KissMeData/372170/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	204700	10610056700	188600	188600	188600	188600	2095
3	20230831	204600	10610056700	188600	188600	188600	188600	0
4	20230831	204500	10610056700	188600	188600	188600	188600	0
5	20230831	204400	10610056700	188600	188600	188600	188600	0
6	20230831	204300	10610056700	188600	188600	188600	188600	0
7	20230831	204200	10610056700	188600	188600	188600	188600	0
8	20230831	204100	10610056700	188600	188600	188600	188600	0
9	20230831	204000	10610056700	188600	188600	188600	188600	0
10	20230831	203900	10610056700	188600	188600	188600	188600	0
11	20230831	203800	10610056700	188600	188600	188600	188600	0
12	20230831	203700	10610056700	188600	188600	188600	188600	0
13	20230831	203600	10610056700	188600	188600	188600	188600	0
14	20230831	203500	10610056700	188600	188600	188600	188600	0
15	20230831	203400	10610056700	188600	188600	188600	188600	0
16	20230831	203300	10610056700	188600	188600	188600	188600	0
17	20230831	203200	10610056700	188600	188600	188600	188600	0
18	20230831	203100	10610056700	188600	188600	188600	188600	0
19	20230831	203000	10610056700	188600	188600	188600	188600	0
20	20230831	202900	10610056700	188600	188600	188600	188600	0
21	20230831	202800	10610056700	188600	188600	188600	188600	0
22	20230831	202700	10610056700	188600	188600	188600	188600	0
23	20230831	202600	10610056700	188600	188600	188600	188600	0
24	20230831	202500	10610056700	188600	188600	188600	188600	0
25	20230831	202400	10610056700	188600	188600	188600	188600	0
26	20230831	202300	10610056700	188600	188600	188600	188600	0
27	20230831	202200	10610056700	188600	188600	188600	188600	0
28	20230831	202100	10610056700	188600	188600	188600	188600	0
29	20230831	202000	10610056700	188600	188600	188600	188600	0
30	20230831	201900	10610056700	188600	188600	188600	188600	0
31	20230831	201800	10610056700	188600	188600	188600	188600	0
32	20230831	201700	10610056700	188600	188600	188600	188600	2095
33	20230831	201600	10610056700	188600	188600	188600	188600	0
34	20230831	201500	10610056700	188600	188600	188600	188600	0
35	20230831	201400	10610056700	188600	188600	188600	188600	0
36	20230831	201300	10610056700	188600	188600	188600	188600	0
37	20230831	201200	10610056700	188600	188600	188600	188600	0
38	20230831	201100	10610056700	188600	188600	188600	188600	0
39	20230831	201000	10610056700	188600	188600	188600	188600	0
40	20230831	200900	10610056700	188600	188600	188600	188600	0
41	20230831	200800	10610056700	188600	188600	188600	188600	0
42	20230831	200700	10610056700	188600	188600	188600	188600	0
43	20230831	200600	10610056700	188600	188600	188600	188600	0
44	20230831	200500	10610056700	188600	188600	188600	188600	0
45	20230831	200400	10610056700	188600	188600	188600	188600	0
46	20230831	200300	10610056700	188600	188600	188600	188600	0
47	20230831	200200	10610056700	188600	188600	188600	188600	0
48	20230831	200100	10610056700	188600	188600	188600	188600	0
49	20230831	200000	10610056700	188600	188600	188600	188600	0
50	20230831	195900	10610056700	188600	188600	188600	188600	0
51	20230831	195800	10610056700	188600	188600	188600	188600	0
52	20230831	195700	10610056700	188600	188600	188600	188600	0
53	20230831	195600	10610056700	188600	188600	188600	188600	0
54	20230831	195500	10610056700	188600	188600	188600	188600	0
55	20230831	195400	10610056700	188600	188600	188600	188600	0
56	20230831	195300	10610056700	188600	188600	188600	188600	0
57	20230831	195200	10610056700	188600	188600	188600	188600	0
58	20230831	195100	10610056700	188600	188600	188600	188600	0
59	20230831	195000	10610056700	188600	188600	188600	188600	0
60	20230831	194900	10610056700	188600	188600	188600	188600	0
61	20230831	194800	10610056700	188600	188600	188600	188600	0
62	20230831	194700	10610056700	188600	188600	188600	188600	2095
63	20230831	194600	10610056700	188600	188600	188600	188600	0
64	20230831	194500	10610056700	188600	188600	188600	188600	0
65	20230831	194400	10610056700	188600	188600	188600	188600	0
66	20230831	194300	10610056700	188600	188600	188600	188600	0
67	20230831	194200	10610056700	188600	188600	188600	188600	0
68	20230831	194100	10610056700	188600	188600	188600	188600	0
69	20230831	194000	10610056700	188600	188600	188600	188600	0
70	20230831	193900	10610056700	188600	188600	188600	188600	0
71	20230831	193800	10610056700	188600	188600	188600	188600	0
72	20230831	193700	10610056700	188600	188600	188600	188600	0
73	20230831	193600	10610056700	188600	188600	188600	188600	0
74	20230831	193500	10610056700	188600	188600	188600	188600	0
75	20230831	193400	10610056700	188600	188600	188600	188600	0
76	20230831	193300	10610056700	188600	188600	188600	188600	0
77	20230831	193200	10610056700	188600	188600	188600	188600	0
78	20230831	193100	10610056700	188600	188600	188600	188600	0
79	20230831	193000	10610056700	188600	188600	188600	188600	0
80	20230831	192900	10610056700	188600	188600	188600	188600	0
81	20230831	192800	10610056700	188600	188600	188600	188600	0
82	20230831	192700	10610056700	188600	188600	188600	188600	0
83	20230831	192600	10610056700	188600	188600	188600	188600	0
84	20230831	192500	10610056700	188600	188600	188600	188600	0
85	20230831	192400	10610056700	188600	188600	188600	188600	0
86	20230831	192300	10610056700	188600	188600	188600	188600	0
87	20230831	192200	10610056700	188600	188600	188600	188600	0
88	20230831	192100	10610056700	188600	188600	188600	188600	0
89	20230831	192000	10610056700	188600	188600	188600	188600	0
90	20230831	191900	10610056700	188600	188600	188600	188600	0
91	20230831	191800	10610056700	188600	188600	188600	188600	0
92	20230831	191700	10610056700	188600	188600	188600	188600	2095
93	20230831	191600	10610056700	188600	188600	188600	188600	0
94	20230831	191500	10610056700	188600	188600	188600	188600	0
95	20230831	191400	10610056700	188600	188600	188600	188600	0
96	20230831	191300	10610056700	188600	188600	188600	188600	0
97	20230831	191200	10610056700	188600	188600	188600	188600	0
98	20230831	191100	10610056700	188600	188600	188600	188600	0
99	20230831	191000	10610056700	188600	188600	188600	188600	0
100	20230831	190900	10610056700	188600	188600	188600	188600	0
101	20230831	190800	10610056700	188600	188600	188600	188600	0
102	20230831	190700	10610056700	188600	188600	188600	188600	0
103	20230831	190600	10610056700	188600	188600	188600	188600	0
104	20230831	190500	10610056700	188600	188600	188600	188600	0
105	20230831	190400	10610056700	188600	188600	188600	188600	0
106	20230831	190300	10610056700	188600	188600	188600	188600	0
107	20230831	190200	10610056700	188600	188600	188600	188600	0
108	20230831	190100	10610056700	188600	188600	188600	188600	0
109	20230831	190000	10610056700	188600	188600	188600	188600	0
110	20230831	185900	10610056700	188600	188600	188600	188600	0
111	20230831	185800	10610056700	188600	188600	188600	188600	0
112	20230831	185700	10610056700	188600	188600	188600	188600	0
113	20230831	185600	10610056700	188600	188600	188600	188600	0
114	20230831	185500	10610056700	188600	188600	188600	188600	0
115	20230831	185400	10610056700	188600	188600	188600	188600	0
116	20230831	185300	10610056700	188600	188600	188600	188600	0
117	20230831	185200	10610056700	188600	188600	188600	188600	0
118	20230831	185100	10610056700	188600	188600	188600	188600	0
119	20230831	185000	10610056700	188600	188600	188600	188600	0
120	20230831	184900	10610056700	188600	188600	188600	188600	0
121	20230831	184800	10610056700	188600	188600	188600	188600	0
122	20230831	184700	10610056700	188600	188600	188600	188600	2095
123	20230831	184600	10610056700	188600	188600	188600	188600	0
124	20230831	184500	10610056700	188600	188600	188600	188600	0
125	20230831	184400	10610056700	188600	188600	188600	188600	0
126	20230831	184300	10610056700	188600	188600	188600	188600	0
127	20230831	184200	10610056700	188600	188600	188600	188600	0
128	20230831	184100	10610056700	188600	188600	188600	188600	0
129	20230831	184000	10610056700	188600	188600	188600	188600	0
130	20230831	183900	10610056700	188600	188600	188600	188600	0
131	20230831	183800	10610056700	188600	188600	188600	188600	0
132	20230831	183700	10610056700	188600	188600	188600	188600	0
133	20230831	183600	10610056700	188600	188600	188600	188600	0
134	20230831	183500	10610056700	188600	188600	188600	188600	0
135	20230831	183400	10610056700	188600	188600	188600	188600	0
136	20230831	183300	10610056700	188600	188600	188600	188600	0
137	20230831	183200	10610056700	188600	188600	188600	188600	0
138	20230831	183100	10610056700	188600	188600	188600	188600	0
139	20230831	183000	10610056700	188600	188600	188600	188600	0
140	20230831	182900	10610056700	188600	188600	188600	188600	0
141	20230831	182800	10610056700	188600	188600	188600	188600	0
142	20230831	182700	10610056700	188600	188600	188600	188600	0
143	20230831	182600	10610056700	188600	188600	188600	188600	0
144	20230831	182500	10610056700	188600	188600	188600	188600	0
145	20230831	182400	10610056700	188600	188600	188600	188600	0
146	20230831	182300	10610056700	188600	188600	188600	188600	0
147	20230831	182200	10610056700	188600	188600	188600	188600	0
148	20230831	182100	10610056700	188600	188600	188600	188600	0
149	20230831	182000	10610056700	188600	188600	188600	188600	0
150	20230831	181900	10610056700	188600	188600	188600	188600	0
151	20230831	181800	10610056700	188600	188600	188600	188600	0
152	20230831	181700	10610056700	188600	188600	188600	188600	2095
153	20230831	181600	10610056700	188600	188600	188600	188600	0
154	20230831	181500	10610056700	188600	188600	188600	188600	0
155	20230831	181400	10610056700	188600	188600	188600	188600	0
156	20230831	181300	10610056700	188600	188600	188600	188600	0
157	20230831	181200	10610056700	188600	188600	188600	188600	0
158	20230831	181100	10610056700	188600	188600	188600	188600	0
159	20230831	181000	10610056700	188600	188600	188600	188600	0
160	20230831	180900	10610056700	188600	188600	188600	188600	0
161	20230831	180800	10610056700	188600	188600	188600	188600	0
162	20230831	180700	10610056700	188600	188600	188600	188600	0
163	20230831	180600	10610056700	188600	188600	188600	188600	0
164	20230831	180500	10610056700	188600	188600	188600	188600	0
165	20230831	180400	10610056700	188600	188600	188600	188600	0
166	20230831	180300	10610056700	188600	188600	188600	188600	0
167	20230831	180200	10610056700	188600	188600	188600	188600	0
168	20230831	180100	10610056700	188600	188600	188600	188600	0
169	20230831	180000	10610056700	188600	188600	188600	188600	0
170	20230831	175900	10610056700	188600	188600	188600	188600	0
171	20230831	175800	10610056700	188600	188600	188600	188600	0
172	20230831	175700	10610056700	188600	188600	188600	188600	0
173	20230831	175600	10610056700	188600	188600	188600	188600	0
174	20230831	175500	10610056700	188600	188600	188600	188600	0
175	20230831	175400	10610056700	188600	188600	188600	188600	0
176	20230831	175300	10610056700	188600	188600	188600	188600	0
177	20230831	175200	10610056700	188600	188600	188600	188600	0
178	20230831	175100	10610056700	188600	188600	188600	188600	0
179	20230831	175000	10610056700	188600	188600	188600	188600	0
180	20230831	174900	10610056700	188600	188600	188600	188600	0
181	20230831	174800	10610056700	188600	188600	188600	188600	0
182	20230831	174700	10610056700	188600	188600	188600	188600	2095
183	20230831	174600	10610056700	188600	188600	188600	188600	0
184	20230831	174500	10610056700	188600	188600	188600	188600	0
185	20230831	174400	10610056700	188600	188600	188600	188600	0
186	20230831	174300	10610056700	188600	188600	188600	188600	0
187	20230831	174200	10610056700	188600	188600	188600	188600	0
188	20230831	174100	10610056700	188600	188600	188600	188600	0
189	20230831	174000	10610056700	188600	188600	188600	188600	0
190	20230831	173900	10610056700	188600	188600	188600	188600	0
191	20230831	173800	10610056700	188600	188600	188600	188600	0
192	20230831	173700	10610056700	188600	188600	188600	188600	0
193	20230831	173600	10610056700	188600	188600	188600	188600	0
194	20230831	173500	10610056700	188600	188600	188600	188600	0
195	20230831	173400	10610056700	188600	188600	188600	188600	0
196	20230831	173300	10610056700	188600	188600	188600	188600	0
197	20230831	173200	10610056700	188600	188600	188600	188600	0
198	20230831	173100	10610056700	188600	188600	188600	188600	0
199	20230831	173000	10610056700	188600	188600	188600	188600	0
200	20230831	172900	10610056700	188600	188600	188600	188600	0
201	20230831	172800	10610056700	188600	188600	188600	188600	0
202	20230831	172700	10610056700	188600	188600	188600	188600	0
203	20230831	172600	10610056700	188600	188600	188600	188600	0
204	20230831	172500	10610056700	188600	188600	188600	188600	0
205	20230831	172400	10610056700	188600	188600	188600	188600	0
206	20230831	172300	10610056700	188600	188600	188600	188600	0
207	20230831	172200	10610056700	188600	188600	188600	188600	0
208	20230831	172100	10610056700	188600	188600	188600	188600	0
209	20230831	172000	10610056700	188600	188600	188600	188600	0
210	20230831	171900	10610056700	188600	188600	188600	188600	0
211	20230831	171800	10610056700	188600	188600	188600	188600	0
212	20230831	171700	10610056700	188600	188600	188600	188600	2095
213	20230831	171600	10610056700	188600	188600	188600	188600	0
214	20230831	171500	10610056700	188600	188600	188600	188600	0
215	20230831	171400	10610056700	188600	188600	188600	188600	0
216	20230831	171300	10610056700	188600	188600	188600	188600	0
217	20230831	171200	10610056700	188600	188600	188600	188600	0
218	20230831	171100	10610056700	188600	188600	188600	188600	0
219	20230831	171000	10610056700	188600	188600	188600	188600	0
220	20230831	170900	10610056700	188600	188600	188600	188600	0
221	20230831	170800	10610056700	188600	188600	188600	188600	0
222	20230831	170700	10610056700	188600	188600	188600	188600	0
223	20230831	170600	10610056700	188600	188600	188600	188600	0
224	20230831	170500	10610056700	188600	188600	188600	188600	0
225	20230831	170400	10610056700	188600	188600	188600	188600	0
226	20230831	170300	10610056700	188600	188600	188600	188600	0
227	20230831	170200	10610056700	188600	188600	188600	188600	0
228	20230831	170100	10610056700	188600	188600	188600	188600	0
229	20230831	170000	10610056700	188600	188600	188600	188600	0
230	20230831	165900	10610056700	188600	188600	188600	188600	0
231	20230831	165800	10610056700	188600	188600	188600	188600	0
232	20230831	165700	10610056700	188600	188600	188600	188600	0
233	20230831	165600	10610056700	188600	188600	188600	188600	0
234	20230831	165500	10610056700	188600	188600	188600	188600	0
235	20230831	165400	10610056700	188600	188600	188600	188600	0
236	20230831	165300	10610056700	188600	188600	188600	188600	0
237	20230831	165200	10610056700	188600	188600	188600	188600	0
238	20230831	165100	10610056700	188600	188600	188600	188600	0
239	20230831	165000	10610056700	188600	188600	188600	188600	0
240	20230831	164900	10610056700	188600	188600	188600	188600	0
241	20230831	164800	10610056700	188600	188600	188600	188600	0
242	20230831	164700	10610056700	188600	188600	188600	188600	2095
243	20230831	164600	10610056700	188600	188600	188600	188600	0
244	20230831	164500	10610056700	188600	188600	188600	188600	0
245	20230831	164400	10610056700	188600	188600	188600	188600	0
246	20230831	164300	10610056700	188600	188600	188600	188600	0
247	20230831	164200	10610056700	188600	188600	188600	188600	0
248	20230831	164100	10610056700	188600	188600	188600	188600	0
249	20230831	164000	10610056700	188600	188600	188600	188600	0
250	20230831	163900	10610056700	188600	188600	188600	188600	0
251	20230831	163800	10610056700	188600	188600	188600	188600	0
252	20230831	163700	10610056700	188600	188600	188600	188600	0
253	20230831	163600	10610056700	188600	188600	188600	188600	0
254	20230831	163500	10610056700	188600	188600	188600	188600	0
255	20230831	163400	10610056700	188600	188600	188600	188600	0
256	20230831	163300	10610056700	188600	188600	188600	188600	0
257	20230831	163200	10610056700	188600	188600	188600	188600	0
258	20230831	163100	10610056700	188600	188600	188600	188600	0
259	20230831	163000	10610056700	188600	188600	188600	188600	0
260	20230831	162900	10610056700	188600	188600	188600	188600	0
261	20230831	162800	10610056700	188600	188600	188600	188600	0
262	20230831	162700	10610056700	188600	188600	188600	188600	0
263	20230831	162600	10610056700	188600	188600	188600	188600	0
264	20230831	162500	10610056700	188600	188600	188600	188600	0
265	20230831	162400	10610056700	188600	188600	188600	188600	0
266	20230831	162300	10610056700	188600	188600	188600	188600	0
267	20230831	162200	10610056700	188600	188600	188600	188600	0
268	20230831	162100	10610056700	188600	188600	188600	188600	0
269	20230831	162000	10610056700	188600	188600	188600	188600	0
270	20230831	161900	10610056700	188600	188600	188600	188600	0
271	20230831	161800	10610056700	188600	188600	188600	188600	0
272	20230831	161700	10610056700	188600	188600	188600	188600	2095
273	20230831	161600	10610056700	188600	188600	188600	188600	0
274	20230831	161500	10610056700	188600	188600	188600	188600	0
275	20230831	161400	10610056700	188600	188600	188600	188600	0
276	20230831	161300	10610056700	188600	188600	188600	188600	0
277	20230831	161200	10610056700	188600	188600	188600	188600	0
278	20230831	161100	10610056700	188600	188600	188600	188600	0
279	20230831	161000	10610056700	188600	188600	188600	188600	0
280	20230831	160900	10610056700	188600	188600	188600	188600	0
281	20230831	160800	10610056700	188600	188600	188600	188600	0
282	20230831	160700	10610056700	188600	188600	188600	188600	0
283	20230831	160600	10610056700	188600	188600	188600	188600	0
284	20230831	160500	10610056700	188600	188600	188600	188600	0
285	20230831	160400	10610056700	188600	188600	188600	188600	0
286	20230831	160300	10610056700	188600	188600	188600	188600	0
287	20230831	160200	10610056700	188600	188600	188600	188600	0
288	20230831	160100	10610056700	188600	188600	188600	188600	0
289	20230831	160000	10610056700	188600	188600	188600	188600	0
290	20230831	155900	10610056700	188600	188600	188600	188600	0
291	20230831	155800	10610056700	188600	188600	188600	188600	0
292	20230831	155700	10610056700	188600	188600	188600	188600	0
293	20230831	155600	10610056700	188600	188600	188600	188600	0
294	20230831	155500	10610056700	188600	188600	188600	188600	0
295	20230831	155400	10610056700	188600	188600	188600	188600	0
296	20230831	155300	10610056700	188600	188600	188600	188600	0
297	20230831	155200	10610056700	188600	188600	188600	188600	0
298	20230831	155100	10610056700	188600	188600	188600	188600	0
299	20230831	155000	10610056700	188600	188600	188600	188600	0
300	20230831	154900	10610056700	188600	188600	188600	188600	0
301	20230831	154800	10610056700	188600	188600	188600	188600	0
302	20230831	154700	10610056700	188600	188600	188600	188600	2095
303	20230831	154600	10610056700	188600	188600	188600	188600	0
304	20230831	154500	10610056700	188600	188600	188600	188600	0
305	20230831	154400	10610056700	188600	188600	188600	188600	0
306	20230831	154300	10610056700	188600	188600	188600	188600	0
307	20230831	154200	10610056700	188600	188600	188600	188600	0
308	20230831	154100	10610056700	188600	188600	188600	188600	0
309	20230831	154000	10610056700	188600	188600	188600	188600	0
310	20230831	153900	10610056700	188600	188600	188600	188600	0
311	20230831	153800	10610056700	188600	188600	188600	188600	0
312	20230831	153700	10610056700	188600	188600	188600	188600	0
313	20230831	153600	10610056700	188600	188600	188600	188600	0
314	20230831	153500	10610056700	188600	188600	188600	188600	0
315	20230831	153400	10610056700	188600	188600	188600	188600	0
316	20230831	153300	10610056700	188600	188600	188600	188600	0
317	20230831	153200	10610056700	188600	188600	188600	188600	0
318	20230831	153100	10610056700	188600	188600	188600	188600	0
319	20230831	153000	10610056700	188600	188600	188600	188600	2095
320	20230831	152900	10214939700	188200	188200	188200	188200	0
321	20230831	152800	10214939700	188200	188200	188200	188200	0
322	20230831	152700	10214939700	188200	188200	188200	188200	0
323	20230831	152600	10214939700	188200	188200	188200	188200	0
324	20230831	152500	10214939700	188200	188200	188200	188200	0
325	20230831	152400	10214939700	188200	188200	188200	188200	0
326	20230831	152300	10214939700	188200	188200	188200	188200	0
327	20230831	152200	10214939700	188200	188200	188200	188200	0
328	20230831	152100	10214939700	188200	188200	188200	188200	0
329	20230831	152000	10214939700	188200	188200	188200	188200	0
330	20230831	151900	10214939700	188200	188000	188200	187900	307
331	20230831	151800	10157237200	188000	188000	188000	187900	47
332	20230831	151700	10148405300	188000	187900	188000	187900	50
333	20230831	151600	10139006200	187900	187800	188300	187800	172
334	20230831	151500	10106677200	187800	188000	188000	187800	104
335	20230831	151400	10087135700	188000	188100	188100	188000	369
336	20230831	151300	10017762800	188100	188100	188100	188000	244
337	20230831	151200	9971888500	188000	188100	188100	188000	169
338	20230831	151100	9940104600	188100	188300	188400	188100	629
339	20230831	151000	9821747700	188400	188300	188400	188300	449
340	20230831	150900	9737176000	188300	188300	188300	188200	115
341	20230831	150800	9715528300	188300	188300	188400	188200	151
342	20230831	150700	9687091700	188300	188200	188400	188200	202
343	20230831	150600	9649052400	188200	188200	188300	188200	127
344	20230831	150500	9625146000	188200	188200	188200	188200	280
345	20230831	150400	9572450000	188200	188300	188300	188100	187
346	20230831	150300	9537259000	188300	188300	188400	188300	233
347	20230831	150200	9493384500	188400	188300	188400	188300	41
348	20230831	150100	9485663300	188400	188300	188400	188300	36
349	20230831	150000	9478884100	188400	188300	188400	188300	81
350	20230831	145900	9463625000	188300	188400	188400	188300	91
351	20230831	145800	9446485500	188400	188300	188400	188300	203
352	20230831	145700	9408241600	188400	188300	188400	188300	50
353	20230831	145600	9398825600	188400	188400	188400	188300	34
354	20230831	145500	9392421500	188400	188300	188400	188300	31
355	20230831	145400	9386584100	188300	188400	188400	188300	27
356	20230831	145300	9381498800	188400	188300	188400	188300	166
357	20230831	145200	9350234000	188300	188200	188300	188200	98
358	20230831	145100	9331787800	188200	188100	188200	188100	102
359	20230831	145000	9312594000	188200	188100	188200	188100	59
360	20230831	144900	9301496000	188100	188100	188200	188100	188
361	20230831	144800	9266123000	188100	188100	188300	188100	247
362	20230831	144700	9219639000	188100	188100	188100	188100	52
363	20230831	144600	9209857800	188100	188100	188100	188100	68
364	20230831	144500	9197067000	188100	188000	188100	188000	83
365	20230831	144400	9181458800	188000	188100	188200	188000	183
366	20230831	144300	9147048100	188100	188100	188100	188000	57
367	20230831	144200	9136329000	188100	188000	188100	188000	91
368	20230831	144100	9119215700	188000	188000	188100	187900	90
369	20230831	144000	9102297400	188000	188000	188000	187900	41
370	20230831	143900	9094590900	188000	188000	188000	187900	400
371	20230831	143800	9019392400	188000	187900	188000	187900	40
372	20230831	143700	9011876200	187900	187900	187900	187800	133
373	20230831	143600	8986887000	187800	187600	187800	187600	239
374	20230831	143500	8942027900	187600	187400	187600	187400	195
375	20230831	143400	8905471200	187400	187200	187400	187200	139
376	20230831	143300	8879436800	187200	187300	187300	187200	146
377	20230831	143200	8852093300	187300	187400	187500	187300	174
378	20230831	143100	8819492900	187400	187400	187400	187400	42
379	20230831	143000	8811622100	187400	187400	187500	187400	102
380	20230831	142900	8792507200	187400	187500	187500	187400	46
381	20230831	142800	8783886600	187500	187500	187500	187400	114
382	20230831	142700	8762513600	187500	187400	187500	187400	20
383	20230831	142600	8758765100	187400	187500	187500	187400	80
384	20230831	142500	8743765900	187600	187500	187600	187500	39
385	20230831	142400	8736453100	187500	187200	187500	187200	157
386	20230831	142300	8707057800	187300	187400	187400	187300	152
387	20230831	142200	8678586500	187300	187400	187400	187300	214
388	20230831	142100	8638485300	187400	187500	187500	187400	31
389	20230831	142000	8632674300	187500	187600	187600	187500	144
390	20230831	141900	8605674100	187600	187600	187600	187600	73
391	20230831	141800	8591979300	187600	187600	187600	187500	136
392	20230831	141700	8566475400	187600	187600	187600	187500	69
393	20230831	141600	8553532800	187500	187600	187600	187500	112
394	20230831	141500	8532530900	187600	187500	187600	187500	25
395	20230831	141400	8527843200	187500	187400	187500	187400	156
396	20230831	141300	8498595200	187400	187400	187500	187300	103
397	20230831	141200	8479293000	187400	187400	187400	187300	26
398	20230831	141100	8474422900	187400	187300	187400	187300	46
399	20230831	141000	8465804200	187400	187400	187400	187300	60
400	20230831	140900	8454565600	187400	187400	187400	187300	101
401	20230831	140800	8435638300	187300	187300	187400	187300	71
402	20230831	140700	8422337500	187300	187400	187400	187300	18
403	20230831	140600	8418965700	187400	187500	187500	187200	53
404	20230831	140500	8409036100	187500	187200	187500	187200	194
405	20230831	140400	8372703000	187100	187100	187100	187000	47
406	20230831	140300	8363911000	187100	187100	187100	187000	33
407	20230831	140200	8357738200	187000	187000	187100	187000	136
408	20230831	140100	8332305000	187100	187100	187100	187000	49
409	20230831	140000	8323140900	187100	187100	187100	187000	42
410	20230831	135900	8315285800	187100	187100	187200	187000	654
411	20230831	135800	8192927900	187200	187100	187200	187100	52
412	20230831	135700	8183195000	187200	187100	187200	187100	163
413	20230831	135600	8152694800	187100	187200	187200	187100	54
414	20230831	135500	8142587700	187100	187200	187200	187100	43
415	20230831	135400	8134540500	187100	187100	187200	187100	235
416	20230831	135300	8090560600	187100	187100	187200	187100	67
417	20230831	135200	8078024500	187100	187100	187200	187100	116
418	20230831	135100	8056319800	187100	187200	187200	187100	41
419	20230831	135000	8048648000	187100	187100	187200	187100	36
420	20230831	134900	8041912100	187100	187200	187200	187100	100
421	20230831	134800	8023201100	187200	187200	187200	187100	25
422	20230831	134700	8018522600	187200	187100	187200	187100	205
423	20230831	134600	7980166300	187200	187100	187200	187100	36
424	20230831	134500	7973429900	187200	187100	187300	187100	42
425	20230831	134400	7965568800	187200	187200	187400	187200	41
426	20230831	134300	7957891100	187100	187200	187300	187100	342
427	20230831	134200	7893869900	187300	187400	187400	187200	459
428	20230831	134100	7807897500	187300	187300	187400	187300	54
429	20230831	134000	7797782600	187300	187500	187500	187300	48
430	20230831	133900	7788784000	187500	187400	187500	187300	169
431	20230831	133800	7757112600	187400	187400	187400	187300	63
432	20230831	133700	7745308500	187300	187400	187400	187300	84
433	20230831	133600	7729575000	187300	187400	187400	187300	70
434	20230831	133500	7716460000	187400	187400	187400	187300	92
435	20230831	133400	7699227300	187400	187400	187500	187300	114
436	20230831	133300	7677866700	187400	187400	187500	187400	109
437	20230831	133200	7657439300	187400	187400	187400	187400	17
438	20230831	133100	7654253500	187500	187500	187500	187400	115
439	20230831	133000	7632692300	187400	187400	187500	187400	57
440	20230831	132900	7622009300	187400	187400	187500	187400	196
441	20230831	132800	7585273200	187400	187600	187600	187400	320
442	20230831	132700	7525272100	187500	187600	187600	187500	77
443	20230831	132600	7510834300	187500	187600	187600	187500	144
444	20230831	132500	7483832900	187600	187500	187600	187500	200
445	20230831	132400	7446326100	187600	187600	187700	187500	438
446	20230831	132300	7364182400	187600	187800	187800	187600	180
447	20230831	132200	7330399200	187800	187800	187800	187700	67
448	20230831	132100	7317821800	187800	187900	187900	187800	175
449	20230831	132000	7284954200	187900	187900	187900	187800	87
450	20230831	131900	7268608400	187900	187900	188100	187800	48
451	20230831	131800	7259590900	187900	187800	187900	187800	119
452	20230831	131700	7237242400	187800	187900	187900	187800	72
453	20230831	131600	7223716200	187900	187800	187900	187800	151
454	20230831	131500	7195354700	187900	187900	187900	187900	49
455	20230831	131400	7186147600	187800	187900	187900	187800	23
456	20230831	131300	7181827800	187800	187800	187900	187800	46
457	20230831	131200	7173188700	187800	187900	187900	187800	129
458	20230831	131100	7148961300	187900	187900	187900	187800	238
459	20230831	131000	7104260100	187800	187800	188300	187800	128
460	20230831	130900	7080217300	187800	187900	187900	187800	66
461	20230831	130800	7067822400	187900	187900	188300	187800	189
462	20230831	130700	7032286200	187900	187900	187900	187900	83
463	20230831	130600	7016690500	187900	188000	188000	187900	106
464	20230831	130500	6996767100	187900	187900	188000	187900	51
465	20230831	130400	6987182200	187900	187900	188000	187900	96
466	20230831	130300	6969142700	187800	188000	188000	187800	187
467	20230831	130200	6934004500	188000	188000	188000	188000	21
468	20230831	130100	6930056500	188000	188000	188000	188000	4
469	20230831	130000	6929304500	188000	188000	188000	187900	56
470	20230831	125900	6918781000	187900	188000	188000	187900	261
471	20230831	125800	6869717900	188000	188000	188000	188000	218
472	20230831	125700	6828733900	188100	188100	188100	188000	31
473	20230831	125600	6822903900	188100	188100	188100	188000	137
474	20230831	125500	6797138400	188000	188100	188100	188000	61
475	20230831	125400	6785665800	188000	187900	188100	187900	213
476	20230831	125300	6745622300	188000	187900	188000	187900	13
477	20230831	125200	6743179200	188000	188000	188000	187900	41
478	20230831	125100	6735471900	188000	188000	188000	187900	16
479	20230831	125000	6732464100	188000	187600	188000	187600	260
480	20230831	124900	6683631000	187600	187800	187800	187600	54
481	20230831	124800	6673495200	187700	187600	187700	187600	50
482	20230831	124700	6664114100	187600	187600	187600	187500	108
483	20230831	124600	6643862200	187600	187600	187600	187500	25
484	20230831	124500	6639173100	187500	187500	187600	187500	63
485	20230831	124400	6627359300	187500	187500	187600	187500	59
486	20230831	124300	6616296300	187500	187500	187600	187500	69
487	20230831	124200	6603355900	187600	187600	187600	187500	20
488	20230831	124100	6599604600	187600	187600	187600	187600	32
489	20230831	124000	6593601400	187600	187600	187600	187500	268
490	20230831	123900	6543334000	187700	187700	187700	187600	58
491	20230831	123800	6532450800	187600	187600	187700	187600	212
492	20230831	123700	6492664200	187600	187600	187600	187600	2
493	20230831	123600	6492289000	187600	187600	187600	187600	127
494	20230831	123500	6468463800	187600	187600	187600	187500	39
495	20230831	123400	6461148400	187500	187600	187600	187500	107
496	20230831	123300	6441079500	187600	187500	187600	187500	118
497	20230831	123200	6418943000	187500	187600	187600	187500	265
498	20230831	123100	6369255300	187600	187600	187600	187500	178
499	20230831	123000	6335868400	187600	187800	187800	187600	302
500	20230831	122900	6279177900	187800	188100	188100	187800	1304
501	20230831	122800	6034038800	188100	188200	188200	188000	616
502	20230831	122700	5918184400	188200	188200	188300	188200	520
503	20230831	122600	5820319900	188200	188300	188300	188200	204
504	20230831	122500	5781916800	188300	188300	188300	188300	179
505	20230831	122400	5748211100	188400	188400	188400	188300	74
506	20230831	122300	5734275800	188300	188300	188300	188300	86
507	20230831	122200	5718082000	188300	188300	188400	188300	63
508	20230831	122100	5706218900	188400	188300	188400	188300	94
509	20230831	122000	5688517500	188300	188400	188400	188300	175
510	20230831	121900	5655563600	188400	188400	188400	188400	62
511	20230831	121800	5643882800	188400	188300	188400	188300	512
512	20230831	121700	5547470100	188300	188400	188500	188300	343
513	20230831	121600	5482847400	188400	188500	188500	188400	117
514	20230831	121500	5460795400	188500	188800	188800	188500	192
515	20230831	121400	5424569200	188900	188900	188900	188800	470
516	20230831	121300	5335823800	189000	189000	189100	189000	150
517	20230831	121200	5307473600	189000	189000	189000	189000	19
518	20230831	121100	5303882600	189300	189000	189300	189000	100
519	20230831	121000	5284963600	189000	189000	189000	189000	67
520	20230831	120900	5272300600	189200	189300	189300	189200	107
521	20230831	120800	5252049000	189300	189300	189300	189300	3
522	20230831	120700	5251481100	189300	189300	189300	189200	70
523	20230831	120600	5238235100	189300	189300	189300	189300	22
524	20230831	120500	5234070500	189300	189200	189300	189200	15
525	20230831	120400	5231231100	189300	189300	189300	189200	40
526	20230831	120300	5223661900	189300	189300	189300	189300	12
527	20230831	120200	5221390300	189300	189400	189400	189300	190
528	20230831	120100	5185421800	189400	189400	189400	189400	19
529	20230831	120000	5181823200	189400	189400	189400	189400	61
530	20230831	115900	5170269800	189400	189400	189400	189400	30
531	20230831	115800	5164587800	189400	189500	189500	189400	5
532	20230831	115700	5163640600	189500	189500	189500	189500	1
533	20230831	115600	5163451100	189500	189400	189500	189400	21
534	20230831	115500	5159472400	189400	189400	189500	189400	73
535	20230831	115400	5145643500	189500	189400	189500	189400	8
536	20230831	115300	5144128200	189600	189500	189600	189500	137
537	20230831	115200	5118160500	189600	189600	189600	189600	145
538	20230831	115100	5090668500	189600	189600	189600	189600	115
539	20230831	115000	5068864500	189600	189600	189600	189500	24
540	20230831	114900	5064314400	189600	189600	189600	189600	7
541	20230831	114800	5062987200	189600	189600	189600	189600	94
542	20230831	114700	5045164800	189600	189700	189700	189600	56
543	20230831	114600	5034545700	189700	189700	189700	189600	97
544	20230831	114500	5016145500	189700	189500	189700	189500	62
545	20230831	114400	5004389000	189500	189200	189500	189200	264
546	20230831	114300	4954400400	189200	189200	189200	189200	24
547	20230831	114200	4949859600	189200	189100	189200	189100	137
548	20230831	114100	4923940000	189000	189000	189000	188900	47
549	20230831	114000	4915057100	188900	188900	188900	188800	42
550	20230831	113900	4907123800	188900	188600	188900	188600	343
551	20230831	113800	4842374800	188600	188400	188600	188300	339
552	20230831	113700	4778495900	188400	188400	188400	188400	17
553	20230831	113600	4775293100	188300	188400	188400	188300	9
554	20230831	113500	4773598000	188400	188300	188400	188300	36
555	20230831	113400	4766818300	188300	188400	188400	188300	151
556	20230831	113300	4738381600	188300	188400	188400	188300	35
557	20230831	113200	4731789000	188400	188400	188400	188300	190
558	20230831	113100	4696006300	188400	188400	188400	188300	142
559	20230831	113000	4669258100	188400	188400	188400	188300	62
560	20230831	112900	4657580000	188400	188400	188500	188300	123
561	20230831	112800	4634406800	188400	188400	188500	188400	145
562	20230831	112700	4607086700	188500	188400	188500	188300	99
563	20230831	112600	4588441600	188300	188400	188400	188300	225
564	20230831	112500	4546052100	188400	188400	188400	188300	143
565	20230831	112400	4519118900	188400	188400	188400	188300	47
566	20230831	112300	4510264800	188400	188300	188400	188300	17
567	20230831	112200	4507062100	188300	188400	188400	188300	70
568	20230831	112100	4493878300	188400	188400	188400	188400	25
569	20230831	112000	4489168300	188400	188300	188400	188300	35
570	20230831	111900	4482576700	188300	188300	188400	188300	346
571	20230831	111800	4417422900	188400	188300	188400	188300	115
572	20230831	111700	4395767900	188300	188400	188400	188300	15
573	20230831	111600	4392943300	188300	188400	188400	188300	229
574	20230831	111500	4349822400	188400	188400	188400	188300	33
575	20230831	111400	4343607100	188400	188400	188400	188400	41
576	20230831	111300	4335882700	188400	188300	188400	188300	126
577	20230831	111200	4312155700	188300	188400	188400	188300	78
578	20230831	111100	4297466700	188400	188300	188400	188300	14
579	20230831	111000	4294829500	188300	188400	188400	188300	202
580	20230831	110900	4256786900	188300	188400	188400	188300	258
581	20230831	110800	4208180600	188400	188400	188500	188400	29
582	20230831	110700	4202716300	188500	188600	188600	188500	80
583	20230831	110600	4187635800	188600	188600	188600	188600	10
584	20230831	110500	4185749800	188600	188500	188600	188400	54
585	20230831	110400	4175572700	188500	188500	188600	188500	52
586	20230831	110300	4165770200	188500	188500	188500	188500	11
587	20230831	110200	4163696700	188500	188600	188600	188500	137
588	20230831	110100	4137869700	188600	188600	188600	188500	173
589	20230831	110000	4105256300	188600	188600	188600	188500	6
590	20230831	105900	4104124900	188600	188600	188600	188600	38
591	20230831	105800	4096958100	188600	188600	188700	188600	15
592	20230831	105700	4094127900	188600	188600	188600	188600	156
593	20230831	105600	4064706300	188600	188600	188600	188500	38
594	20230831	105500	4057539600	188600	188500	188600	188500	56
595	20230831	105400	4046983000	188500	188500	188600	188500	126
596	20230831	105300	4023229800	188600	188600	188700	188500	135
597	20230831	105200	3997763100	188600	188600	188800	188600	197
598	20230831	105100	3960601000	188600	188600	188600	188500	107
599	20230831	105000	3940422200	188600	188600	188600	188600	16
600	20230831	104900	3937404600	188600	188500	188600	188500	62
601	20230831	104800	3925717200	188600	188600	188600	188600	83
602	20230831	104700	3910063400	188600	188700	188700	188600	124
603	20230831	104600	3886664700	188700	188700	188700	188700	22
604	20230831	104500	3882513300	188600	188700	188800	188600	190
605	20230831	104400	3846669000	188800	188800	188800	188700	276
606	20230831	104300	3794585700	188800	188700	188800	188700	52
607	20230831	104200	3784770400	188700	188900	188900	188700	115
608	20230831	104100	3763057700	188900	188800	188900	188800	27
609	20230831	104000	3757958400	188800	188800	188900	188800	25
610	20230831	103900	3753238200	188900	189000	189000	188800	139
611	20230831	103800	3726985900	189000	189000	189000	189000	54
612	20230831	103700	3716779900	189100	189100	189200	189000	91
613	20230831	103600	3699572100	189200	189200	189200	189200	12
614	20230831	103500	3697301700	189200	189200	189200	189100	90
615	20230831	103400	3680279300	189200	189300	189300	189200	23
616	20230831	103300	3675927100	189300	189300	189300	189300	46
617	20230831	103200	3667219300	189300	189400	189500	189300	27
618	20230831	103100	3662104500	189400	189600	189600	189400	37
619	20230831	103000	3655092800	189600	189600	189600	189600	119
620	20230831	102900	3632530400	189600	189600	189600	189600	0
621	20230831	102800	3632530400	189600	189600	189600	189600	55
622	20230831	102700	3622102400	189600	189600	189700	189600	26
623	20230831	102600	3617171800	189600	189500	189600	189500	61
624	20230831	102500	3605609500	189500	189700	189700	189500	120
625	20230831	102400	3582856600	189900	189600	189900	189600	115
626	20230831	102300	3561030800	189600	189600	189700	189600	243
627	20230831	102200	3514942900	189600	189400	189600	189400	130
628	20230831	102100	3490307100	189400	189100	189400	189100	147
629	20230831	102000	3462492900	189000	188700	189100	188700	66
630	20230831	101900	3450027800	188700	189100	189200	188400	311
631	20230831	101800	3391385900	189200	188400	189200	188400	812
632	20230831	101700	3238107500	188400	188300	188400	188300	241
633	20230831	101600	3192721500	188300	188400	188400	188300	140
634	20230831	101500	3166351200	188300	188400	188400	188300	103
635	20230831	101400	3146947600	188400	188400	188500	188400	157
636	20230831	101300	3117368500	188500	188500	188500	188400	117
637	20230831	101200	3095323600	188400	188600	188600	188400	226
638	20230831	101100	3052724300	188600	188600	188700	188600	149
639	20230831	101000	3024618900	188600	188700	188700	188600	206
640	20230831	100900	2985763500	188700	188800	188800	188700	146
641	20230831	100800	2958213000	188800	188900	188900	188700	120
642	20230831	100700	2935556900	189000	188900	189000	188900	101
643	20230831	100600	2916469400	188900	188800	188900	188800	129
644	20230831	100500	2892110200	188800	188800	188800	188700	165
645	20230831	100400	2860971800	188800	188700	188800	188700	36
646	20230831	100300	2854176600	188700	188800	188800	188700	79
647	20230831	100200	2839266500	188800	188700	188800	188700	61
648	20230831	100100	2827752700	188800	188700	188800	188700	32
649	20230831	100000	2821711200	188700	188800	188800	188700	196
650	20230831	095900	2784724900	188800	188800	188800	188700	558
651	20230831	095800	2679428300	188800	188900	188900	188700	181
652	20230831	095700	2645263500	188900	189000	189000	188800	128
653	20230831	095600	2621091500	189000	189200	189200	189000	402
654	20230831	095500	2545095000	189200	189500	189500	189200	260
655	20230831	095400	2495866000	189500	189500	189500	189400	86
656	20230831	095300	2479574800	189500	189500	189500	189400	37
657	20230831	095200	2472563600	189400	189400	189500	189400	61
658	20230831	095100	2461008200	189500	189500	189600	189400	108
659	20230831	095000	2440536000	189500	189500	189500	189400	177
660	20230831	094900	2407003500	189500	189600	189600	189500	60
661	20230831	094800	2395633200	189500	189500	189600	189500	229
662	20230831	094700	2352236800	189600	189600	189600	189500	94
663	20230831	094600	2334415300	189600	189500	189600	189500	198
664	20230831	094500	2296891500	189500	189600	189600	189500	172
665	20230831	094400	2264293600	189500	189500	189600	189500	210
666	20230831	094300	2224488100	189600	190000	190000	189600	1117
667	20230831	094200	2012443500	190000	190000	190100	190000	76
668	20230831	094100	1998001000	190000	190300	190300	190000	275
669	20230831	094000	1945700900	190300	190200	190300	190200	11
670	20230831	093900	1943608400	190200	190100	190200	190100	70
671	20230831	093800	1930298600	190200	190100	190200	190000	52
672	20230831	093700	1920415600	190000	190300	190300	190000	229
673	20230831	093600	1876877900	190300	190300	190300	190200	27
674	20230831	093500	1871741000	190300	190500	190600	190300	137
675	20230831	093400	1845650900	190500	190500	190600	190500	77
676	20230831	093300	1830978400	190600	190500	190600	190400	73
677	20230831	093200	1817075000	190500	190400	190500	190200	46
678	20230831	093100	1808314100	190400	190200	190400	190100	148
679	20230831	093000	1780158400	190100	190200	190200	190000	306
680	20230831	092900	1721993100	190300	190400	190400	190200	270
681	20230831	092800	1670608500	190400	190600	190600	190400	292
682	20230831	092700	1614977200	190600	190600	190600	190500	130
683	20230831	092600	1590201000	190600	190800	190900	190600	264
684	20230831	092500	1539851700	190900	190800	190900	190800	330
685	20230831	092400	1476862300	190900	190900	190900	190800	128
686	20230831	092300	1452427200	190900	190800	190900	190700	122
687	20230831	092200	1429149500	190800	190700	190800	190700	80
688	20230831	092100	1413888800	190700	190800	190800	190600	56
689	20230831	092000	1403207200	190800	190400	190900	190400	368
690	20230831	091900	1333030400	190400	190500	190500	190400	317
691	20230831	091800	1272643600	190500	190500	190500	190400	273
692	20230831	091700	1220646600	190500	190600	190600	190500	78
693	20230831	091600	1205783600	190500	190500	190700	190500	175
694	20230831	091500	1172428400	190600	190800	190800	190600	132
695	20230831	091400	1147255000	190800	190400	190900	190400	105
696	20230831	091300	1127233300	190500	190900	191000	190400	445
697	20230831	091200	1042342100	190800	190600	190900	190500	492
698	20230831	091100	948515000	190500	190600	190600	190500	101
699	20230831	091000	929265900	190600	190000	190700	190000	758
700	20230831	090900	784926800	190100	190200	190300	190000	408
701	20230831	090800	707346900	190300	190300	190300	190100	63
702	20230831	090700	695367900	190200	190200	190500	190100	166
703	20230831	090600	663802400	190500	189900	190500	189900	333
704	20230831	090500	600454300	189900	189700	189900	189700	244
705	20230831	090400	554140000	189800	190200	190600	189600	190
706	20230831	090300	518079500	190600	191300	191300	190600	608
707	20230831	090200	402096100	191300	191000	191800	190600	1369
708	20230831	090100	140178600	191000	189900	191000	189600	248
709	20230831	090000	92921200	189900	189700	189900	189600	456