230831	112500	20289928	1667	1667	1667	1667	0
516	20230831	112400	20289928	1667	1667	1667	1667	0
517	20230831	112300	20289928	1667	1667	1667	1667	0
518	20230831	112200	20289928	1667	1667	1667	1667	0
519	20230831	112100	20289928	1667	1667	1667	1667	0
520	20230831	112000	20289928	1667	1667	1667	1667	0
521	20230831	111900	20289928	1667	1667	1667	1667	0
522	20230831	111800	20289928	1667	1667	1667	1667	1
523	20230831	111700	20288261	1662	1662	1662	1662	0
524	20230831	111600	20288261	1662	1662	1662	1662	0
525	20230831	111500	20288261	1662	1662	1662	1662	0
526	20230831	111400	20288261	1662	1662	1662	1662	0
527	20230831	111300	20288261	1662	1662	1662	1662	357
528	20230831	111200	19694927	1662	1662	1662	1662	0
529	20230831	111100	19694927	1662	1662	1662	1662	0
530	20230831	111000	19694927	1662	1667	1667	1662	464
531	20230831	110900	18923734	1662	1662	1662	1662	0
532	20230831	110800	18923734	1662	1662	1662	1662	0
533	20230831	110700	18923734	1662	1662	1662	1662	0
534	20230831	110600	18923734	1662	1662	1662	1662	0
535	20230831	110500	18923734	1662	1662	1662	1662	0
536	20230831	110400	18923734	1662	1662	1662	1662	0
537	20230831	110300	18923734	1662	1662	1662	1662	0
538	20230831	110200	18923734	1662	1662	1662	1662	0
539	20230831	110100	18923734	1662	1662	1662	1662	0
540	20230831	110000	18923734	1662	1662	1662	1662	0
541	20230831	105900	18923734	1662	1662	1662	1662	0
542	20230831	105800	18923734	1662	1662	1662	1662	5
543	20230831	105700	18915424	1661	1661	1661	1661	0
544	20230831	105600	18915424	1661	1661	1661	1661	0
545	20230831	105500	18915424	1661	1661	1661	1661	0
546	20230831	105400	18915424	1661	1661	1661	1661	0
547	20230831	105300	18915424	1661	1661	1661	1661	0
548	20230831	105200	18915424	1661	1661	1661	1661	0
549	20230831	105100	18915424	1661	1661	1661	1661	0
550	20230831	105000	18915424	1661	1661	1661	1661	0
551	20230831	104900	18915424	1661	1661	1661	1661	10
552	20230831	104800	18898814	1661	1661	1661	1661	0
553	20230831	104700	18898814	1661	1661	1661	1661	0
554	20230831	104600	18898814	1661	1661	1661	1661	0
555	20230831	104500	18898814	1661	1661	1661	1661	0
556	20230831	104400	18898814	1661	1661	1661	1661	0
557	20230831	104300	18898814	1661	1661	1661	1661	0
558	20230831	104200	18898814	1661	1661	1661	1661	0
559	20230831	104100	18898814	1661	1661	1661	1661	23
560	20230831	104000	18860611	1666	1666	1666	1666	300
561	20230831	103900	18360811	1666	1662	1666	1661	370
562	20230831	103800	17745722	1662	1662	1662	1662	0
563	20230831	103700	17745722	1662	1662	1662	1662	0
564	20230831	103600	17745722	1662	1662	1662	1662	0
565	20230831	103500	17745722	1662	1662	1662	1662	0
566	20230831	103400	17745722	1662	1662	1662	1662	471
567	20230831	103300	16962920	1662	1662	1662	1662	4
568	20230831	103200	16956272	1663	1663	1663	1663	200
569	20230831	103100	16623672	1663	1663	1663	1663	3
570	20230831	103000	16618683	1663	1662	1663	1662	176
571	20230831	102900	16326065	1662	1662	1662	1662	0
572	20230831	102800	16326065	1662	1662	1662	1662	204
573	20230831	102700	15987017	1662	1662	1662	1662	3
574	20230831	102600	15982031	1662	1662	1662	1662	0
575	20230831	102500	15982031	1662	1662	1662	1662	0
576	20230831	102400	15982031	1662	1662	1662	1662	0
577	20230831	102300	15982031	1662	1662	1662	1662	337
578	20230831	102200	15421937	1660	1660	1660	1660	0
579	20230831	102100	15421937	1660	1660	1660	1660	0
580	20230831	102000	15421937	1660	1660	1660	1660	0
581	20230831	101900	15421937	1660	1660	1660	1660	0
582	20230831	101800	15421937	1660	1660	1660	1660	0
583	20230831	101700	15421937	1660	1660	1660	1660	0
584	20230831	101600	15421937	1660	1660	1660	1660	0
585	20230831	101500	15421937	1660	1660	1660	1660	0
586	20230831	101400	15421937	1660	1660	1660	1660	0
587	20230831	101300	15421937	1660	1661	1661	1660	1012
588	20230831	101200	13741186	1661	1661	1661	1661	0
589	20230831	101100	13741186	1661	1661	1661	1661	400
590	20230831	101000	13076786	1661	1661	1661	1661	0
591	20230831	100900	13076786	1661	1661	1661	1661	0
592	20230831	100800	13076786	1661	1661	1661	1661	0
593	20230831	100700	13076786	1661	1661	1661	1661	0
594	20230831	100600	13076786	1661	1661	1661	1661	0
595	20230831	100500	13076786	1661	1662	1662	1661	729
596	20230831	100400	11865197	1663	1663	1663	1663	100
597	20230831	100300	11698897	1663	1663	1663	1663	8
598	20230831	100200	11685593	1663	1663	1663	1663	2
599	20230831	100100	11682267	1663	1663	1663	1663	0
600	20230831	100000	11682267	1663	1663	1663	1663	0
601	20230831	095900	11682267	1663	1663	1663	1663	13
602	20230831	095800	11660648	1663	1663	1663	1663	0
603	20230831	095700	11660648	1663	1663	1663	1663	1085
604	20230831	095600	9856293	1664	1664	1664	1664	5
605	20230831	095500	9847973	1664	1664	1664	1664	25
606	20230831	095400	9806373	1664	1664	1664	1664	0
607	20230831	095300	9806373	1664	1665	1665	1664	144
608	20230831	095200	9566756	1665	1665	1665	1665	1
609	20230831	095100	9565091	1666	1666	1666	1666	0
610	20230831	095000	9565091	1666	1666	1666	1666	1
611	20230831	094900	9563425	1665	1665	1665	1665	0
612	20230831	094800	9563425	1665	1665	1665	1665	10
613	20230831	094700	9546775	1666	1666	1666	1666	302
614	20230831	094600	9043643	1667	1667	1667	1667	0
615	20230831	094500	9043643	1667	1667	1667	1667	0
616	20230831	094400	9043643	1667	1667	1667	1667	0
617	20230831	094300	9043643	1667	1667	1667	1667	0
618	20230831	094200	9043643	1667	1667	1667	1667	8
619	20230831	094100	9030307	1669	1669	1669	1669	0
620	20230831	094000	9030307	1669	1669	1669	1669	0
621	20230831	093900	9030307	1669	1669	1669	1669	0
622	20230831	093800	9030307	1669	1669	1669	1669	1
623	20230831	093700	9028638	1667	1669	1669	1667	5
624	20230831	093600	9020297	1669	1669	1669	1669	1
625	20230831	093500	9018628	1663	1663	1663	1663	0
626	20230831	093400	9018628	1663	1663	1663	1663	0
627	20230831	093300	9018628	1663	1663	1663	1663	0
628	20230831	093200	9018628	1663	1663	1663	1663	99
629	20230831	093100	8853991	1662	1662	1662	1662	0
630	20230831	093000	8853991	1662	1662	1662	1662	0
631	20230831	092900	8853991	1662	1662	1662	1662	0
632	20230831	092800	8853991	1662	1662	1662	1662	0
633	20230831	092700	8853991	1662	1662	1662	1662	100
634	20230831	092600	8687791	1670	1670	1670	1670	0
635	20230831	092500	8687791	1670	1670	1670	1670	2
636	20230831	092400	8684451	1661	1661	1661	1661	0
637	20230831	092300	8684451	1661	1661	1661	1661	0
638	20230831	092200	8684451	1661	1661	1661	1661	1
639	20230831	092100	8682790	1670	1670	1670	1670	0
640	20230831	092000	8682790	1670	1670	1670	1670	101
641	20230831	091900	8514120	1670	1670	1670	1670	21
642	20230831	091800	8479050	1671	1671	1671	1671	0
643	20230831	091700	8479050	1671	1671	1671	1671	0
644	20230831	091600	8479050	1671	1670	1671	1670	11
645	20230831	091500	8460671	1663	1663	1663	1663	0
646	20230831	091400	8460671	1663	1663	1663	1663	11
647	20230831	091300	8442378	1664	1664	1664	1664	301
648	20230831	091200	7941514	1671	1671	1671	1671	0
649	20230831	091100	7941514	1671	1671	1671	1671	0
650	20230831	091000	7941514	1671	1671	1671	1671	2
651	20230831	090900	7938172	1672	1663	1672	1660	686
652	20230831	090800	6799256	1664	1664	1664	1664	62
653	20230831	090700	6696088	1664	1664	1664	1664	4
654	20230831	090600	6689432	1664	1664	1664	1664	3
655	20230831	090500	6684440	1674	1674	1674	1674	2
656	20230831	090400	6681092	1665	1675	1675	1665	246
657	20230831	090300	6271402	1675	1667	1675	1667	1184
658	20230831	090200	4297658	1675	1675	1675	1675	2
659	20230831	090100	4294308	1676	1670	1676	1670	2450
660	20230831	090000	202796	1676	1676	1676	1676	121