KissMeData/424980/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	205600	573302410	18700	18700	18700	18700	243
3	20230831	205500	573302410	18700	18700	18700	18700	0
4	20230831	205400	573302410	18700	18700	18700	18700	0
5	20230831	205300	573302410	18700	18700	18700	18700	0
6	20230831	205200	573302410	18700	18700	18700	18700	0
7	20230831	205100	573302410	18700	18700	18700	18700	0
8	20230831	205000	573302410	18700	18700	18700	18700	0
9	20230831	204900	573302410	18700	18700	18700	18700	0
10	20230831	204800	573302410	18700	18700	18700	18700	0
11	20230831	204700	573302410	18700	18700	18700	18700	0
12	20230831	204600	573302410	18700	18700	18700	18700	0
13	20230831	204500	573302410	18700	18700	18700	18700	0
14	20230831	204400	573302410	18700	18700	18700	18700	0
15	20230831	204300	573302410	18700	18700	18700	18700	0
16	20230831	204200	573302410	18700	18700	18700	18700	0
17	20230831	204100	573302410	18700	18700	18700	18700	0
18	20230831	204000	573302410	18700	18700	18700	18700	0
19	20230831	203900	573302410	18700	18700	18700	18700	0
20	20230831	203800	573302410	18700	18700	18700	18700	0
21	20230831	203700	573302410	18700	18700	18700	18700	0
22	20230831	203600	573302410	18700	18700	18700	18700	0
23	20230831	203500	573302410	18700	18700	18700	18700	0
24	20230831	203400	573302410	18700	18700	18700	18700	0
25	20230831	203300	573302410	18700	18700	18700	18700	0
26	20230831	203200	573302410	18700	18700	18700	18700	0
27	20230831	203100	573302410	18700	18700	18700	18700	0
28	20230831	203000	573302410	18700	18700	18700	18700	0
29	20230831	202900	573302410	18700	18700	18700	18700	0
30	20230831	202800	573302410	18700	18700	18700	18700	0
31	20230831	202700	573302410	18700	18700	18700	18700	0
32	20230831	202600	573302410	18700	18700	18700	18700	243
33	20230831	202500	573302410	18700	18700	18700	18700	0
34	20230831	202400	573302410	18700	18700	18700	18700	0
35	20230831	202300	573302410	18700	18700	18700	18700	0
36	20230831	202200	573302410	18700	18700	18700	18700	0
37	20230831	202100	573302410	18700	18700	18700	18700	0
38	20230831	202000	573302410	18700	18700	18700	18700	0
39	20230831	201900	573302410	18700	18700	18700	18700	0
40	20230831	201800	573302410	18700	18700	18700	18700	0
41	20230831	201700	573302410	18700	18700	18700	18700	0
42	20230831	201600	573302410	18700	18700	18700	18700	0
43	20230831	201500	573302410	18700	18700	18700	18700	0
44	20230831	201400	573302410	18700	18700	18700	18700	0
45	20230831	201300	573302410	18700	18700	18700	18700	0
46	20230831	201200	573302410	18700	18700	18700	18700	0
47	20230831	201100	573302410	18700	18700	18700	18700	0
48	20230831	201000	573302410	18700	18700	18700	18700	0
49	20230831	200900	573302410	18700	18700	18700	18700	0
50	20230831	200800	573302410	18700	18700	18700	18700	0
51	20230831	200700	573302410	18700	18700	18700	18700	0
52	20230831	200600	573302410	18700	18700	18700	18700	0
53	20230831	200500	573302410	18700	18700	18700	18700	0
54	20230831	200400	573302410	18700	18700	18700	18700	0
55	20230831	200300	573302410	18700	18700	18700	18700	0
56	20230831	200200	573302410	18700	18700	18700	18700	0
57	20230831	200100	573302410	18700	18700	18700	18700	0
58	20230831	200000	573302410	18700	18700	18700	18700	0
59	20230831	195900	573302410	18700	18700	18700	18700	0
60	20230831	195800	573302410	18700	18700	18700	18700	0
61	20230831	195700	573302410	18700	18700	18700	18700	0
62	20230831	195600	573302410	18700	18700	18700	18700	243
63	20230831	195500	573302410	18700	18700	18700	18700	0
64	20230831	195400	573302410	18700	18700	18700	18700	0
65	20230831	195300	573302410	18700	18700	18700	18700	0
66	20230831	195200	573302410	18700	18700	18700	18700	0
67	20230831	195100	573302410	18700	18700	18700	18700	0
68	20230831	195000	573302410	18700	18700	18700	18700	0
69	20230831	194900	573302410	18700	18700	18700	18700	0
70	20230831	194800	573302410	18700	18700	18700	18700	0
71	20230831	194700	573302410	18700	18700	18700	18700	0
72	20230831	194600	573302410	18700	18700	18700	18700	0
73	20230831	194500	573302410	18700	18700	18700	18700	0
74	20230831	194400	573302410	18700	18700	18700	18700	0
75	20230831	194300	573302410	18700	18700	18700	18700	0
76	20230831	194200	573302410	18700	18700	18700	18700	0
77	20230831	194100	573302410	18700	18700	18700	18700	0
78	20230831	194000	573302410	18700	18700	18700	18700	0
79	20230831	193900	573302410	18700	18700	18700	18700	0
80	20230831	193800	573302410	18700	18700	18700	18700	0
81	20230831	193700	573302410	18700	18700	18700	18700	0
82	20230831	193600	573302410	18700	18700	18700	18700	0
83	20230831	193500	573302410	18700	18700	18700	18700	0
84	20230831	193400	573302410	18700	18700	18700	18700	0
85	20230831	193300	573302410	18700	18700	18700	18700	0
86	20230831	193200	573302410	18700	18700	18700	18700	0
87	20230831	193100	573302410	18700	18700	18700	18700	0
88	20230831	193000	573302410	18700	18700	18700	18700	0
89	20230831	192900	573302410	18700	18700	18700	18700	0
90	20230831	192800	573302410	18700	18700	18700	18700	0
91	20230831	192700	573302410	18700	18700	18700	18700	0
92	20230831	192600	573302410	18700	18700	18700	18700	243
93	20230831	192500	573302410	18700	18700	18700	18700	0
94	20230831	192400	573302410	18700	18700	18700	18700	0
95	20230831	192300	573302410	18700	18700	18700	18700	0
96	20230831	192200	573302410	18700	18700	18700	18700	0
97	20230831	192100	573302410	18700	18700	18700	18700	0
98	20230831	192000	573302410	18700	18700	18700	18700	0
99	20230831	191900	573302410	18700	18700	18700	18700	0
100	20230831	191800	573302410	18700	18700	18700	18700	0
101	20230831	191700	573302410	18700	18700	18700	18700	0
102	20230831	191600	573302410	18700	18700	18700	18700	0
103	20230831	191500	573302410	18700	18700	18700	18700	0
104	20230831	191400	573302410	18700	18700	18700	18700	0
105	20230831	191300	573302410	18700	18700	18700	18700	0
106	20230831	191200	573302410	18700	18700	18700	18700	0
107	20230831	191100	573302410	18700	18700	18700	18700	0
108	20230831	191000	573302410	18700	18700	18700	18700	0
109	20230831	190900	573302410	18700	18700	18700	18700	0
110	20230831	190800	573302410	18700	18700	18700	18700	0
111	20230831	190700	573302410	18700	18700	18700	18700	0
112	20230831	190600	573302410	18700	18700	18700	18700	0
113	20230831	190500	573302410	18700	18700	18700	18700	0
114	20230831	190400	573302410	18700	18700	18700	18700	0
115	20230831	190300	573302410	18700	18700	18700	18700	0
116	20230831	190200	573302410	18700	18700	18700	18700	0
117	20230831	190100	573302410	18700	18700	18700	18700	0
118	20230831	190000	573302410	18700	18700	18700	18700	0
119	20230831	185900	573302410	18700	18700	18700	18700	0
120	20230831	185800	573302410	18700	18700	18700	18700	0
121	20230831	185700	573302410	18700	18700	18700	18700	0
122	20230831	185600	573302410	18700	18700	18700	18700	243
123	20230831	185500	573302410	18700	18700	18700	18700	0
124	20230831	185400	573302410	18700	18700	18700	18700	0
125	20230831	185300	573302410	18700	18700	18700	18700	0
126	20230831	185200	573302410	18700	18700	18700	18700	0
127	20230831	185100	573302410	18700	18700	18700	18700	0
128	20230831	185000	573302410	18700	18700	18700	18700	0
129	20230831	184900	573302410	18700	18700	18700	18700	0
130	20230831	184800	573302410	18700	18700	18700	18700	0
131	20230831	184700	573302410	18700	18700	18700	18700	0
132	20230831	184600	573302410	18700	18700	18700	18700	0
133	20230831	184500	573302410	18700	18700	18700	18700	0
134	20230831	184400	573302410	18700	18700	18700	18700	0
135	20230831	184300	573302410	18700	18700	18700	18700	0
136	20230831	184200	573302410	18700	18700	18700	18700	0
137	20230831	184100	573302410	18700	18700	18700	18700	0
138	20230831	184000	573302410	18700	18700	18700	18700	0
139	20230831	183900	573302410	18700	18700	18700	18700	0
140	20230831	183800	573302410	18700	18700	18700	18700	0
141	20230831	183700	573302410	18700	18700	18700	18700	0
142	20230831	183600	573302410	18700	18700	18700	18700	0
143	20230831	183500	573302410	18700	18700	18700	18700	0
144	20230831	183400	573302410	18700	18700	18700	18700	0
145	20230831	183300	573302410	18700	18700	18700	18700	0
146	20230831	183200	573302410	18700	18700	18700	18700	0
147	20230831	183100	573302410	18700	18700	18700	18700	0
148	20230831	183000	573302410	18700	18700	18700	18700	0
149	20230831	182900	573302410	18700	18700	18700	18700	0
150	20230831	182800	573302410	18700	18700	18700	18700	0
151	20230831	182700	573302410	18700	18700	18700	18700	0
152	20230831	182600	573302410	18700	18700	18700	18700	243
153	20230831	182500	573302410	18700	18700	18700	18700	0
154	20230831	182400	573302410	18700	18700	18700	18700	0
155	20230831	182300	573302410	18700	18700	18700	18700	0
156	20230831	182200	573302410	18700	18700	18700	18700	0
157	20230831	182100	573302410	18700	18700	18700	18700	0
158	20230831	182000	573302410	18700	18700	18700	18700	0
159	20230831	181900	573302410	18700	18700	18700	18700	0
160	20230831	181800	573302410	18700	18700	18700	18700	0
161	20230831	181700	573302410	18700	18700	18700	18700	0
162	20230831	181600	573302410	18700	18700	18700	18700	0
163	20230831	181500	573302410	18700	18700	18700	18700	0
164	20230831	181400	573302410	18700	18700	18700	18700	0
165	20230831	181300	573302410	18700	18700	18700	18700	0
166	20230831	181200	573302410	18700	18700	18700	18700	0
167	20230831	181100	573302410	18700	18700	18700	18700	0
168	20230831	181000	573302410	18700	18700	18700	18700	0
169	20230831	180900	573302410	18700	18700	18700	18700	0
170	20230831	180800	573302410	18700	18700	18700	18700	0
171	20230831	180700	573302410	18700	18700	18700	18700	0
172	20230831	180600	573302410	18700	18700	18700	18700	0
173	20230831	180500	573302410	18700	18700	18700	18700	0
174	20230831	180400	573302410	18700	18700	18700	18700	0
175	20230831	180300	573302410	18700	18700	18700	18700	0
176	20230831	180200	573302410	18700	18700	18700	18700	0
177	20230831	180100	573302410	18700	18700	18700	18700	0
178	20230831	180000	573302410	18700	18700	18700	18700	0
179	20230831	175900	573302410	18700	18700	18700	18700	0
180	20230831	175800	573302410	18700	18700	18700	18700	0
181	20230831	175700	573302410	18700	18700	18700	18700	0
182	20230831	175600	573302410	18700	18700	18700	18700	243
183	20230831	175500	573302410	18700	18700	18700	18700	0
184	20230831	175400	573302410	18700	18700	18700	18700	0
185	20230831	175300	573302410	18700	18700	18700	18700	0
186	20230831	175200	573302410	18700	18700	18700	18700	0
187	20230831	175100	573302410	18700	18700	18700	18700	0
188	20230831	175000	573302410	18700	18700	18700	18700	0
189	20230831	174900	573302410	18700	18700	18700	18700	0
190	20230831	174800	573302410	18700	18700	18700	18700	0
191	20230831	174700	573302410	18700	18700	18700	18700	0
192	20230831	174600	573302410	18700	18700	18700	18700	0
193	20230831	174500	573302410	18700	18700	18700	18700	0
194	20230831	174400	573302410	18700	18700	18700	18700	0
195	20230831	174300	573302410	18700	18700	18700	18700	0
196	20230831	174200	573302410	18700	18700	18700	18700	0
197	20230831	174100	573302410	18700	18700	18700	18700	0
198	20230831	174000	573302410	18700	18700	18700	18700	0
199	20230831	173900	573302410	18700	18700	18700	18700	0
200	20230831	173800	573302410	18700	18700	18700	18700	0
201	20230831	173700	573302410	18700	18700	18700	18700	0
202	20230831	173600	573302410	18700	18700	18700	18700	0
203	20230831	173500	573302410	18700	18700	18700	18700	0
204	20230831	173400	573302410	18700	18700	18700	18700	0
205	20230831	173300	573302410	18700	18700	18700	18700	0
206	20230831	173200	573302410	18700	18700	18700	18700	0
207	20230831	173100	573302410	18700	18700	18700	18700	0
208	20230831	173000	573302410	18700	18700	18700	18700	0
209	20230831	172900	573302410	18700	18700	18700	18700	0
210	20230831	172800	573302410	18700	18700	18700	18700	0
211	20230831	172700	573302410	18700	18700	18700	18700	0
212	20230831	172600	573302410	18700	18700	18700	18700	243
213	20230831	172500	573302410	18700	18700	18700	18700	0
214	20230831	172400	573302410	18700	18700	18700	18700	0
215	20230831	172300	573302410	18700	18700	18700	18700	0
216	20230831	172200	573302410	18700	18700	18700	18700	0
217	20230831	172100	573302410	18700	18700	18700	18700	0
218	20230831	172000	573302410	18700	18700	18700	18700	0
219	20230831	171900	573302410	18700	18700	18700	18700	0
220	20230831	171800	573302410	18700	18700	18700	18700	0
221	20230831	171700	573302410	18700	18700	18700	18700	0
222	20230831	171600	573302410	18700	18700	18700	18700	0
223	20230831	171500	573302410	18700	18700	18700	18700	0
224	20230831	171400	573302410	18700	18700	18700	18700	0
225	20230831	171300	573302410	18700	18700	18700	18700	0
226	20230831	171200	573302410	18700	18700	18700	18700	0
227	20230831	171100	573302410	18700	18700	18700	18700	0
228	20230831	171000	573302410	18700	18700	18700	18700	0
229	20230831	170900	573302410	18700	18700	18700	18700	0
230	20230831	170800	573302410	18700	18700	18700	18700	0
231	20230831	170700	573302410	18700	18700	18700	18700	0
232	20230831	170600	573302410	18700	18700	18700	18700	0
233	20230831	170500	573302410	18700	18700	18700	18700	0
234	20230831	170400	573302410	18700	18700	18700	18700	0
235	20230831	170300	573302410	18700	18700	18700	18700	0
236	20230831	170200	573302410	18700	18700	18700	18700	0
237	20230831	170100	573302410	18700	18700	18700	18700	0
238	20230831	170000	573302410	18700	18700	18700	18700	0
239	20230831	165900	573302410	18700	18700	18700	18700	0
240	20230831	165800	573302410	18700	18700	18700	18700	0
241	20230831	165700	573302410	18700	18700	18700	18700	0
242	20230831	165600	573302410	18700	18700	18700	18700	243
243	20230831	165500	573302410	18700	18700	18700	18700	0
244	20230831	165400	573302410	18700	18700	18700	18700	0
245	20230831	165300	573302410	18700	18700	18700	18700	0
246	20230831	165200	573302410	18700	18700	18700	18700	0
247	20230831	165100	573302410	18700	18700	18700	18700	0
248	20230831	165000	573302410	18700	18700	18700	18700	0
249	20230831	164900	573302410	18700	18700	18700	18700	0
250	20230831	164800	573302410	18700	18700	18700	18700	0
251	20230831	164700	573302410	18700	18700	18700	18700	0
252	20230831	164600	573302410	18700	18700	18700	18700	0
253	20230831	164500	573302410	18700	18700	18700	18700	0
254	20230831	164400	573302410	18700	18700	18700	18700	0
255	20230831	164300	573302410	18700	18700	18700	18700	0
256	20230831	164200	573302410	18700	18700	18700	18700	0
257	20230831	164100	573302410	18700	18700	18700	18700	0
258	20230831	164000	573302410	18700	18700	18700	18700	0
259	20230831	163900	573302410	18700	18700	18700	18700	0
260	20230831	163800	573302410	18700	18700	18700	18700	0
261	20230831	163700	573302410	18700	18700	18700	18700	0
262	20230831	163600	573302410	18700	18700	18700	18700	0
263	20230831	163500	573302410	18700	18700	18700	18700	0
264	20230831	163400	573302410	18700	18700	18700	18700	0
265	20230831	163300	573302410	18700	18700	18700	18700	0
266	20230831	163200	573302410	18700	18700	18700	18700	0
267	20230831	163100	573302410	18700	18700	18700	18700	0
268	20230831	163000	573302410	18700	18700	18700	18700	0
269	20230831	162900	573302410	18700	18700	18700	18700	0
270	20230831	162800	573302410	18700	18700	18700	18700	0
271	20230831	162700	573302410	18700	18700	18700	18700	0
272	20230831	162600	573302410	18700	18700	18700	18700	243
273	20230831	162500	573302410	18700	18700	18700	18700	0
274	20230831	162400	573302410	18700	18700	18700	18700	0
275	20230831	162300	573302410	18700	18700	18700	18700	0
276	20230831	162200	573302410	18700	18700	18700	18700	0
277	20230831	162100	573302410	18700	18700	18700	18700	0
278	20230831	162000	573302410	18700	18700	18700	18700	0
279	20230831	161900	573302410	18700	18700	18700	18700	0
280	20230831	161800	573302410	18700	18700	18700	18700	0
281	20230831	161700	573302410	18700	18700	18700	18700	0
282	20230831	161600	573302410	18700	18700	18700	18700	0
283	20230831	161500	573302410	18700	18700	18700	18700	0
284	20230831	161400	573302410	18700	18700	18700	18700	0
285	20230831	161300	573302410	18700	18700	18700	18700	0
286	20230831	161200	573302410	18700	18700	18700	18700	0
287	20230831	161100	573302410	18700	18700	18700	18700	0
288	20230831	161000	573302410	18700	18700	18700	18700	0
289	20230831	160900	573302410	18700	18700	18700	18700	0
290	20230831	160800	573302410	18700	18700	18700	18700	0
291	20230831	160700	573302410	18700	18700	18700	18700	0
292	20230831	160600	573302410	18700	18700	18700	18700	0
293	20230831	160500	573302410	18700	18700	18700	18700	0
294	20230831	160400	573302410	18700	18700	18700	18700	0
295	20230831	160300	573302410	18700	18700	18700	18700	0
296	20230831	160200	573302410	18700	18700	18700	18700	0
297	20230831	160100	573302410	18700	18700	18700	18700	0
298	20230831	160000	573302410	18700	18700	18700	18700	0
299	20230831	155900	573302410	18700	18700	18700	18700	0
300	20230831	155800	573302410	18700	18700	18700	18700	0
301	20230831	155700	573302410	18700	18700	18700	18700	0
302	20230831	155600	573302410	18700	18700	18700	18700	243
303	20230831	155500	573302410	18700	18700	18700	18700	0
304	20230831	155400	573302410	18700	18700	18700	18700	0
305	20230831	155300	573302410	18700	18700	18700	18700	0
306	20230831	155200	573302410	18700	18700	18700	18700	0
307	20230831	155100	573302410	18700	18700	18700	18700	0
308	20230831	155000	573302410	18700	18700	18700	18700	0
309	20230831	154900	573302410	18700	18700	18700	18700	0
310	20230831	154800	573302410	18700	18700	18700	18700	0
311	20230831	154700	573302410	18700	18700	18700	18700	0
312	20230831	154600	573302410	18700	18700	18700	18700	0
313	20230831	154500	573302410	18700	18700	18700	18700	0
314	20230831	154400	573302410	18700	18700	18700	18700	0
315	20230831	154300	573302410	18700	18700	18700	18700	0
316	20230831	154200	573302410	18700	18700	18700	18700	0
317	20230831	154100	573302410	18700	18700	18700	18700	0
318	20230831	154000	573302410	18700	18700	18700	18700	0
319	20230831	153900	573302410	18700	18700	18700	18700	0
320	20230831	153800	573302410	18700	18700	18700	18700	0
321	20230831	153700	573302410	18700	18700	18700	18700	0
322	20230831	153600	573302410	18700	18700	18700	18700	0
323	20230831	153500	573302410	18700	18700	18700	18700	0
324	20230831	153400	573302410	18700	18700	18700	18700	0
325	20230831	153300	573302410	18700	18700	18700	18700	0
326	20230831	153200	573302410	18700	18700	18700	18700	0
327	20230831	153100	573302410	18700	18700	18700	18700	0
328	20230831	153000	573302410	18700	18700	18700	18700	243
329	20230831	152900	568758310	18700	18700	18700	18700	0
330	20230831	152800	568758310	18700	18700	18700	18700	0
331	20230831	152700	568758310	18700	18700	18700	18700	0
332	20230831	152600	568758310	18700	18700	18700	18700	0
333	20230831	152500	568758310	18700	18700	18700	18700	0
334	20230831	152400	568758310	18700	18700	18700	18700	0
335	20230831	152300	568758310	18700	18700	18700	18700	0
336	20230831	152200	568758310	18700	18700	18700	18700	0
337	20230831	152100	568758310	18700	18700	18700	18700	0
338	20230831	152000	568758310	18700	18700	18700	18700	0
339	20230831	151900	568758310	18700	18670	18700	18670	110
340	20230831	151800	566704400	18670	18660	18670	18660	122
341	20230831	151700	564427110	18670	18670	18670	18670	121
342	20230831	151600	562168040	18670	18670	18670	18660	356
343	20230831	151500	555523230	18670	18670	18700	18670	104
344	20230831	151400	553581520	18660	18690	18690	18660	179
345	20230831	151300	550238380	18690	18680	18690	18680	130
346	20230831	151200	547808980	18680	18690	18690	18680	71
347	20230831	151100	546482200	18690	18700	18700	18690	209
348	20230831	151000	542575860	18700	18700	18700	18700	0
349	20230831	150900	542575860	18700	18700	18700	18700	19
350	20230831	150800	542220560	18700	18700	18700	18700	26
351	20230831	150700	541734360	18770	18770	18770	18770	0
352	20230831	150600	541734360	18770	18770	18770	18770	2
353	20230831	150500	541696820	18770	18770	18770	18770	0
354	20230831	150400	541696820	18770	18770	18770	18770	0
355	20230831	150300	541696820	18770	18770	18770	18770	0
356	20230831	150200	541696820	18770	18770	18770	18770	0
357	20230831	150100	541696820	18770	18770	18770	18690	4
358	20230831	150000	541621820	18770	18770	18770	18770	16
359	20230831	145900	541321500	18770	18770	18770	18770	50
360	20230831	145800	540383000	18770	18770	18770	18770	0
361	20230831	145700	540383000	18770	18770	18770	18770	16
362	20230831	145600	540082680	18690	18690	18690	18690	0
363	20230831	145500	540082680	18690	18700	18770	18690	16
364	20230831	145400	539782830	18770	18770	18770	18770	16
365	20230831	145300	539482510	18780	18780	18780	18780	20
366	20230831	145200	539106910	18780	18780	18780	18780	10
367	20230831	145100	538919110	18770	18770	18770	18770	316
368	20230831	145000	532987790	18780	18780	18780	18780	0
369	20230831	144900	532987790	18780	18780	18780	18780	16
370	20230831	144800	532687310	18780	18780	18780	18780	1
371	20230831	144700	532668530	18780	18780	18780	18780	0
372	20230831	144600	532668530	18780	18780	18780	18780	16
373	20230831	144500	532368050	18780	18780	18780	18780	0
374	20230831	144400	532368050	18780	18780	18780	18780	0
375	20230831	144300	532368050	18780	18780	18780	18780	16
376	20230831	144200	532067570	18690	18690	18690	18690	20
377	20230831	144100	531693770	18700	18730	18730	18700	38
378	20230831	144000	530982480	18720	18720	18720	18720	0
379	20230831	143900	530982480	18720	18720	18720	18720	1
380	20230831	143800	530963760	18730	18730	18730	18730	16
381	20230831	143700	530664080	18720	18720	18720	18720	86
382	20230831	143600	529054160	18730	18720	18730	18720	20
383	20230831	143500	528679700	18720	18720	18720	18720	67
384	20230831	143400	527425460	18690	18690	18690	18690	8
385	20230831	143300	527275940	18690	18690	18690	18690	0
386	20230831	143200	527275940	18690	18690	18690	18690	23
387	20230831	143100	526846070	18710	18710	18710	18700	184
388	20230831	143000	523404250	18710	18700	18710	18700	59
389	20230831	142900	522300430	18710	18720	18720	18700	118
390	20230831	142800	520093620	18720	18720	18720	18720	13
391	20230831	142700	519850260	18720	18680	18720	18650	106
392	20230831	142600	517871010	18720	18720	18720	18720	69
393	20230831	142500	516579330	18720	18720	18720	18720	0
394	20230831	142400	516579330	18720	18720	18720	18720	17
395	20230831	142300	516261090	18680	18680	18680	18680	13
396	20230831	142200	516018250	18720	18720	18720	18720	16
397	20230831	142100	515718730	18720	18720	18720	18720	13
398	20230831	142000	515475370	18720	18720	18720	18720	1
399	20230831	141900	515456650	18720	18720	18720	18720	16
400	20230831	141800	515157130	18720	18720	18720	18720	0
401	20230831	141700	515157130	18720	18650	18720	18650	575
402	20230831	141600	504409010	18640	18640	18640	18640	90
403	20230831	141500	502731410	18640	18640	18640	18630	56
404	20230831	141400	501687760	18640	18640	18640	18640	0
405	20230831	141300	501687760	18640	18630	18640	18630	84
406	20230831	141200	500122500	18630	18630	18630	18630	100
407	20230831	141100	498259500	18640	18640	18640	18640	46
408	20230831	141000	497402060	18640	18640	18640	18640	0
409	20230831	140900	497402060	18640	18640	18640	18640	6
410	20230831	140800	497290220	18640	18640	18640	18640	16
411	20230831	140700	496991980	18640	18640	18640	18640	0
412	20230831	140600	496991980	18640	18640	18640	18640	7
413	20230831	140500	496861500	18640	18640	18640	18640	26
414	20230831	140400	496376860	18640	18640	18640	18640	6
415	20230831	140300	496265020	18650	18640	18650	18640	82
416	20230831	140200	494736280	18650	18650	18650	18650	15
417	20230831	140100	494456530	18650	18650	18650	18650	81
418	20230831	140000	492945880	18650	18660	18660	18650	128
419	20230831	135900	490557660	18660	18660	18660	18660	0
420	20230831	135800	490557660	18660	18700	18700	18660	500
421	20230831	135700	481220060	18720	18720	18720	18720	36
422	20230831	135600	480546140	18720	18720	18720	18720	0
423	20230831	135500	480546140	18720	18720	18720	18720	56
424	20230831	135400	479497820	18700	18700	18700	18700	116
425	20230831	135300	477328620	18700	18720	18720	18700	2
426	20230831	135200	477291200	18720	18720	18720	18720	17
427	20230831	135100	476972960	18700	18700	18700	18700	1
428	20230831	135000	476954260	18700	18700	18700	18700	0
429	20230831	134900	476954260	18700	18720	18720	18700	63
430	20230831	134800	475776100	18720	18720	18720	18720	7
431	20230831	134700	475645060	18720	18720	18720	18720	0
432	20230831	134600	475645060	18720	18720	18720	18720	16
433	20230831	134500	475345540	18700	18700	18700	18700	0
434	20230831	134400	475345540	18700	18700	18700	18700	1
435	20230831	134300	475326840	18720	18720	18720	18720	25
436	20230831	134200	474858840	18720	18720	18720	18720	0
437	20230831	134100	474858840	18720	18720	18720	18720	81
438	20230831	134000	473342520	18720	18720	18720	18720	2
439	20230831	133900	473305080	18720	18720	18720	18720	0
440	20230831	133800	473305080	18720	18720	18720	18720	16
441	20230831	133700	473005560	18720	18720	18720	18720	14
442	20230831	133600	472743480	18720	18720	18720	18720	4
443	20230831	133500	472668600	18670	18670	18670	18670	0
444	20230831	133400	472668600	18670	18670	18670	18670	119
445	20230831	133300	470446870	18720	18720	18720	18720	26
446	20230831	133200	469960150	18730	18730	18730	18730	0
447	20230831	133100	469960150	18730	18730	18730	18730	0
448	20230831	133000	469960150	18730	18730	18730	18730	17
449	20230831	132900	469641740	18670	18670	18670	18670	50
450	20230831	132800	468708240	18700	18730	18730	18700	3
451	20230831	132700	468652110	18730	18700	18730	18700	17
452	20230831	132600	468333730	18700	18730	18730	18700	31
453	20230831	132500	467753710	18730	18730	18730	18730	16
454	20230831	132400	467454030	18730	18730	18730	18730	0
455	20230831	132300	467454030	18730	18730	18730	18730	0
456	20230831	132200	467454030	18730	18730	18730	18730	16
457	20230831	132100	467154350	18730	18730	18730	18730	0
458	20230831	132000	467154350	18730	18730	18730	18730	3
459	20230831	131900	467098160	18730	18730	18730	18730	16
460	20230831	131800	466798480	18710	18710	18710	18710	50
461	20230831	131700	465862980	18710	18730	18730	18710	28
462	20230831	131600	465338720	18710	18710	18710	18710	32
463	20230831	131500	464740000	18720	18720	18720	18720	0
464	20230831	131400	464740000	18720	18730	18730	18720	31
465	20230831	131300	464159510	18740	18740	18740	18740	11
466	20230831	131200	463953370	18760	18760	18760	18760	0
467	20230831	131100	463953370	18760	18760	18760	18760	22
468	20230831	131000	463540650	18760	18760	18760	18760	0
469	20230831	130900	463540650	18760	18780	18780	18760	17
470	20230831	130800	463221410	18780	18780	18780	18780	1
471	20230831	130700	463202630	18750	18750	18750	18750	0
472	20230831	130600	463202630	18750	18750	18750	18750	16
473	20230831	130500	462902630	18760	18760	18760	18760	0
474	20230831	130400	462902630	18760	18760	18760	18760	0
475	20230831	130300	462902630	18760	18700	18760	18660	103
476	20230831	130200	460978050	18770	18770	18770	18770	0
477	20230831	130100	460978050	18770	18770	18770	18770	1
478	20230831	130000	460959280	18780	18680	18780	18680	18
479	20230831	125900	460621350	18780	18780	18780	18780	10
480	20230831	125800	460433550	18800	18800	18800	18800	16
481	20230831	125700	460132750	18680	18680	18680	18680	0
482	20230831	125600	460132750	18680	18700	18700	18680	269
483	20230831	125500	455103450	18700	18770	18770	18700	77
484	20230831	125400	453662430	18770	18770	18770	18770	0
485	20230831	125300	453662430	18770	18770	18770	18770	17
486	20230831	125200	453343340	18770	18770	18770	18770	16
487	20230831	125100	453043020	18700	18700	18700	18700	1
488	20230831	125000	453024320	18770	18770	18770	18770	16
489	20230831	124900	452724000	18700	18730	18730	18700	1157
490	20230831	124800	431066400	18730	18730	18730	18730	2
491	20230831	124700	431028940	18730	18730	18730	18730	58
492	20230831	124600	429942600	18730	18730	18730	18730	4
493	20230831	124500	429867680	18750	18750	18750	18750	50
494	20230831	124400	428930180	18750	18750	18750	18750	30
495	20230831	124300	428367680	18750	18750	18750	18750	0
496	20230831	124200	428367680	18750	18750	18750	18750	0
497	20230831	124100	428367680	18750	18750	18750	18750	16
498	20230831	124000	428067680	18750	18750	18750	18750	1
499	20230831	123900	428048930	18750	18750	18750	18750	16
500	20230831	123800	427748930	18750	18750	18750	18750	0
501	20230831	123700	427748930	18750	18750	18750	18750	0
502	20230831	123600	427748930	18750	18750	18750	18750	16
503	20230831	123500	427448930	18720	18720	18720	18720	11
504	20230831	123400	427243010	18740	18740	18740	18740	15
505	20230831	123300	426961910	18740	18740	18740	18740	1
506	20230831	123200	426943170	18750	18750	18750	18750	0
507	20230831	123100	426943170	18750	18750	18750	18750	16
508	20230831	123000	426643170	18720	18750	18750	18720	307
509	20230831	122900	420888570	18760	18760	18760	18760	157
510	20230831	122800	417943250	18780	18760	18780	18760	21
511	20230831	122700	417548970	18780	18780	18780	18780	0
512	20230831	122600	417548970	18780	18780	18780	18780	0
513	20230831	122500	417548970	18780	18780	18780	18780	16
514	20230831	122400	417248490	18770	18770	18770	18770	4
515	20230831	122300	417173410	18780	18780	18780	18780	0
516	20230831	122200	417173410	18780	18780	18780	18780	16
517	20230831	122100	416872930	18790	18790	18790	18790	0
518	20230831	122000	416872930	18790	18790	18790	18790	16
519	20230831	121900	416572290	18790	18790	18790	18790	0
520	20230831	121800	416572290	18790	18790	18790	18790	1
521	20230831	121700	416553500	18790	18790	18790	18790	16
522	20230831	121600	416252860	18800	18800	18800	18800	0
523	20230831	121500	416252860	18800	18800	18800	18800	0
524	20230831	121400	416252860	18800	18780	18800	18760	55
525	20230831	121300	415220040	18800	18800	18800	18800	0
526	20230831	121200	415220040	18800	18800	18800	18800	25
527	20230831	121100	414750040	18810	18810	18810	18810	0
528	20230831	121000	414750040	18810	18810	18810	18810	0
529	20230831	120900	414750040	18810	18810	18810	18810	23
530	20230831	120800	414317410	18810	18810	18810	18810	0
531	20230831	120700	414317410	18810	18810	18810	18810	0
532	20230831	120600	414317410	18810	18810	18810	18810	16
533	20230831	120500	414016450	18810	18810	18810	18810	0
534	20230831	120400	414016450	18810	18780	18810	18780	10
535	20230831	120300	413828620	18780	18780	18780	18780	21
536	20230831	120200	413434240	18770	18770	18770	18770	0
537	20230831	120100	413434240	18770	18770	18770	18770	44
538	20230831	120000	412608360	18770	18780	18780	18770	207
539	20230831	115900	408722600	18790	18800	18800	18790	4
540	20230831	115800	408647420	18800	18800	18800	18800	16
541	20230831	115700	408346620	18810	18810	18810	18810	0
542	20230831	115600	408346620	18810	18810	18810	18810	0
543	20230831	115500	408346620	18810	18820	18820	18810	17
544	20230831	115400	408026840	18820	18820	18820	18820	0
545	20230831	115300	408026840	18820	18820	18820	18820	16
546	20230831	115200	407725720	18820	18820	18820	18820	0
547	20230831	115100	407725720	18820	18820	18820	18820	0
548	20230831	115000	407725720	18820	18770	18820	18770	19
549	20230831	114900	407368290	18820	18820	18820	18820	31
550	20230831	114800	406784870	18820	18820	18820	18820	0
551	20230831	114700	406784870	18820	18820	18820	18820	16
552	20230831	114600	406483750	18820	18820	18820	18820	0
553	20230831	114500	406483750	18820	18820	18820	18800	18
554	20230831	114400	406145010	18830	18830	18830	18830	0
555	20230831	114300	406145010	18830	18830	18830	18830	0
556	20230831	114200	406145010	18830	18830	18830	18830	16
557	20230831	114100	405843730	18770	18770	18770	18770	200
558	20230831	114000	402089730	18770	18770	18770	18770	1
559	20230831	113900	402070960	18830	18830	18830	18830	16
560	20230831	113800	401769680	18830	18830	18830	18830	0
561	20230831	113700	401769680	18830	18830	18830	18830	0
562	20230831	113600	401769680	18830	18780	18830	18770	363
563	20230831	113500	394951750	18790	18810	18810	18790	1163
564	20230831	113400	373088380	18810	18800	18840	18800	40
565	20230831	113300	372335660	18800	18800	18800	18800	40
566	20230831	113200	371583660	18800	18810	18810	18800	668
567	20230831	113100	359019230	18810	18830	18850	18810	442
568	20230831	113000	350699520	18830	18830	18830	18830	27
569	20230831	112900	350191110	18830	18830	18830	18830	11
570	20230831	112800	349983980	18830	18860	18860	18830	17
571	20230831	112700	349663390	18830	18830	18830	18830	0
572	20230831	112600	349663390	18830	18880	18880	18830	46
573	20230831	112500	348796410	18830	18830	18830	18830	15
574	20230831	112400	348513960	18830	18830	18830	18830	62
575	20230831	112300	347346500	18830	18830	18830	18830	16
576	20230831	112200	347045220	18830	18830	18830	18830	0
577	20230831	112100	347045220	18830	18830	18830	18830	2
578	20230831	112000	347007560	18830	18820	18830	18820	26
579	20230831	111900	346518080	18830	18830	18830	18830	0
580	20230831	111800	346518080	18830	18830	18830	18830	64
581	20230831	111700	345312960	18830	18830	18830	18830	5
582	20230831	111600	345218810	18830	18830	18830	18830	0
583	20230831	111500	345218810	18830	18880	18880	18830	21
584	20230831	111400	344822380	18830	18830	18830	18830	0
585	20230831	111300	344822380	18830	18830	18830	18830	55
586	20230831	111200	343786730	18890	18890	18890	18890	16
587	20230831	111100	343484490	18880	18880	18880	18880	0
588	20230831	111000	343484490	18880	18880	18880	18880	0
589	20230831	110900	343484490	18880	18880	18880	18880	16
590	20230831	110800	343182410	18870	18870	18870	18870	1
591	20230831	110700	343163540	18870	18860	18870	18860	27
592	20230831	110600	342654160	18860	18860	18860	18860	0
593	20230831	110500	342654160	18860	18860	18860	18860	1
594	20230831	110400	342635300	18880	18880	18880	18880	16
595	20230831	110300	342333220	18820	18820	18820	18820	1
596	20230831	110200	342314400	18820	18820	18820	18820	38
597	20230831	110100	341599240	18880	18820	18880	18820	393
598	20230831	110000	334201950	18810	18810	18810	18810	4
599	20230831	105900	334126710	18820	18820	18820	18820	58
600	20230831	105800	333035150	18820	18820	18820	18820	0
601	20230831	105700	333035150	18820	18820	18820	18820	39
602	20230831	105600	332301170	18820	18810	18820	18810	374
603	20230831	105500	325266070	18820	18820	18820	18820	175
604	20230831	105400	321972570	18820	18870	18870	18820	20
605	20230831	105300	321596120	18880	18890	18890	18880	18
606	20230831	105200	321256120	18900	18900	18900	18900	0
607	20230831	105100	321256120	18900	18900	18900	18900	0
608	20230831	105000	321256120	18900	18900	18900	18900	16
609	20230831	104900	320953720	18910	18910	18910	18910	0
610	20230831	104800	320953720	18910	18910	18910	18910	16
611	20230831	104700	320651160	18890	18890	18890	18890	0
612	20230831	104600	320651160	18890	18890	18890	18890	0
613	20230831	104500	320651160	18890	18820	18890	18820	17
614	20230831	104400	320330100	18820	18820	18820	18820	6
615	20230831	104300	320217180	18810	18830	18830	18810	50
616	20230831	104200	319276560	18810	18900	18900	18810	106
617	20230831	104100	317280700	18910	18910	18910	18910	0
618	20230831	104000	317280700	18910	18910	18910	18910	16
619	20230831	103900	316978140	18820	18830	18830	18820	226
620	20230831	103800	312724320	18820	18820	18820	18820	30
621	20230831	103700	312159720	18820	18890	18890	18820	46
622	20230831	103600	311292880	18910	18910	18910	18910	0
623	20230831	103500	311292880	18910	18900	18910	18900	52
624	20230831	103400	310309600	18910	18910	18910	18910	16
625	20230831	103300	310007040	18820	18860	18860	18820	101
626	20230831	103200	308105340	18920	18920	18920	18920	0
627	20230831	103100	308105340	18920	18920	18920	18920	16
628	20230831	103000	307802620	18920	18920	18920	18920	2
629	20230831	102900	307764780	18920	18920	18920	18920	0
630	20230831	102800	307764780	18920	18900	18920	18900	11
631	20230831	102700	307556790	18900	18900	18900	18900	1
632	20230831	102600	307537890	18920	18860	18930	18860	40
633	20230831	102500	306780910	18840	18840	18840	18840	0
634	20230831	102400	306780910	18840	18840	18840	18840	100
635	20230831	102300	304896910	18840	18840	18840	18840	100
636	20230831	102200	303012910	18840	18840	18840	18840	0
637	20230831	102100	303012910	18840	18840	18840	18840	50
638	20230831	102000	302070910	18840	18840	18840	18840	6
639	20230831	101900	301957870	18840	18830	18840	18830	61
640	20230831	101800	300808730	18810	18820	18820	18810	105
641	20230831	101700	298832900	18820	18820	18820	18820	0
642	20230831	101600	298832900	18820	18820	18820	18820	47
643	20230831	101500	297948360	18820	18810	18820	18810	7
644	20230831	101400	297816660	18800	18800	18800	18800	203
645	20230831	101300	294000260	18810	18810	18810	18800	799
646	20230831	101200	278971760	18810	18830	18830	18810	294
647	20230831	101100	273438190	18830	18840	18840	18830	47
648	20230831	101000	272553130	18850	18850	18850	18850	0
649	20230831	100900	272553130	18850	18850	18850	18850	0
650	20230831	100800	272553130	18850	18930	18930	18850	192
651	20230831	100700	268929920	18940	18880	18940	18880	100
652	20230831	100600	267040080	18870	18880	18880	18870	56
653	20230831	100500	265983320	18880	18890	18890	18880	4
654	20230831	100400	265907790	18880	18880	18880	18880	2
655	20230831	100300	265870030	18890	18890	18890	18890	56
656	20230831	100200	264812190	18890	18890	18890	18890	1
657	20230831	100100	264793300	18890	18890	18890	18890	14
658	20230831	100000	264528840	18890	18890	18890	18870	52
659	20230831	095900	263547560	18870	18880	18880	18870	79
660	20230831	095800	262056360	18900	18900	18900	18900	17
661	20230831	095700	261735060	18930	18930	18930	18930	3
662	20230831	095600	261678270	18950	18950	18950	18950	0
663	20230831	095500	261678270	18950	18960	18960	18950	53
664	20230831	095400	260673430	18960	18960	18960	18960	66
665	20230831	095300	259422070	18960	18960	18960	18960	3
666	20230831	095200	259365190	18890	18920	18990	18890	390
667	20230831	095100	251980540	18920	18880	18920	18880	1209
668	20230831	095000	229150590	18880	18810	18880	18810	173
669	20230831	094900	225885640	18810	18800	18810	18800	131
670	20230831	094800	223422350	18810	18810	18810	18810	0
671	20230831	094700	223422350	18810	18810	18810	18810	271
672	20230831	094600	218324840	18810	18850	18850	18810	388
673	20230831	094500	211021360	18880	18880	18880	18880	1
674	20230831	094400	211002480	18880	18880	18880	18880	70
675	20230831	094300	209680880	18880	18880	18880	18880	211
676	20230831	094200	205697200	18880	18880	18880	18880	54
677	20230831	094100	204677680	18880	18890	18910	18880	252
678	20230831	094000	199917620	18880	18880	18880	18880	45
679	20230831	093900	199068020	18880	18880	18880	18880	0
680	20230831	093800	199068020	18880	18880	18880	18880	250
681	20230831	093700	194348020	18890	18890	18890	18890	94
682	20230831	093600	192572360	18890	18890	18890	18890	502
683	20230831	093500	183089580	18910	18910	18910	18910	1
684	20230831	093400	183070670	18920	18880	18920	18880	945
685	20230831	093300	165211960	18880	18840	18880	18840	73
686	20230831	093200	163834490	18800	18800	18800	18800	0
687	20230831	093100	163834490	18800	18800	18800	18800	683
688	20230831	093000	150994090	18780	18770	18780	18770	119
689	20230831	092900	148759460	18770	18770	18770	18770	170
690	20230831	092800	145568560	18760	18780	18780	18760	21
691	20230831	092700	145174580	18780	18700	18780	18700	116
692	20230831	092600	143005220	18700	18800	18800	18630	1222
693	20230831	092500	120107180	18810	18870	18870	18810	1064
694	20230831	092400	100061940	18850	18880	18880	18850	264
695	20230831	092300	95081290	18880	18880	18880	18870	285
696	20230831	092200	89700580	18880	18830	18880	18830	90
697	20230831	092100	88004170	18830	18830	18830	18830	10
698	20230831	092000	87815870	18830	18820	18830	18820	52
699	20230831	091900	86836780	18810	18800	18810	18800	327
700	20230831	091800	80689160	18800	18800	18800	18800	5
701	20230831	091700	80595160	18800	18800	18800	18800	110
702	20230831	091600	78527160	18800	18800	18800	18800	137
703	20230831	091500	75951560	18800	18800	18800	18800	2
704	20230831	091400	75913960	18770	18770	18770	18770	210
705	20230831	091300	71972260	18770	18770	18770	18770	163
706	20230831	091200	68912750	18770	18800	18800	18770	136
707	20230831	091100	66358810	18800	18790	18800	18790	21
708	20230831	091000	65964020	18770	18710	18770	18700	599
709	20230831	090900	54751110	18700	18700	18710	18700	285
710	20230831	090800	49419140	18700	18700	18700	18700	160
711	20230831	090700	46427140	18690	18690	18690	18690	17
712	20230831	090600	46109410	18700	18690	18700	18600	33
713	20230831	090500	45495330	18710	18710	18710	18710	0
714	20230831	090400	45495330	18710	18710	18710	18710	267
715	20230831	090300	40499760	18720	18610	18720	18600	85
716	20230831	090200	38917460	18730	18740	18760	18610	270
717	20230831	090100	33854510	18740	18740	18740	18740	57
718	20230831	090000	32786330	18550	18770	18790	18550	1751