KissMeData/239890/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	202200	2090997760	18990	18990	18990	18990	1172
3	20230831	202100	2090997760	18990	18990	18990	18990	0
4	20230831	202000	2090997760	18990	18990	18990	18990	0
5	20230831	201900	2090997760	18990	18990	18990	18990	0
6	20230831	201800	2090997760	18990	18990	18990	18990	0
7	20230831	201700	2090997760	18990	18990	18990	18990	0
8	20230831	201600	2090997760	18990	18990	18990	18990	0
9	20230831	201500	2090997760	18990	18990	18990	18990	0
10	20230831	201400	2090997760	18990	18990	18990	18990	0
11	20230831	201300	2090997760	18990	18990	18990	18990	0
12	20230831	201200	2090997760	18990	18990	18990	18990	0
13	20230831	201100	2090997760	18990	18990	18990	18990	0
14	20230831	201000	2090997760	18990	18990	18990	18990	0
15	20230831	200900	2090997760	18990	18990	18990	18990	0
16	20230831	200800	2090997760	18990	18990	18990	18990	0
17	20230831	200700	2090997760	18990	18990	18990	18990	0
18	20230831	200600	2090997760	18990	18990	18990	18990	0
19	20230831	200500	2090997760	18990	18990	18990	18990	0
20	20230831	200400	2090997760	18990	18990	18990	18990	0
21	20230831	200300	2090997760	18990	18990	18990	18990	0
22	20230831	200200	2090997760	18990	18990	18990	18990	0
23	20230831	200100	2090997760	18990	18990	18990	18990	0
24	20230831	200000	2090997760	18990	18990	18990	18990	0
25	20230831	195900	2090997760	18990	18990	18990	18990	0
26	20230831	195800	2090997760	18990	18990	18990	18990	0
27	20230831	195700	2090997760	18990	18990	18990	18990	0
28	20230831	195600	2090997760	18990	18990	18990	18990	0
29	20230831	195500	2090997760	18990	18990	18990	18990	0
30	20230831	195400	2090997760	18990	18990	18990	18990	0
31	20230831	195300	2090997760	18990	18990	18990	18990	0
32	20230831	195200	2090997760	18990	18990	18990	18990	1172
33	20230831	195100	2090997760	18990	18990	18990	18990	0
34	20230831	195000	2090997760	18990	18990	18990	18990	0
35	20230831	194900	2090997760	18990	18990	18990	18990	0
36	20230831	194800	2090997760	18990	18990	18990	18990	0
37	20230831	194700	2090997760	18990	18990	18990	18990	0
38	20230831	194600	2090997760	18990	18990	18990	18990	0
39	20230831	194500	2090997760	18990	18990	18990	18990	0
40	20230831	194400	2090997760	18990	18990	18990	18990	0
41	20230831	194300	2090997760	18990	18990	18990	18990	0
42	20230831	194200	2090997760	18990	18990	18990	18990	0
43	20230831	194100	2090997760	18990	18990	18990	18990	0
44	20230831	194000	2090997760	18990	18990	18990	18990	0
45	20230831	193900	2090997760	18990	18990	18990	18990	0
46	20230831	193800	2090997760	18990	18990	18990	18990	0
47	20230831	193700	2090997760	18990	18990	18990	18990	0
48	20230831	193600	2090997760	18990	18990	18990	18990	0
49	20230831	193500	2090997760	18990	18990	18990	18990	0
50	20230831	193400	2090997760	18990	18990	18990	18990	0
51	20230831	193300	2090997760	18990	18990	18990	18990	0
52	20230831	193200	2090997760	18990	18990	18990	18990	0
53	20230831	193100	2090997760	18990	18990	18990	18990	0
54	20230831	193000	2090997760	18990	18990	18990	18990	0
55	20230831	192900	2090997760	18990	18990	18990	18990	0
56	20230831	192800	2090997760	18990	18990	18990	18990	0
57	20230831	192700	2090997760	18990	18990	18990	18990	0
58	20230831	192600	2090997760	18990	18990	18990	18990	0
59	20230831	192500	2090997760	18990	18990	18990	18990	0
60	20230831	192400	2090997760	18990	18990	18990	18990	0
61	20230831	192300	2090997760	18990	18990	18990	18990	0
62	20230831	192200	2090997760	18990	18990	18990	18990	1172
63	20230831	192100	2090997760	18990	18990	18990	18990	0
64	20230831	192000	2090997760	18990	18990	18990	18990	0
65	20230831	191900	2090997760	18990	18990	18990	18990	0
66	20230831	191800	2090997760	18990	18990	18990	18990	0
67	20230831	191700	2090997760	18990	18990	18990	18990	0
68	20230831	191600	2090997760	18990	18990	18990	18990	0
69	20230831	191500	2090997760	18990	18990	18990	18990	0
70	20230831	191400	2090997760	18990	18990	18990	18990	0
71	20230831	191300	2090997760	18990	18990	18990	18990	0
72	20230831	191200	2090997760	18990	18990	18990	18990	0
73	20230831	191100	2090997760	18990	18990	18990	18990	0
74	20230831	191000	2090997760	18990	18990	18990	18990	0
75	20230831	190900	2090997760	18990	18990	18990	18990	0
76	20230831	190800	2090997760	18990	18990	18990	18990	0
77	20230831	190700	2090997760	18990	18990	18990	18990	0
78	20230831	190600	2090997760	18990	18990	18990	18990	0
79	20230831	190500	2090997760	18990	18990	18990	18990	0
80	20230831	190400	2090997760	18990	18990	18990	18990	0
81	20230831	190300	2090997760	18990	18990	18990	18990	0
82	20230831	190200	2090997760	18990	18990	18990	18990	0
83	20230831	190100	2090997760	18990	18990	18990	18990	0
84	20230831	190000	2090997760	18990	18990	18990	18990	0
85	20230831	185900	2090997760	18990	18990	18990	18990	0
86	20230831	185800	2090997760	18990	18990	18990	18990	0
87	20230831	185700	2090997760	18990	18990	18990	18990	0
88	20230831	185600	2090997760	18990	18990	18990	18990	0
89	20230831	185500	2090997760	18990	18990	18990	18990	0
90	20230831	185400	2090997760	18990	18990	18990	18990	0
91	20230831	185300	2090997760	18990	18990	18990	18990	0
92	20230831	185200	2090997760	18990	18990	18990	18990	1172
93	20230831	185100	2090997760	18990	18990	18990	18990	0
94	20230831	185000	2090997760	18990	18990	18990	18990	0
95	20230831	184900	2090997760	18990	18990	18990	18990	0
96	20230831	184800	2090997760	18990	18990	18990	18990	0
97	20230831	184700	2090997760	18990	18990	18990	18990	0
98	20230831	184600	2090997760	18990	18990	18990	18990	0
99	20230831	184500	2090997760	18990	18990	18990	18990	0
100	20230831	184400	2090997760	18990	18990	18990	18990	0
101	20230831	184300	2090997760	18990	18990	18990	18990	0
102	20230831	184200	2090997760	18990	18990	18990	18990	0
103	20230831	184100	2090997760	18990	18990	18990	18990	0
104	20230831	184000	2090997760	18990	18990	18990	18990	0
105	20230831	183900	2090997760	18990	18990	18990	18990	0
106	20230831	183800	2090997760	18990	18990	18990	18990	0
107	20230831	183700	2090997760	18990	18990	18990	18990	0
108	20230831	183600	2090997760	18990	18990	18990	18990	0
109	20230831	183500	2090997760	18990	18990	18990	18990	0
110	20230831	183400	2090997760	18990	18990	18990	18990	0
111	20230831	183300	2090997760	18990	18990	18990	18990	0
112	20230831	183200	2090997760	18990	18990	18990	18990	0
113	20230831	183100	2090997760	18990	18990	18990	18990	0
114	20230831	183000	2090997760	18990	18990	18990	18990	0
115	20230831	182900	2090997760	18990	18990	18990	18990	0
116	20230831	182800	2090997760	18990	18990	18990	18990	0
117	20230831	182700	2090997760	18990	18990	18990	18990	0
118	20230831	182600	2090997760	18990	18990	18990	18990	0
119	20230831	182500	2090997760	18990	18990	18990	18990	0
120	20230831	182400	2090997760	18990	18990	18990	18990	0
121	20230831	182300	2090997760	18990	18990	18990	18990	0
122	20230831	182200	2090997760	18990	18990	18990	18990	1172
123	20230831	182100	2090997760	18990	18990	18990	18990	0
124	20230831	182000	2090997760	18990	18990	18990	18990	0
125	20230831	181900	2090997760	18990	18990	18990	18990	0
126	20230831	181800	2090997760	18990	18990	18990	18990	0
127	20230831	181700	2090997760	18990	18990	18990	18990	0
128	20230831	181600	2090997760	18990	18990	18990	18990	0
129	20230831	181500	2090997760	18990	18990	18990	18990	0
130	20230831	181400	2090997760	18990	18990	18990	18990	0
131	20230831	181300	2090997760	18990	18990	18990	18990	0
132	20230831	181200	2090997760	18990	18990	18990	18990	0
133	20230831	181100	2090997760	18990	18990	18990	18990	0
134	20230831	181000	2090997760	18990	18990	18990	18990	0
135	20230831	180900	2090997760	18990	18990	18990	18990	0
136	20230831	180800	2090997760	18990	18990	18990	18990	0
137	20230831	180700	2090997760	18990	18990	18990	18990	0
138	20230831	180600	2090997760	18990	18990	18990	18990	0
139	20230831	180500	2090997760	18990	18990	18990	18990	0
140	20230831	180400	2090997760	18990	18990	18990	18990	0
141	20230831	180300	2090997760	18990	18990	18990	18990	0
142	20230831	180200	2090997760	18990	18990	18990	18990	0
143	20230831	180100	2090997760	18990	18990	18990	18990	0
144	20230831	180000	2090997760	18990	18990	18990	18990	0
145	20230831	175900	2090997760	18990	18990	18990	18990	0
146	20230831	175800	2090997760	18990	18990	18990	18990	0
147	20230831	175700	2090997760	18990	18990	18990	18990	0
148	20230831	175600	2090997760	18990	18990	18990	18990	0
149	20230831	175500	2090997760	18990	18990	18990	18990	0
150	20230831	175400	2090997760	18990	18990	18990	18990	0
151	20230831	175300	2090997760	18990	18990	18990	18990	0
152	20230831	175200	2090997760	18990	18990	18990	18990	1172
153	20230831	175100	2090997760	18990	18990	18990	18990	0
154	20230831	175000	2090997760	18990	18990	18990	18990	0
155	20230831	174900	2090997760	18990	18990	18990	18990	0
156	20230831	174800	2090997760	18990	18990	18990	18990	0
157	20230831	174700	2090997760	18990	18990	18990	18990	0
158	20230831	174600	2090997760	18990	18990	18990	18990	0
159	20230831	174500	2090997760	18990	18990	18990	18990	0
160	20230831	174400	2090997760	18990	18990	18990	18990	0
161	20230831	174300	2090997760	18990	18990	18990	18990	0
162	20230831	174200	2090997760	18990	18990	18990	18990	0
163	20230831	174100	2090997760	18990	18990	18990	18990	0
164	20230831	174000	2090997760	18990	18990	18990	18990	0
165	20230831	173900	2090997760	18990	18990	18990	18990	0
166	20230831	173800	2090997760	18990	18990	18990	18990	0
167	20230831	173700	2090997760	18990	18990	18990	18990	0
168	20230831	173600	2090997760	18990	18990	18990	18990	0
169	20230831	173500	2090997760	18990	18990	18990	18990	0
170	20230831	173400	2090997760	18990	18990	18990	18990	0
171	20230831	173300	2090997760	18990	18990	18990	18990	0
172	20230831	173200	2090997760	18990	18990	18990	18990	0
173	20230831	173100	2090997760	18990	18990	18990	18990	0
174	20230831	173000	2090997760	18990	18990	18990	18990	0
175	20230831	172900	2090997760	18990	18990	18990	18990	0
176	20230831	172800	2090997760	18990	18990	18990	18990	0
177	20230831	172700	2090997760	18990	18990	18990	18990	0
178	20230831	172600	2090997760	18990	18990	18990	18990	0
179	20230831	172500	2090997760	18990	18990	18990	18990	0
180	20230831	172400	2090997760	18990	18990	18990	18990	0
181	20230831	172300	2090997760	18990	18990	18990	18990	0
182	20230831	172200	2090997760	18990	18990	18990	18990	1172
183	20230831	172100	2090997760	18990	18990	18990	18990	0
184	20230831	172000	2090997760	18990	18990	18990	18990	0
185	20230831	171900	2090997760	18990	18990	18990	18990	0
186	20230831	171800	2090997760	18990	18990	18990	18990	0
187	20230831	171700	2090997760	18990	18990	18990	18990	0
188	20230831	171600	2090997760	18990	18990	18990	18990	0
189	20230831	171500	2090997760	18990	18990	18990	18990	0
190	20230831	171400	2090997760	18990	18990	18990	18990	0
191	20230831	171300	2090997760	18990	18990	18990	18990	0
192	20230831	171200	2090997760	18990	18990	18990	18990	0
193	20230831	171100	2090997760	18990	18990	18990	18990	0
194	20230831	171000	2090997760	18990	18990	18990	18990	0
195	20230831	170900	2090997760	18990	18990	18990	18990	0
196	20230831	170800	2090997760	18990	18990	18990	18990	0
197	20230831	170700	2090997760	18990	18990	18990	18990	0
198	20230831	170600	2090997760	18990	18990	18990	18990	0
199	20230831	170500	2090997760	18990	18990	18990	18990	0
200	20230831	170400	2090997760	18990	18990	18990	18990	0
201	20230831	170300	2090997760	18990	18990	18990	18990	0
202	20230831	170200	2090997760	18990	18990	18990	18990	0
203	20230831	170100	2090997760	18990	18990	18990	18990	0
204	20230831	170000	2090997760	18990	18990	18990	18990	0
205	20230831	165900	2090997760	18990	18990	18990	18990	0
206	20230831	165800	2090997760	18990	18990	18990	18990	0
207	20230831	165700	2090997760	18990	18990	18990	18990	0
208	20230831	165600	2090997760	18990	18990	18990	18990	0
209	20230831	165500	2090997760	18990	18990	18990	18990	0
210	20230831	165400	2090997760	18990	18990	18990	18990	0
211	20230831	165300	2090997760	18990	18990	18990	18990	0
212	20230831	165200	2090997760	18990	18990	18990	18990	1172
213	20230831	165100	2090997760	18990	18990	18990	18990	0
214	20230831	165000	2090997760	18990	18990	18990	18990	0
215	20230831	164900	2090997760	18990	18990	18990	18990	0
216	20230831	164800	2090997760	18990	18990	18990	18990	0
217	20230831	164700	2090997760	18990	18990	18990	18990	0
218	20230831	164600	2090997760	18990	18990	18990	18990	0
219	20230831	164500	2090997760	18990	18990	18990	18990	0
220	20230831	164400	2090997760	18990	18990	18990	18990	0
221	20230831	164300	2090997760	18990	18990	18990	18990	0
222	20230831	164200	2090997760	18990	18990	18990	18990	0
223	20230831	164100	2090997760	18990	18990	18990	18990	0
224	20230831	164000	2090997760	18990	18990	18990	18990	0
225	20230831	163900	2090997760	18990	18990	18990	18990	0
226	20230831	163800	2090997760	18990	18990	18990	18990	0
227	20230831	163700	2090997760	18990	18990	18990	18990	0
228	20230831	163600	2090997760	18990	18990	18990	18990	0
229	20230831	163500	2090997760	18990	18990	18990	18990	0
230	20230831	163400	2090997760	18990	18990	18990	18990	0
231	20230831	163300	2090997760	18990	18990	18990	18990	0
232	20230831	163200	2090997760	18990	18990	18990	18990	0
233	20230831	163100	2090997760	18990	18990	18990	18990	0
234	20230831	163000	2090997760	18990	18990	18990	18990	0
235	20230831	162900	2090997760	18990	18990	18990	18990	0
236	20230831	162800	2090997760	18990	18990	18990	18990	0
237	20230831	162700	2090997760	18990	18990	18990	18990	0
238	20230831	162600	2090997760	18990	18990	18990	18990	0
239	20230831	162500	2090997760	18990	18990	18990	18990	0
240	20230831	162400	2090997760	18990	18990	18990	18990	0
241	20230831	162300	2090997760	18990	18990	18990	18990	0
242	20230831	162200	2090997760	18990	18990	18990	18990	1172
243	20230831	162100	2090997760	18990	18990	18990	18990	0
244	20230831	162000	2090997760	18990	18990	18990	18990	0
245	20230831	161900	2090997760	18990	18990	18990	18990	0
246	20230831	161800	2090997760	18990	18990	18990	18990	0
247	20230831	161700	2090997760	18990	18990	18990	18990	0
248	20230831	161600	2090997760	18990	18990	18990	18990	0
249	20230831	161500	2090997760	18990	18990	18990	18990	0
250	20230831	161400	2090997760	18990	18990	18990	18990	0
251	20230831	161300	2090997760	18990	18990	18990	18990	0
252	20230831	161200	2090997760	18990	18990	18990	18990	0
253	20230831	161100	2090997760	18990	18990	18990	18990	0
254	20230831	161000	2090997760	18990	18990	18990	18990	0
255	20230831	160900	2090997760	18990	18990	18990	18990	0
256	20230831	160800	2090997760	18990	18990	18990	18990	0
257	20230831	160700	2090997760	18990	18990	18990	18990	0
258	20230831	160600	2090997760	18990	18990	18990	18990	0
259	20230831	160500	2090997760	18990	18990	18990	18990	0
260	20230831	160400	2090997760	18990	18990	18990	18990	0
261	20230831	160300	2090997760	18990	18990	18990	18990	0
262	20230831	160200	2090997760	18990	18990	18990	18990	0
263	20230831	160100	2090997760	18990	18990	18990	18990	0
264	20230831	160000	2090997760	18990	18990	18990	18990	0
265	20230831	155900	2090997760	18990	18990	18990	18990	0
266	20230831	155800	2090997760	18990	18990	18990	18990	0
267	20230831	155700	2090997760	18990	18990	18990	18990	0
268	20230831	155600	2090997760	18990	18990	18990	18990	0
269	20230831	155500	2090997760	18990	18990	18990	18990	0
270	20230831	155400	2090997760	18990	18990	18990	18990	0
271	20230831	155300	2090997760	18990	18990	18990	18990	0
272	20230831	155200	2090997760	18990	18990	18990	18990	1172
273	20230831	155100	2090997760	18990	18990	18990	18990	0
274	20230831	155000	2090997760	18990	18990	18990	18990	0
275	20230831	154900	2090997760	18990	18990	18990	18990	0
276	20230831	154800	2090997760	18990	18990	18990	18990	0
277	20230831	154700	2090997760	18990	18990	18990	18990	0
278	20230831	154600	2090997760	18990	18990	18990	18990	0
279	20230831	154500	2090997760	18990	18990	18990	18990	0
280	20230831	154400	2090997760	18990	18990	18990	18990	0
281	20230831	154300	2090997760	18990	18990	18990	18990	0
282	20230831	154200	2090997760	18990	18990	18990	18990	0
283	20230831	154100	2090997760	18990	18990	18990	18990	0
284	20230831	154000	2090997760	18990	18990	18990	18990	0
285	20230831	153900	2090997760	18990	18990	18990	18990	0
286	20230831	153800	2090997760	18990	18990	18990	18990	0
287	20230831	153700	2090997760	18990	18990	18990	18990	0
288	20230831	153600	2090997760	18990	18990	18990	18990	0
289	20230831	153500	2090997760	18990	18990	18990	18990	0
290	20230831	153400	2090997760	18990	18990	18990	18990	0
291	20230831	153300	2090997760	18990	18990	18990	18990	0
292	20230831	153200	2090997760	18990	18990	18990	18990	0
293	20230831	153100	2090997760	18990	18990	18990	18990	0
294	20230831	153000	2090997760	18990	18990	18990	18990	1172
295	20230831	152900	2068741480	19030	19030	19030	19030	0
296	20230831	152800	2068741480	19030	19030	19030	19030	0
297	20230831	152700	2068741480	19030	19030	19030	19030	0
298	20230831	152600	2068741480	19030	19030	19030	19030	0
299	20230831	152500	2068741480	19030	19030	19030	19030	0
300	20230831	152400	2068741480	19030	19030	19030	19030	0
301	20230831	152300	2068741480	19030	19030	19030	19030	0
302	20230831	152200	2068741480	19030	19030	19030	19030	0
303	20230831	152100	2068741480	19030	19030	19030	19030	0
304	20230831	152000	2068741480	19030	19030	19030	19030	0
305	20230831	151900	2068741480	19030	19020	19030	19020	84
306	20230831	151800	2067143060	19020	19020	19020	19020	7
307	20230831	151700	2067009920	19030	19030	19030	19030	0
308	20230831	151600	2067009920	19030	19030	19030	19030	11
309	20230831	151500	2066800590	19030	19030	19030	19030	38
310	20230831	151400	2066077450	18910	18910	18910	18910	0
311	20230831	151300	2066077450	18910	19030	19030	18910	123
312	20230831	151200	2063751400	18910	18910	18910	18910	38
313	20230831	151100	2063032820	19040	19040	19040	19040	1
314	20230831	151000	2063013780	18920	18910	18920	18910	24
315	20230831	150900	2062559930	18920	18900	18920	18900	185
316	20230831	150800	2059061950	18860	18860	18860	18860	0
317	20230831	150700	2059061950	18860	18860	18860	18860	0
318	20230831	150600	2059061950	18860	18860	18860	18860	5
319	20230831	150500	2058967650	18860	18860	18860	18860	0
320	20230831	150400	2058967650	18860	18860	18860	18860	18
321	20230831	150300	2058628170	18910	18910	18910	18910	0
322	20230831	150200	2058628170	18910	18860	18910	18860	89
323	20230831	150100	2056948830	18860	18880	18880	18860	294
324	20230831	150000	2051399320	18880	18900	18900	18880	537
325	20230831	145900	2041250700	18900	18900	18900	18900	208
326	20230831	145800	2037319500	18940	18940	18940	18900	10
327	20230831	145700	2037130340	18900	18900	18900	18900	151
328	20230831	145600	2034276440	18880	18880	18880	18880	51
329	20230831	145500	2033313560	18880	18890	18890	18880	16
330	20230831	145400	2033011390	18890	18890	18890	18890	0
331	20230831	145300	2033011390	18890	18890	18890	18890	1
332	20230831	145200	2032992500	18890	18890	18890	18890	0
333	20230831	145100	2032992500	18890	18890	18890	18890	25
334	20230831	145000	2032520250	18900	18900	18900	18900	1
335	20230831	144900	2032501350	18900	18900	18900	18900	0
336	20230831	144800	2032501350	18900	18900	18900	18900	21
337	20230831	144700	2032104450	18890	18950	18950	18890	5
338	20230831	144600	2032009820	18900	18900	18900	18900	1
339	20230831	144500	2031990920	18900	18950	18950	18900	767
340	20230831	144400	2017456420	18990	18950	18990	18950	92
341	20230831	144300	2015709420	18950	18990	18990	18950	6
342	20230831	144200	2015595680	19000	19000	19000	19000	2
343	20230831	144100	2015557680	18950	18950	18950	18950	2
344	20230831	144000	2015519780	19000	19000	19000	19000	29
345	20230831	143900	2014968780	19000	19000	19000	19000	16
346	20230831	143800	2014664780	19000	18890	19000	18890	584
347	20230831	143700	2003569880	19010	19010	19010	19010	31
348	20230831	143600	2002980570	19040	19040	19040	19040	0
349	20230831	143500	2002980570	19040	19040	19040	19040	18
350	20230831	143400	2002637850	19040	18910	19040	18910	1752
351	20230831	143300	1969503910	18910	18910	18910	18910	300
352	20230831	143200	1963830910	18890	18890	18890	18890	0
353	20230831	143100	1963830910	18890	18890	18890	18890	80
354	20230831	143000	1962319710	18890	18890	18890	18890	39
355	20230831	142900	1961583000	18890	18900	18900	18890	139
356	20230831	142800	1958956090	18900	18910	18910	18900	148
357	20230831	142700	1956158080	18910	18910	18910	18910	70
358	20230831	142600	1954834380	18940	18910	18940	18910	21
359	20230831	142500	1954437240	18910	18940	18940	18910	320
360	20230831	142400	1948380920	18950	18950	18950	18950	337
361	20230831	142300	1941994770	18950	18960	18960	18950	20
362	20230831	142200	1941615730	18960	18990	18990	18960	680
363	20230831	142100	1928715280	19000	19010	19010	19000	525
364	20230831	142000	1918740230	19040	19040	19040	19040	5
365	20230831	141900	1918645030	19050	19050	19050	19050	0
366	20230831	141800	1918645030	19050	19050	19050	19050	1
367	20230831	141700	1918625980	19020	19020	19020	19020	0
368	20230831	141600	1918625980	19020	19020	19020	19020	0
369	20230831	141500	1918625980	19020	19020	19020	19020	0
370	20230831	141400	1918625980	19020	19000	19020	19000	209
371	20230831	141300	1914654920	19000	19000	19000	19000	1
372	20230831	141200	1914635920	19000	19000	19000	19000	220
373	20230831	141100	1910455920	19000	19000	19000	19000	42
374	20230831	141000	1909657920	19050	19050	19050	19050	1
375	20230831	140900	1909638870	19050	19050	19050	19050	4
376	20230831	140800	1909562670	19050	19050	19050	19050	150
377	20230831	140700	1906705170	19050	19050	19050	19050	0
378	20230831	140600	1906705170	19050	19050	19050	19050	0
379	20230831	140500	1906705170	19050	19050	19050	19050	10
380	20230831	140400	1906514670	19050	19050	19050	19050	0
381	20230831	140300	1906514670	19050	19050	19050	19050	0
382	20230831	140200	1906514670	19050	19050	19050	19050	1
383	20230831	140100	1906495620	19000	19000	19000	19000	0
384	20230831	140000	1906495620	19000	19000	19000	19000	0
385	20230831	135900	1906495620	19000	19000	19000	19000	0
386	20230831	135800	1906495620	19000	19000	19000	19000	0
387	20230831	135700	1906495620	19000	19060	19060	19000	121
388	20230831	135600	1904195360	19060	19060	19060	19060	10
389	20230831	135500	1904004760	19060	19060	19060	19060	0
390	20230831	135400	1904004760	19060	19060	19060	19060	1
391	20230831	135300	1903985700	19000	19000	19000	19000	300
392	20230831	135200	1898285700	19000	19060	19060	19000	76
393	20230831	135100	1896838700	19000	19000	19000	19000	0
394	20230831	135000	1896838700	19000	19020	19020	19000	390
395	20230831	134900	1889424760	19020	19020	19020	19020	1
396	20230831	134800	1889405740	19060	19060	19060	19060	10
397	20230831	134700	1889215140	19070	19070	19070	19070	0
398	20230831	134600	1889215140	19070	19070	19070	19070	1
399	20230831	134500	1889196070	19010	19010	19010	19010	1
400	20230831	134400	1889177060	19080	19080	19080	19080	0
401	20230831	134300	1889177060	19080	19080	19080	19080	618
402	20230831	134200	1877385620	19000	19000	19000	19000	0
403	20230831	134100	1877385620	19000	19000	19000	19000	60
404	20230831	134000	1876245620	19040	19050	19050	19040	50
405	20230831	133900	1875293320	19100	19100	19100	19100	1
406	20230831	133800	1875274220	19110	19100	19110	19100	172
407	20230831	133700	1871988420	19100	19100	19100	19100	0
408	20230831	133600	1871988420	19100	19100	19100	19100	0
409	20230831	133500	1871988420	19100	19100	19100	19100	170
410	20230831	133400	1868741420	19100	19100	19100	19100	27
411	20230831	133300	1868225720	19100	19100	19100	19100	1
412	20230831	133200	1868206620	19050	19050	19050	19050	0
413	20230831	133100	1868206620	19050	19050	19050	19050	0
414	20230831	133000	1868206620	19050	19030	19050	19030	145
415	20230831	132900	1865446370	18980	18980	18980	18980	0
416	20230831	132800	1865446370	18980	18980	18980	18980	0
417	20230831	132700	1865446370	18980	18980	18980	18980	0
418	20230831	132600	1865446370	18980	18980	18980	18980	0
419	20230831	132500	1865446370	18980	18980	18980	18980	0
420	20230831	132400	1865446370	18980	18980	18980	18980	0
421	20230831	132300	1865446370	18980	18980	18980	18980	0
422	20230831	132200	1865446370	18980	18980	19040	18980	676
423	20230831	132100	1852615830	18970	18970	18970	18970	0
424	20230831	132000	1852615830	18970	18980	18990	18970	244
425	20230831	131900	1847986460	19030	19030	19030	19030	0
426	20230831	131800	1847986460	19030	19030	19030	19030	0
427	20230831	131700	1847986460	19030	19030	19030	19030	0
428	20230831	131600	1847986460	19030	19030	19030	19030	0
429	20230831	131500	1847986460	19030	19030	19030	19030	0
430	20230831	131400	1847986460	19030	18980	19030	18980	12
431	20230831	131300	1847758350	19030	19030	19030	19030	0
432	20230831	131200	1847758350	19030	19030	19030	19030	0
433	20230831	131100	1847758350	19030	19030	19030	19030	0
434	20230831	131000	1847758350	19030	19030	19030	19030	0
435	20230831	130900	1847758350	19030	19030	19030	19030	0
436	20230831	130800	1847758350	19030	19030	19030	19030	3
437	20230831	130700	1847701260	19030	19050	19050	19030	104
438	20230831	130600	1845720380	19100	19100	19100	19100	1
439	20230831	130500	1845701280	19030	19030	19030	19030	0
440	20230831	130400	1845701280	19030	19030	19030	19030	0
441	20230831	130300	1845701280	19030	19030	19030	19030	0
442	20230831	130200	1845701280	19030	19030	19030	19030	0
443	20230831	130100	1845701280	19030	19030	19030	19030	0
444	20230831	130000	1845701280	19030	19030	19030	19030	50
445	20230831	125900	1844749780	19030	19030	19030	19030	0
446	20230831	125800	1844749780	19030	18970	19030	18970	121
447	20230831	125700	1842450200	18980	18980	18980	18980	48
448	20230831	125600	1841539160	18980	18980	18980	18980	1
449	20230831	125500	1841520180	18980	18980	18980	18980	0
450	20230831	125400	1841520180	18980	18980	18980	18980	50
451	20230831	125300	1840571180	18990	18990	18990	18990	0
452	20230831	125200	1840571180	18990	18990	18990	18990	97
453	20230831	125100	1838729150	19000	19000	19000	19000	0
454	20230831	125000	1838729150	19000	19030	19030	19000	4
455	20230831	124900	1838653120	18990	19000	19000	18990	5
456	20230831	124800	1838558140	19000	19000	19000	19000	50
457	20230831	124700	1837608140	19000	19000	19000	19000	28
458	20230831	124600	1837076140	19000	19030	19030	19000	30
459	20230831	124500	1836505920	19020	18990	19020	18990	88
460	20230831	124400	1834832930	18980	18970	18980	18970	72
461	20230831	124300	1833466590	18960	18970	18970	18960	26
462	20230831	124200	1832973620	18970	19020	19020	18970	28
463	20230831	124100	1832442410	19020	19020	19020	19020	0
464	20230831	124000	1832442410	19020	18960	19020	18950	242
465	20230831	123900	1827850480	18950	18950	18950	18950	15
466	20230831	123800	1827566230	18940	19010	19010	18940	137
467	20230831	123700	1824965360	18930	18930	18930	18930	0
468	20230831	123600	1824965360	18930	18930	18930	18930	50
469	20230831	123500	1824018860	18910	18920	18920	18910	65
470	20230831	123400	1822789210	18940	18940	18940	18940	507
471	20230831	123300	1813186630	18940	18940	18940	18940	1
472	20230831	123200	1813167690	18960	18960	18960	18960	3
473	20230831	123100	1813110810	18960	19010	19010	18960	8
474	20230831	123000	1812958980	19000	19000	19000	19000	81
475	20230831	122900	1811419980	19020	19020	19020	19020	196
476	20230831	122800	1807692060	19020	19020	19020	19020	0
477	20230831	122700	1807692060	19020	19100	19100	19020	51
478	20230831	122600	1806721960	19100	19020	19100	19020	32
479	20230831	122500	1806113160	19020	19020	19020	19020	50
480	20230831	122400	1805162160	19060	19090	19090	19060	338
481	20230831	122300	1798713210	19090	19090	19090	19090	50
482	20230831	122200	1797758710	19090	19090	19090	19090	0
483	20230831	122100	1797758710	19090	19090	19090	19090	50
484	20230831	122000	1796804210	19110	19110	19110	19110	124
485	20230831	121900	1794434570	19110	19110	19110	19110	50
486	20230831	121800	1793479070	19110	19110	19110	19110	7
487	20230831	121700	1793345300	19100	19100	19100	19100	101
488	20230831	121600	1791416200	19110	19110	19110	19110	91
489	20230831	121500	1789677190	19110	19120	19120	19110	167
490	20230831	121400	1786484650	19120	19120	19120	19120	100
491	20230831	121300	1784572650	19120	19120	19120	19120	50
492	20230831	121200	1783616650	19120	19100	19120	19100	76
493	20230831	121100	1782164530	19110	19120	19120	19110	60
494	20230831	121000	1781017610	19120	19160	19160	19120	51
495	20230831	120900	1780042410	19120	19120	19120	19120	114
496	20230831	120800	1777862730	19120	19120	19120	19110	78
497	20230831	120700	1776371870	19120	19120	19120	19120	2
498	20230831	120600	1776333630	19110	19110	19110	19110	50
499	20230831	120500	1775378130	19120	19120	19120	19120	5
500	20230831	120400	1775282530	19120	19160	19160	19120	2
501	20230831	120300	1775244250	19110	19120	19120	19110	239
502	20230831	120200	1770674830	19130	19130	19170	19130	352
503	20230831	120100	1763940990	19130	19130	19130	19130	100
504	20230831	120000	1762027990	19130	19130	19130	19130	51
505	20230831	115900	1761052360	19160	19160	19160	19160	0
506	20230831	115800	1761052360	19160	19170	19170	19160	262
507	20230831	115700	1756031330	19170	19170	19170	19170	0
508	20230831	115600	1756031330	19170	19170	19170	19170	50
509	20230831	115500	1755072830	19180	19180	19180	19180	0
510	20230831	115400	1755072830	19180	19190	19190	19180	48
511	20230831	115300	1754152140	19180	19180	19180	19180	0
512	20230831	115200	1754152140	19180	19180	19180	19180	50
513	20230831	115100	1753193140	19190	19190	19190	19190	0
514	20230831	115000	1753193140	19190	19190	19190	19190	4
515	20230831	114900	1753116380	19190	19190	19190	19180	77
516	20230831	114800	1751639020	19240	19240	19240	19240	0
517	20230831	114700	1751639020	19240	19240	19240	19240	122
518	20230831	114600	1749291740	19250	19250	19250	19250	2
519	20230831	114500	1749253240	19240	19260	19260	19240	3
520	20230831	114400	1749195480	19250	19250	19250	19250	79
521	20230831	114300	1747674730	19170	19170	19170	19170	0
522	20230831	114200	1747674730	19170	19170	19170	19170	0
523	20230831	114100	1747674730	19170	19280	19280	19170	110
524	20230831	114000	1745559620	19370	19370	19370	19370	120
525	20230831	113900	1743235220	19370	19370	19370	19370	4
526	20230831	113800	1743157740	19340	19340	19360	19340	685
527	20230831	113700	1729908740	19340	19340	19340	19340	7
528	20230831	113600	1729773360	19340	19340	19340	19340	45
529	20230831	113500	1728903060	19340	19340	19340	19340	0
530	20230831	113400	1728903060	19340	19290	19340	19290	252
531	20230831	113300	1724039940	19290	19290	19290	19290	182
532	20230831	113200	1720529160	19290	19290	19300	19290	418
533	20230831	113100	1712465880	19290	19290	19290	19290	27
534	20230831	113000	1711945050	19290	19290	19290	19290	270
535	20230831	112900	1706736750	19200	19160	19200	19160	355
536	20230831	112800	1699928730	19170	19150	19170	19150	286
537	20230831	112700	1694449770	19070	19070	19070	19070	0
538	20230831	112600	1694449770	19070	19070	19070	19070	5
539	20230831	112500	1694354420	19070	19170	19170	19070	143
540	20230831	112400	1691614210	19190	19190	19190	19190	8
541	20230831	112300	1691460690	19190	19040	19190	19040	1242
542	20230831	112200	1667778430	19040	19040	19040	19040	2
543	20230831	112100	1667740350	18960	18960	18960	18960	0
544	20230831	112000	1667740350	18960	18960	18960	18960	0
545	20230831	111900	1667740350	18960	18960	18960	18960	0
546	20230831	111800	1667740350	18960	18960	18960	18960	20
547	20230831	111700	1667361150	19040	19040	19040	19040	0
548	20230831	111600	1667361150	19040	19030	19040	19030	28
549	20230831	111500	1666828130	19060	19060	19060	19060	3
550	20230831	111400	1666770950	19070	18990	19070	18990	383
551	20230831	111300	1659489330	18990	18990	18990	18990	0
552	20230831	111200	1659489330	18990	18990	18990	18990	0
553	20230831	111100	1659489330	18990	18990	18990	18990	11
554	20230831	111000	1659280440	18990	18990	18990	18990	0
555	20230831	110900	1659280440	18990	18990	18990	18990	1
556	20230831	110800	1659261450	18990	18990	18990	18990	3
557	20230831	110700	1659204480	18880	18880	18880	18880	0
558	20230831	110600	1659204480	18880	18990	18990	18880	12
559	20230831	110500	1658977700	18880	18880	18880	18880	0
560	20230831	110400	1658977700	18880	18880	18880	18880	0
561	20230831	110300	1658977700	18880	18880	18880	18880	0
562	20230831	110200	1658977700	18880	18880	18880	18880	10
563	20230831	110100	1658788900	18950	18930	18950	18930	132
564	20230831	110000	1656288870	18930	18820	18930	18820	101
565	20230831	105900	1654377320	18820	18820	18820	18810	255
566	20230831	105800	1649578310	18820	18820	18820	18820	292
567	20230831	105700	1644082870	18820	18820	18820	18820	83
568	20230831	105600	1642520810	18880	18810	18880	18800	168
569	20230831	105500	1639359680	18810	18810	18810	18810	275
570	20230831	105400	1634186930	18800	18870	18880	18800	105
571	20230831	105300	1632208680	18870	18790	18870	18790	258
572	20230831	105200	1627349020	18790	18790	18880	18780	810
573	20230831	105100	1612119760	18790	18770	18830	18770	218
574	20230831	105000	1608016080	18780	18780	18790	18780	416
575	20230831	104900	1600203090	18830	18780	18830	18770	265
576	20230831	104800	1595224620	18770	18770	18770	18760	111
577	20230831	104700	1593141270	18770	18760	18770	18760	282
578	20230831	104600	1587849220	18760	18760	18760	18750	443
579	20230831	104500	1579539670	18750	18750	18760	18750	82
580	20230831	104400	1578002090	18750	18750	18760	18750	401
581	20230831	104300	1570482840	18750	18760	18780	18750	639
582	20230831	104200	1558496520	18780	18800	18800	18780	199
583	20230831	104100	1554757740	18850	18860	18860	18850	541
584	20230831	104000	1544557480	18860	18870	18870	18860	167
585	20230831	103900	1541406210	18870	18870	18870	18870	135
586	20230831	103800	1538858760	18870	18870	18870	18870	194
587	20230831	103700	1535197980	18870	18890	18900	18870	181
588	20230831	103600	1531779820	18900	18890	18930	18890	406
589	20230831	103500	1524105090	18870	18870	18910	18870	275
590	20230831	103400	1518909410	18900	18910	18910	18900	528
591	20230831	103300	1508929710	18910	18920	18920	18910	258
592	20230831	103200	1504050600	18930	18940	18940	18930	289
593	20230831	103100	1498579730	18940	18930	18940	18930	206
594	20230831	103000	1494679280	18930	18930	18940	18930	227
595	20230831	102900	1490381160	18920	18930	18930	18920	191
596	20230831	102800	1486765620	18910	19010	19080	18910	506
597	20230831	102700	1477153120	19010	18900	19080	18900	544
598	20230831	102600	1466793430	18980	18880	18980	18880	86
599	20230831	102500	1465166080	18880	18860	18880	18860	685
600	20230831	102400	1452234430	18880	18870	18880	18870	302
601	20230831	102300	1446533880	18880	18920	18920	18880	523
602	20230831	102200	1436644670	18980	19020	19020	18980	636
603	20230831	102100	1424561270	19020	19040	19040	19020	398
604	20230831	102000	1416986130	19040	19040	19040	19040	286
605	20230831	101900	1411540690	19040	19040	19040	19040	165
606	20230831	101800	1408399090	19040	19040	19040	19040	295
607	20230831	101700	1402782290	19050	19040	19050	19040	302
608	20230831	101600	1397029570	19050	19070	19070	19050	209
609	20230831	101500	1393045670	19070	19080	19080	19070	426
610	20230831	101400	1384921130	19090	19090	19090	19080	175
611	20230831	101300	1381581500	19090	19090	19090	19090	143
612	20230831	101200	1378851630	19090	19090	19090	19090	87
613	20230831	101100	1377190800	19090	19080	19090	19080	142
614	20230831	101000	1374481230	19090	19090	19090	19090	20
615	20230831	100900	1374099430	19090	19090	19090	19090	271
616	20230831	100800	1368926040	19090	19090	19090	19090	164
617	20230831	100700	1365795280	19090	19090	19090	19090	71
618	20230831	100600	1364439890	19090	19090	19090	19090	177
619	20230831	100500	1361060960	19090	19090	19090	19090	86
620	20230831	100400	1359419220	19090	19100	19100	19050	2600
621	20230831	100300	1309840710	19090	19100	19100	19090	307
622	20230831	100200	1303977520	19100	19110	19110	19080	3664
623	20230831	100100	1234011560	19120	19110	19120	19110	151
624	20230831	100000	1231124650	19110	19120	19190	19110	249
625	20230831	095900	1226364060	19110	19130	19180	19110	1667
626	20230831	095800	1194473940	19130	19200	19200	19130	1734
627	20230831	095700	1161206980	19200	19200	19200	19200	85
628	20230831	095600	1159574980	19200	19200	19270	19200	196
629	20230831	095500	1155810800	19200	19200	19240	19200	386
630	20230831	095400	1148396440	19200	19210	19210	19200	202
631	20230831	095300	1144517340	19220	19210	19220	19200	444
632	20230831	095200	1135987860	19210	19240	19240	19210	72
633	20230831	095100	1134603460	19290	19300	19310	19290	424
634	20230831	095000	1126420300	19310	19280	19310	19240	598
635	20230831	094900	1114885520	19230	19230	19230	19230	216
636	20230831	094800	1110731840	19230	19220	19300	19220	252
637	20230831	094700	1105877600	19220	19300	19300	19200	314
638	20230831	094600	1099831410	19250	19200	19250	19180	840
639	20230831	094500	1083693230	19200	19210	19220	19200	397
640	20230831	094400	1076067810	19210	19220	19230	19210	579
641	20230831	094300	1064939630	19220	19250	19250	19220	88
642	20230831	094200	1063248210	19220	19250	19260	19210	316
643	20230831	094100	1057167840	19260	19260	19260	19250	985
644	20230831	094000	1038203320	19320	19340	19340	19260	242
645	20230831	093900	1033539260	19260	19260	19340	19260	453
646	20230831	093800	1024797860	19300	19370	19370	19300	749
647	20230831	093700	1010336230	19320	19310	19390	19310	204
648	20230831	093600	1006389140	19400	19340	19410	19310	805
649	20230831	093500	990794750	19310	19370	19370	19310	857
650	20230831	093400	974216680	19350	19350	19380	19350	699
651	20230831	093300	960688510	19350	19410	19410	19350	907
652	20230831	093200	943122610	19410	19460	19460	19400	236
653	20230831	093100	938541300	19460	19420	19460	19400	914
654	20230831	093000	920795220	19460	19460	19460	19400	600
655	20230831	092900	909129840	19460	19570	19570	19400	8845
656	20230831	092800	736711210	19570	19620	19630	19570	2823
657	20230831	092700	681379820	19620	19630	19670	19620	430
658	20230831	092600	672938690	19690	19650	19710	19600	819
659	20230831	092500	656860700	19650	19650	19730	19650	317
660	20230831	092400	650629480	19660	19740	19740	19650	583
661	20230831	092300	639156410	19740	19810	19810	19730	605
662	20230831	092200	627190080	19810	19840	19840	19810	157
663	20230831	092100	624076620	19850	19760	19850	19740	2496
664	20230831	092000	574629820	19750	19730	19760	19730	690
665	20230831	091900	561013020	19730	19630	19730	19630	604
666	20230831	091800	549126590	19590	19620	19650	19580	479
667	20230831	091700	539736280	19640	19580	19640	19580	122
668	20230831	091600	537346680	19580	19590	19660	19570	1054
669	20230831	091500	516702730	19590	19590	19590	19570	420
670	20230831	091400	508478200	19590	19590	19600	19590	234
671	20230831	091300	503893890	19600	19680	19680	19600	894
672	20230831	091200	486335950	19680	19730	19750	19680	2168
673	20230831	091100	443601220	19730	19710	19730	19690	681
674	20230831	091000	430171260	19710	19580	19720	19580	680
675	20230831	090900	416804830	19630	19570	19650	19570	637
676	20230831	090800	404307710	19580	19570	19580	19570	751
677	20230831	090700	389609790	19570	19590	19620	19570	343
678	20230831	090600	382890660	19590	19620	19620	19590	479
679	20230831	090500	373498770	19600	19580	19790	19580	604
680	20230831	090400	361621660	19580	19830	19840	19570	1516
681	20230831	090300	331720850	19830	19700	19850	19700	2871
682	20230831	090200	274863650	19700	19660	19700	19600	6202
683	20230831	090100	152921990	19660	19670	19680	19520	2273
684	20230831	090000	108245350	19680	19500	19680	19450	5529