KissMeData/246960/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	202400	35544690	8890	8890	8890	8890	29
3	20230831	202300	35544690	8890	8890	8890	8890	0
4	20230831	202200	35544690	8890	8890	8890	8890	0
5	20230831	202100	35544690	8890	8890	8890	8890	0
6	20230831	202000	35544690	8890	8890	8890	8890	0
7	20230831	201900	35544690	8890	8890	8890	8890	0
8	20230831	201800	35544690	8890	8890	8890	8890	0
9	20230831	201700	35544690	8890	8890	8890	8890	0
10	20230831	201600	35544690	8890	8890	8890	8890	0
11	20230831	201500	35544690	8890	8890	8890	8890	0
12	20230831	201400	35544690	8890	8890	8890	8890	0
13	20230831	201300	35544690	8890	8890	8890	8890	0
14	20230831	201200	35544690	8890	8890	8890	8890	0
15	20230831	201100	35544690	8890	8890	8890	8890	0
16	20230831	201000	35544690	8890	8890	8890	8890	0
17	20230831	200900	35544690	8890	8890	8890	8890	0
18	20230831	200800	35544690	8890	8890	8890	8890	0
19	20230831	200700	35544690	8890	8890	8890	8890	0
20	20230831	200600	35544690	8890	8890	8890	8890	0
21	20230831	200500	35544690	8890	8890	8890	8890	0
22	20230831	200400	35544690	8890	8890	8890	8890	0
23	20230831	200300	35544690	8890	8890	8890	8890	0
24	20230831	200200	35544690	8890	8890	8890	8890	0
25	20230831	200100	35544690	8890	8890	8890	8890	0
26	20230831	200000	35544690	8890	8890	8890	8890	0
27	20230831	195900	35544690	8890	8890	8890	8890	0
28	20230831	195800	35544690	8890	8890	8890	8890	0
29	20230831	195700	35544690	8890	8890	8890	8890	0
30	20230831	195600	35544690	8890	8890	8890	8890	0
31	20230831	195500	35544690	8890	8890	8890	8890	0
32	20230831	195400	35544690	8890	8890	8890	8890	29
33	20230831	195300	35544690	8890	8890	8890	8890	0
34	20230831	195200	35544690	8890	8890	8890	8890	0
35	20230831	195100	35544690	8890	8890	8890	8890	0
36	20230831	195000	35544690	8890	8890	8890	8890	0
37	20230831	194900	35544690	8890	8890	8890	8890	0
38	20230831	194800	35544690	8890	8890	8890	8890	0
39	20230831	194700	35544690	8890	8890	8890	8890	0
40	20230831	194600	35544690	8890	8890	8890	8890	0
41	20230831	194500	35544690	8890	8890	8890	8890	0
42	20230831	194400	35544690	8890	8890	8890	8890	0
43	20230831	194300	35544690	8890	8890	8890	8890	0
44	20230831	194200	35544690	8890	8890	8890	8890	0
45	20230831	194100	35544690	8890	8890	8890	8890	0
46	20230831	194000	35544690	8890	8890	8890	8890	0
47	20230831	193900	35544690	8890	8890	8890	8890	0
48	20230831	193800	35544690	8890	8890	8890	8890	0
49	20230831	193700	35544690	8890	8890	8890	8890	0
50	20230831	193600	35544690	8890	8890	8890	8890	0
51	20230831	193500	35544690	8890	8890	8890	8890	0
52	20230831	193400	35544690	8890	8890	8890	8890	0
53	20230831	193300	35544690	8890	8890	8890	8890	0
54	20230831	193200	35544690	8890	8890	8890	8890	0
55	20230831	193100	35544690	8890	8890	8890	8890	0
56	20230831	193000	35544690	8890	8890	8890	8890	0
57	20230831	192900	35544690	8890	8890	8890	8890	0
58	20230831	192800	35544690	8890	8890	8890	8890	0
59	20230831	192700	35544690	8890	8890	8890	8890	0
60	20230831	192600	35544690	8890	8890	8890	8890	0
61	20230831	192500	35544690	8890	8890	8890	8890	0
62	20230831	192400	35544690	8890	8890	8890	8890	29
63	20230831	192300	35544690	8890	8890	8890	8890	0
64	20230831	192200	35544690	8890	8890	8890	8890	0
65	20230831	192100	35544690	8890	8890	8890	8890	0
66	20230831	192000	35544690	8890	8890	8890	8890	0
67	20230831	191900	35544690	8890	8890	8890	8890	0
68	20230831	191800	35544690	8890	8890	8890	8890	0
69	20230831	191700	35544690	8890	8890	8890	8890	0
70	20230831	191600	35544690	8890	8890	8890	8890	0
71	20230831	191500	35544690	8890	8890	8890	8890	0
72	20230831	191400	35544690	8890	8890	8890	8890	0
73	20230831	191300	35544690	8890	8890	8890	8890	0
74	20230831	191200	35544690	8890	8890	8890	8890	0
75	20230831	191100	35544690	8890	8890	8890	8890	0
76	20230831	191000	35544690	8890	8890	8890	8890	0
77	20230831	190900	35544690	8890	8890	8890	8890	0
78	20230831	190800	35544690	8890	8890	8890	8890	0
79	20230831	190700	35544690	8890	8890	8890	8890	0
80	20230831	190600	35544690	8890	8890	8890	8890	0
81	20230831	190500	35544690	8890	8890	8890	8890	0
82	20230831	190400	35544690	8890	8890	8890	8890	0
83	20230831	190300	35544690	8890	8890	8890	8890	0
84	20230831	190200	35544690	8890	8890	8890	8890	0
85	20230831	190100	35544690	8890	8890	8890	8890	0
86	20230831	190000	35544690	8890	8890	8890	8890	0
87	20230831	185900	35544690	8890	8890	8890	8890	0
88	20230831	185800	35544690	8890	8890	8890	8890	0
89	20230831	185700	35544690	8890	8890	8890	8890	0
90	20230831	185600	35544690	8890	8890	8890	8890	0
91	20230831	185500	35544690	8890	8890	8890	8890	0
92	20230831	185400	35544690	8890	8890	8890	8890	29
93	20230831	185300	35544690	8890	8890	8890	8890	0
94	20230831	185200	35544690	8890	8890	8890	8890	0
95	20230831	185100	35544690	8890	8890	8890	8890	0
96	20230831	185000	35544690	8890	8890	8890	8890	0
97	20230831	184900	35544690	8890	8890	8890	8890	0
98	20230831	184800	35544690	8890	8890	8890	8890	0
99	20230831	184700	35544690	8890	8890	8890	8890	0
100	20230831	184600	35544690	8890	8890	8890	8890	0
101	20230831	184500	35544690	8890	8890	8890	8890	0
102	20230831	184400	35544690	8890	8890	8890	8890	0
103	20230831	184300	35544690	8890	8890	8890	8890	0
104	20230831	184200	35544690	8890	8890	8890	8890	0
105	20230831	184100	35544690	8890	8890	8890	8890	0
106	20230831	184000	35544690	8890	8890	8890	8890	0
107	20230831	183900	35544690	8890	8890	8890	8890	0
108	20230831	183800	35544690	8890	8890	8890	8890	0
109	20230831	183700	35544690	8890	8890	8890	8890	0
110	20230831	183600	35544690	8890	8890	8890	8890	0
111	20230831	183500	35544690	8890	8890	8890	8890	0
112	20230831	183400	35544690	8890	8890	8890	8890	0
113	20230831	183300	35544690	8890	8890	8890	8890	0
114	20230831	183200	35544690	8890	8890	8890	8890	0
115	20230831	183100	35544690	8890	8890	8890	8890	0
116	20230831	183000	35544690	8890	8890	8890	8890	0
117	20230831	182900	35544690	8890	8890	8890	8890	0
118	20230831	182800	35544690	8890	8890	8890	8890	0
119	20230831	182700	35544690	8890	8890	8890	8890	0
120	20230831	182600	35544690	8890	8890	8890	8890	0
121	20230831	182500	35544690	8890	8890	8890	8890	0
122	20230831	182400	35544690	8890	8890	8890	8890	29
123	20230831	182300	35544690	8890	8890	8890	8890	0
124	20230831	182200	35544690	8890	8890	8890	8890	0
125	20230831	182100	35544690	8890	8890	8890	8890	0
126	20230831	182000	35544690	8890	8890	8890	8890	0
127	20230831	181900	35544690	8890	8890	8890	8890	0
128	20230831	181800	35544690	8890	8890	8890	8890	0
129	20230831	181700	35544690	8890	8890	8890	8890	0
130	20230831	181600	35544690	8890	8890	8890	8890	0
131	20230831	181500	35544690	8890	8890	8890	8890	0
132	20230831	181400	35544690	8890	8890	8890	8890	0
133	20230831	181300	35544690	8890	8890	8890	8890	0
134	20230831	181200	35544690	8890	8890	8890	8890	0
135	20230831	181100	35544690	8890	8890	8890	8890	0
136	20230831	181000	35544690	8890	8890	8890	8890	0
137	20230831	180900	35544690	8890	8890	8890	8890	0
138	20230831	180800	35544690	8890	8890	8890	8890	0
139	20230831	180700	35544690	8890	8890	8890	8890	0
140	20230831	180600	35544690	8890	8890	8890	8890	0
141	20230831	180500	35544690	8890	8890	8890	8890	0
142	20230831	180400	35544690	8890	8890	8890	8890	0
143	20230831	180300	35544690	8890	8890	8890	8890	0
144	20230831	180200	35544690	8890	8890	8890	8890	0
145	20230831	180100	35544690	8890	8890	8890	8890	0
146	20230831	180000	35544690	8890	8890	8890	8890	0
147	20230831	175900	35544690	8890	8890	8890	8890	0
148	20230831	175800	35544690	8890	8890	8890	8890	0
149	20230831	175700	35544690	8890	8890	8890	8890	0
150	20230831	175600	35544690	8890	8890	8890	8890	0
151	20230831	175500	35544690	8890	8890	8890	8890	0
152	20230831	175400	35544690	8890	8890	8890	8890	29
153	20230831	175300	35544690	8890	8890	8890	8890	0
154	20230831	175200	35544690	8890	8890	8890	8890	0
155	20230831	175100	35544690	8890	8890	8890	8890	0
156	20230831	175000	35544690	8890	8890	8890	8890	0
157	20230831	174900	35544690	8890	8890	8890	8890	0
158	20230831	174800	35544690	8890	8890	8890	8890	0
159	20230831	174700	35544690	8890	8890	8890	8890	0
160	20230831	174600	35544690	8890	8890	8890	8890	0
161	20230831	174500	35544690	8890	8890	8890	8890	0
162	20230831	174400	35544690	8890	8890	8890	8890	0
163	20230831	174300	35544690	8890	8890	8890	8890	0
164	20230831	174200	35544690	8890	8890	8890	8890	0
165	20230831	174100	35544690	8890	8890	8890	8890	0
166	20230831	174000	35544690	8890	8890	8890	8890	0
167	20230831	173900	35544690	8890	8890	8890	8890	0
168	20230831	173800	35544690	8890	8890	8890	8890	0
169	20230831	173700	35544690	8890	8890	8890	8890	0
170	20230831	173600	35544690	8890	8890	8890	8890	0
171	20230831	173500	35544690	8890	8890	8890	8890	0
172	20230831	173400	35544690	8890	8890	8890	8890	0
173	20230831	173300	35544690	8890	8890	8890	8890	0
174	20230831	173200	35544690	8890	8890	8890	8890	0
175	20230831	173100	35544690	8890	8890	8890	8890	0
176	20230831	173000	35544690	8890	8890	8890	8890	0
177	20230831	172900	35544690	8890	8890	8890	8890	0
178	20230831	172800	35544690	8890	8890	8890	8890	0
179	20230831	172700	35544690	8890	8890	8890	8890	0
180	20230831	172600	35544690	8890	8890	8890	8890	0
181	20230831	172500	35544690	8890	8890	8890	8890	0
182	20230831	172400	35544690	8890	8890	8890	8890	29
183	20230831	172300	35544690	8890	8890	8890	8890	0
184	20230831	172200	35544690	8890	8890	8890	8890	0
185	20230831	172100	35544690	8890	8890	8890	8890	0
186	20230831	172000	35544690	8890	8890	8890	8890	0
187	20230831	171900	35544690	8890	8890	8890	8890	0
188	20230831	171800	35544690	8890	8890	8890	8890	0
189	20230831	171700	35544690	8890	8890	8890	8890	0
190	20230831	171600	35544690	8890	8890	8890	8890	0
191	20230831	171500	35544690	8890	8890	8890	8890	0
192	20230831	171400	35544690	8890	8890	8890	8890	0
193	20230831	171300	35544690	8890	8890	8890	8890	0
194	20230831	171200	35544690	8890	8890	8890	8890	0
195	20230831	171100	35544690	8890	8890	8890	8890	0
196	20230831	171000	35544690	8890	8890	8890	8890	0
197	20230831	170900	35544690	8890	8890	8890	8890	0
198	20230831	170800	35544690	8890	8890	8890	8890	0
199	20230831	170700	35544690	8890	8890	8890	8890	0
200	20230831	170600	35544690	8890	8890	8890	8890	0
201	20230831	170500	35544690	8890	8890	8890	8890	0
202	20230831	170400	35544690	8890	8890	8890	8890	0
203	20230831	170300	35544690	8890	8890	8890	8890	0
204	20230831	170200	35544690	8890	8890	8890	8890	0
205	20230831	170100	35544690	8890	8890	8890	8890	0
206	20230831	170000	35544690	8890	8890	8890	8890	0
207	20230831	165900	35544690	8890	8890	8890	8890	0
208	20230831	165800	35544690	8890	8890	8890	8890	0
209	20230831	165700	35544690	8890	8890	8890	8890	0
210	20230831	165600	35544690	8890	8890	8890	8890	0
211	20230831	165500	35544690	8890	8890	8890	8890	0
212	20230831	165400	35544690	8890	8890	8890	8890	29
213	20230831	165300	35544690	8890	8890	8890	8890	0
214	20230831	165200	35544690	8890	8890	8890	8890	0
215	20230831	165100	35544690	8890	8890	8890	8890	0
216	20230831	165000	35544690	8890	8890	8890	8890	0
217	20230831	164900	35544690	8890	8890	8890	8890	0
218	20230831	164800	35544690	8890	8890	8890	8890	0
219	20230831	164700	35544690	8890	8890	8890	8890	0
220	20230831	164600	35544690	8890	8890	8890	8890	0
221	20230831	164500	35544690	8890	8890	8890	8890	0
222	20230831	164400	35544690	8890	8890	8890	8890	0
223	20230831	164300	35544690	8890	8890	8890	8890	0
224	20230831	164200	35544690	8890	8890	8890	8890	0
225	20230831	164100	35544690	8890	8890	8890	8890	0
226	20230831	164000	35544690	8890	8890	8890	8890	0
227	20230831	163900	35544690	8890	8890	8890	8890	0
228	20230831	163800	35544690	8890	8890	8890	8890	0
229	20230831	163700	35544690	8890	8890	8890	8890	0
230	20230831	163600	35544690	8890	8890	8890	8890	0
231	20230831	163500	35544690	8890	8890	8890	8890	0
232	20230831	163400	35544690	8890	8890	8890	8890	0
233	20230831	163300	35544690	8890	8890	8890	8890	0
234	20230831	163200	35544690	8890	8890	8890	8890	0
235	20230831	163100	35544690	8890	8890	8890	8890	0
236	20230831	163000	35544690	8890	8890	8890	8890	0
237	20230831	162900	35544690	8890	8890	8890	8890	0
238	20230831	162800	35544690	8890	8890	8890	8890	0
239	20230831	162700	35544690	8890	8890	8890	8890	0
240	20230831	162600	35544690	8890	8890	8890	8890	0
241	20230831	162500	35544690	8890	8890	8890	8890	0
242	20230831	162400	35544690	8890	8890	8890	8890	29
243	20230831	162300	35544690	8890	8890	8890	8890	0
244	20230831	162200	35544690	8890	8890	8890	8890	0
245	20230831	162100	35544690	8890	8890	8890	8890	0
246	20230831	162000	35544690	8890	8890	8890	8890	0
247	20230831	161900	35544690	8890	8890	8890	8890	0
248	20230831	161800	35544690	8890	8890	8890	8890	0
249	20230831	161700	35544690	8890	8890	8890	8890	0
250	20230831	161600	35544690	8890	8890	8890	8890	0
251	20230831	161500	35544690	8890	8890	8890	8890	0
252	20230831	161400	35544690	8890	8890	8890	8890	0
253	20230831	161300	35544690	8890	8890	8890	8890	0
254	20230831	161200	35544690	8890	8890	8890	8890	0
255	20230831	161100	35544690	8890	8890	8890	8890	0
256	20230831	161000	35544690	8890	8890	8890	8890	0
257	20230831	160900	35544690	8890	8890	8890	8890	0
258	20230831	160800	35544690	8890	8890	8890	8890	0
259	20230831	160700	35544690	8890	8890	8890	8890	0
260	20230831	160600	35544690	8890	8890	8890	8890	0
261	20230831	160500	35544690	8890	8890	8890	8890	0
262	20230831	160400	35544690	8890	8890	8890	8890	0
263	20230831	160300	35544690	8890	8890	8890	8890	0
264	20230831	160200	35544690	8890	8890	8890	8890	0
265	20230831	160100	35544690	8890	8890	8890	8890	0
266	20230831	160000	35544690	8890	8890	8890	8890	0
267	20230831	155900	35544690	8890	8890	8890	8890	0
268	20230831	155800	35544690	8890	8890	8890	8890	0
269	20230831	155700	35544690	8890	8890	8890	8890	0
270	20230831	155600	35544690	8890	8890	8890	8890	0
271	20230831	155500	35544690	8890	8890	8890	8890	0
272	20230831	155400	35544690	8890	8890	8890	8890	29
273	20230831	155300	35544690	8890	8890	8890	8890	0
274	20230831	155200	35544690	8890	8890	8890	8890	0
275	20230831	155100	35544690	8890	8890	8890	8890	0
276	20230831	155000	35544690	8890	8890	8890	8890	0
277	20230831	154900	35544690	8890	8890	8890	8890	0
278	20230831	154800	35544690	8890	8890	8890	8890	0
279	20230831	154700	35544690	8890	8890	8890	8890	0
280	20230831	154600	35544690	8890	8890	8890	8890	0
281	20230831	154500	35544690	8890	8890	8890	8890	0
282	20230831	154400	35544690	8890	8890	8890	8890	0
283	20230831	154300	35544690	8890	8890	8890	8890	0
284	20230831	154200	35544690	8890	8890	8890	8890	0
285	20230831	154100	35544690	8890	8890	8890	8890	0
286	20230831	154000	35544690	8890	8890	8890	8890	0
287	20230831	153900	35544690	8890	8890	8890	8890	0
288	20230831	153800	35544690	8890	8890	8890	8890	0
289	20230831	153700	35544690	8890	8890	8890	8890	0
290	20230831	153600	35544690	8890	8890	8890	8890	0
291	20230831	153500	35544690	8890	8890	8890	8890	0
292	20230831	153400	35544690	8890	8890	8890	8890	0
293	20230831	153300	35544690	8890	8890	8890	8890	0
294	20230831	153200	35544690	8890	8890	8890	8890	0
295	20230831	153100	35544690	8890	8890	8890	8890	0
296	20230831	153000	35544690	8890	8890	8890	8890	29
297	20230831	152900	35286880	8890	8890	8890	8890	0
298	20230831	152800	35286880	8890	8890	8890	8890	0
299	20230831	152700	35286880	8890	8890	8890	8890	0
300	20230831	152600	35286880	8890	8890	8890	8890	0
301	20230831	152500	35286880	8890	8890	8890	8890	0
302	20230831	152400	35286880	8890	8890	8890	8890	0
303	20230831	152300	35286880	8890	8890	8890	8890	0
304	20230831	152200	35286880	8890	8890	8890	8890	0
305	20230831	152100	35286880	8890	8890	8890	8890	0
306	20230831	152000	35286880	8890	8890	8890	8890	0
307	20230831	151900	35286880	8890	8890	8890	8890	0
308	20230831	151800	35286880	8890	8890	8890	8890	0
309	20230831	151700	35286880	8890	8890	8890	8890	0
310	20230831	151600	35286880	8890	8890	8890	8890	0
311	20230831	151500	35286880	8890	8890	8890	8890	0
312	20230831	151400	35286880	8890	8890	8890	8890	0
313	20230831	151300	35286880	8890	8890	8890	8890	1
314	20230831	151200	35277990	8860	8860	8860	8860	0
315	20230831	151100	35277990	8860	8860	8860	8860	0
316	20230831	151000	35277990	8860	8860	8860	8860	0
317	20230831	150900	35277990	8860	8860	8860	8860	0
318	20230831	150800	35277990	8860	8860	8860	8860	0
319	20230831	150700	35277990	8860	8860	8860	8860	0
320	20230831	150600	35277990	8860	8860	8860	8860	0
321	20230831	150500	35277990	8860	8860	8860	8860	0
322	20230831	150400	35277990	8860	8860	8860	8860	100
323	20230831	150300	34391990	8860	8860	8860	8860	0
324	20230831	150200	34391990	8860	8860	8860	8860	0
325	20230831	150100	34391990	8860	8860	8860	8860	112
326	20230831	150000	33399670	8860	8860	8860	8860	0
327	20230831	145900	33399670	8860	8860	8860	8860	0
328	20230831	145800	33399670	8860	8860	8860	8860	0
329	20230831	145700	33399670	8860	8860	8860	8860	0
330	20230831	145600	33399670	8860	8860	8860	8860	0
331	20230831	145500	33399670	8860	8860	8860	8860	0
332	20230831	145400	33399670	8860	8860	8860	8860	0
333	20230831	145300	33399670	8860	8860	8860	8860	0
334	20230831	145200	33399670	8860	8860	8860	8860	0
335	20230831	145100	33399670	8860	8860	8860	8860	0
336	20230831	145000	33399670	8860	8860	8860	8860	0
337	20230831	144900	33399670	8860	8860	8860	8860	0
338	20230831	144800	33399670	8860	8860	8860	8860	0
339	20230831	144700	33399670	8860	8860	8860	8860	0
340	20230831	144600	33399670	8860	8860	8860	8860	0
341	20230831	144500	33399670	8860	8860	8860	8860	0
342	20230831	144400	33399670	8860	8860	8860	8860	0
343	20230831	144300	33399670	8860	8860	8860	8860	0
344	20230831	144200	33399670	8860	8860	8860	8860	0
345	20230831	144100	33399670	8860	8860	8860	8860	0
346	20230831	144000	33399670	8860	8860	8860	8860	0
347	20230831	143900	33399670	8860	8860	8860	8860	0
348	20230831	143800	33399670	8860	8860	8860	8860	0
349	20230831	143700	33399670	8860	8860	8860	8860	0
350	20230831	143600	33399670	8860	8860	8860	8860	0
351	20230831	143500	33399670	8860	8860	8860	8860	0
352	20230831	143400	33399670	8860	8860	8860	8860	0
353	20230831	143300	33399670	8860	8860	8860	8860	2
354	20230831	143200	33381950	8820	8870	8870	8820	137
355	20230831	143100	32169990	8920	8920	8920	8920	0
356	20230831	143000	32169990	8920	8920	8920	8920	0
357	20230831	142900	32169990	8920	8920	8920	8920	0
358	20230831	142800	32169990	8920	8920	8920	8920	0
359	20230831	142700	32169990	8920	8920	8920	8920	0
360	20230831	142600	32169990	8920	8920	8920	8920	0
361	20230831	142500	32169990	8920	8920	8920	8920	0
362	20230831	142400	32169990	8920	8920	8920	8920	0
363	20230831	142300	32169990	8920	8920	8920	8920	0
364	20230831	142200	32169990	8920	8920	8920	8920	0
365	20230831	142100	32169990	8920	8920	8920	8920	0
366	20230831	142000	32169990	8920	8920	8920	8920	0
367	20230831	141900	32169990	8920	8920	8920	8920	0
368	20230831	141800	32169990	8920	8920	8920	8920	0
369	20230831	141700	32169990	8920	8920	8920	8920	0
370	20230831	141600	32169990	8920	8920	8920	8920	0
371	20230831	141500	32169990	8920	8920	8920	8920	1
372	20230831	141400	32161070	8870	8870	8870	8870	0
373	20230831	141300	32161070	8870	8870	8870	8870	40
374	20230831	141200	31806270	8920	8920	8920	8920	0
375	20230831	141100	31806270	8920	8920	8920	8920	0
376	20230831	141000	31806270	8920	8920	8920	8920	0
377	20230831	140900	31806270	8920	8920	8920	8920	0
378	20230831	140800	31806270	8920	8920	8920	8920	0
379	20230831	140700	31806270	8920	8920	8920	8920	0
380	20230831	140600	31806270	8920	8920	8920	8920	0
381	20230831	140500	31806270	8920	8920	8920	8920	0
382	20230831	140400	31806270	8920	8920	8920	8920	0
383	20230831	140300	31806270	8920	8920	8920	8920	0
384	20230831	140200	31806270	8920	8920	8920	8920	0
385	20230831	140100	31806270	8920	8920	8920	8920	0
386	20230831	140000	31806270	8920	8920	8920	8920	0
387	20230831	135900	31806270	8920	8920	8920	8920	0
388	20230831	135800	31806270	8920	8920	8920	8920	0
389	20230831	135700	31806270	8920	8920	8920	8920	0
390	20230831	135600	31806270	8920	8920	8920	8920	0
391	20230831	135500	31806270	8920	8920	8920	8920	0
392	20230831	135400	31806270	8920	8920	8920	8920	0
393	20230831	135300	31806270	8920	8920	8920	8920	0
394	20230831	135200	31806270	8920	8920	8920	8920	0
395	20230831	135100	31806270	8920	8920	8920	8920	0
396	20230831	135000	31806270	8920	8920	8920	8920	1
397	20230831	134900	31797350	8920	8920	8920	8920	0
398	20230831	134800	31797350	8920	8920	8920	8920	0
399	20230831	134700	31797350	8920	8920	8920	8920	0
400	20230831	134600	31797350	8920	8920	8920	8920	0
401	20230831	134500	31797350	8920	8920	8920	8920	0
402	20230831	134400	31797350	8920	8920	8920	8920	0
403	20230831	134300	31797350	8920	8920	8920	8920	0
404	20230831	134200	31797350	8920	8920	8920	8920	0
405	20230831	134100	31797350	8920	8920	8920	8920	0
406	20230831	134000	31797350	8920	8920	8920	8920	0
407	20230831	133900	31797350	8920	8920	8920	8920	0
408	20230831	133800	31797350	8920	8920	8920	8920	0
409	20230831	133700	31797350	8920	8920	8920	8920	0
410	20230831	133600	31797350	8920	8920	8920	8920	0
411	20230831	133500	31797350	8920	8920	8920	8920	0
412	20230831	133400	31797350	8920	8920	8920	8920	0
413	20230831	133300	31797350	8920	8920	8920	8920	0
414	20230831	133200	31797350	8920	8920	8920	8920	0
415	20230831	133100	31797350	8920	8880	8920	8870	17
416	20230831	133000	31646430	8920	8920	8920	8920	0
417	20230831	132900	31646430	8920	8920	8920	8920	0
418	20230831	132800	31646430	8920	8920	8920	8920	0
419	20230831	132700	31646430	8920	8920	8920	8920	0
420	20230831	132600	31646430	8920	8920	8920	8920	0
421	20230831	132500	31646430	8920	8920	8920	8920	0
422	20230831	132400	31646430	8920	8920	8920	8920	0
423	20230831	132300	31646430	8920	8920	8920	8920	0
424	20230831	132200	31646430	8920	8920	8920	8920	0
425	20230831	132100	31646430	8920	8920	8920	8920	0
426	20230831	132000	31646430	8920	8920	8920	8920	0
427	20230831	131900	31646430	8920	8920	8920	8920	0
428	20230831	131800	31646430	8920	8920	8920	8920	0
429	20230831	131700	31646430	8920	8920	8920	8920	0
430	20230831	131600	31646430	8920	8920	8920	8920	1
431	20230831	131500	31637510	8920	8920	8920	8920	0
432	20230831	131400	31637510	8920	8920	8920	8920	1
433	20230831	131300	31628590	8890	8900	8900	8890	400
434	20230831	131200	28072580	8920	8920	8920	8920	0
435	20230831	131100	28072580	8920	8920	8920	8920	0
436	20230831	131000	28072580	8920	8920	8920	8920	0
437	20230831	130900	28072580	8920	8920	8920	8920	0
438	20230831	130800	28072580	8920	8920	8920	8920	0
439	20230831	130700	28072580	8920	8920	8920	8920	0
440	20230831	130600	28072580	8920	8920	8920	8920	350
441	20230831	130500	24950580	8920	8920	8920	8920	3
442	20230831	130400	24923820	8920	8920	8920	8920	78
443	20230831	130300	24228060	8920	8920	8920	8920	0
444	20230831	130200	24228060	8920	8920	8920	8920	0
445	20230831	130100	24228060	8920	8920	8920	8920	0
446	20230831	130000	24228060	8920	8920	8920	8920	0
447	20230831	125900	24228060	8920	8920	8920	8920	0
448	20230831	125800	24228060	8920	8920	8920	8920	0
449	20230831	125700	24228060	8920	8920	8920	8920	0
450	20230831	125600	24228060	8920	8920	8920	8920	0
451	20230831	125500	24228060	8920	8920	8920	8920	0
452	20230831	125400	24228060	8920	8920	8920	8920	0
453	20230831	125300	24228060	8920	8920	8920	8920	0
454	20230831	125200	24228060	8920	8920	8920	8920	0
455	20230831	125100	24228060	8920	8920	8920	8920	0
456	20230831	125000	24228060	8920	8920	8920	8920	0
457	20230831	124900	24228060	8920	8920	8920	8920	0
458	20230831	124800	24228060	8920	8920	8920	8920	0
459	20230831	124700	24228060	8920	8920	8920	8920	0
460	20230831	124600	24228060	8920	8920	8920	8920	0
461	20230831	124500	24228060	8920	8920	8920	8920	0
462	20230831	124400	24228060	8920	8920	8920	8920	0
463	20230831	124300	24228060	8920	8920	8920	8920	0
464	20230831	124200	24228060	8920	8920	8920	8920	0
465	20230831	124100	24228060	8920	8920	8920	8920	20
466	20230831	124000	24049660	8920	8920	8920	8920	0
467	20230831	123900	24049660	8920	8920	8920	8920	0
468	20230831	123800	24049660	8920	8920	8920	8920	0
469	20230831	123700	24049660	8920	8920	8920	8920	0
470	20230831	123600	24049660	8920	8920	8920	8920	0
471	20230831	123500	24049660	8920	8920	8920	8920	0
472	20230831	123400	24049660	8920	8920	8920	8920	0
473	20230831	123300	24049660	8920	8920	8920	8920	0
474	20230831	123200	24049660	8920	8920	8920	8920	0
475	20230831	123100	24049660	8920	8920	8920	8920	0
476	20230831	123000	24049660	8920	8920	8920	8920	0
477	20230831	122900	24049660	8920	8920	8920	8920	0
478	20230831	122800	24049660	8920	8920	8920	8920	0
479	20230831	122700	24049660	8920	8920	8920	8920	0
480	20230831	122600	24049660	8920	8920	8920	8920	0
481	20230831	122500	24049660	8920	8920	8920	8920	1
482	20230831	122400	24040740	8920	8920	8920	8920	0
483	20230831	122300	24040740	8920	8920	8920	8920	0
484	20230831	122200	24040740	8920	8920	8920	8920	0
485	20230831	122100	24040740	8920	8870	8920	8870	6
486	20230831	122000	23987470	8920	8920	8920	8920	0
487	20230831	121900	23987470	8920	8920	8920	8920	0
488	20230831	121800	23987470	8920	8920	8920	8920	0
489	20230831	121700	23987470	8920	8920	8920	8920	0
490	20230831	121600	23987470	8920	8920	8920	8920	0
491	20230831	121500	23987470	8920	8920	8920	8920	0
492	20230831	121400	23987470	8920	8920	8920	8920	0
493	20230831	121300	23987470	8920	8920	8920	8920	2
494	20230831	121200	23969630	8870	8870	8870	8870	1
495	20230831	121100	23960760	8920	8920	8920	8920	0
496	20230831	121000	23960760	8920	8920	8920	8920	0
497	20230831	120900	23960760	8920	8920	8920	8920	0
498	20230831	120800	23960760	8920	8920	8920	8920	0
499	20230831	120700	23960760	8920	8920	8920	8920	0
500	20230831	120600	23960760	8920	8920	8920	8920	1
501	20230831	120500	23951840	8920	8920	8920	8920	0
502	20230831	120400	23951840	8920	8920	8920	8920	0
503	20230831	120300	23951840	8920	8920	8920	8920	0
504	20230831	120200	23951840	8920	8920	8920	8920	0
505	20230831	120100	23951840	8920	8920	8920	8920	0
506	20230831	120000	23951840	8920	8920	8920	8920	0
507	20230831	115900	23951840	8920	8920	8920	8920	0
508	20230831	115800	23951840	8920	8920	8920	8920	0
509	20230831	115700	23951840	8920	8920	8920	8920	0
510	20230831	115600	23951840	8920	8920	8920	8920	0
511	20230831	115500	23951840	8920	8920	8920	8920	0
512	20230831	115400	23951840	8920	8920	8920	8920	0
513	20230831	115300	23951840	8920	8920	8920	8920	0
514	20230831	115200	23951840	8920	8920	8920	8920	0
515	20230831	115100	23951840	8920	8920	8920	8920	0
516	20230831	115000	23951840	8920	8920	8920	8920	2
517	20230831	114900	23934000	8910	8910	8910	8910	1
518	20230831	114800	23925090	8890	8880	8900	8880	750
519	20230831	114700	17259510	8880	8880	8880	8880	0
520	20230831	114600	17259510	8880	8880	8880	8880	0
521	20230831	114500	17259510	8880	8880	8880	8880	0
522	20230831	114400	17259510	8880	8880	8880	8880	0
523	20230831	114300	17259510	8880	8880	8880	8880	0
524	20230831	114200	17259510	8880	8880	8880	8880	0
525	20230831	114100	17259510	8880	8880	8880	8880	0
526	20230831	114000	17259510	8880	8880	8880	8880	0
527	20230831	113900	17259510	8880	8880	8880	8880	0
528	20230831	113800	17259510	8880	8880	8880	8880	0
529	20230831	113700	17259510	8880	8880	8880	8880	0
530	20230831	113600	17259510	8880	8880	8880	8880	0
531	20230831	113500	17259510	8880	8880	8880	8880	0
532	20230831	113400	17259510	8880	8880	8880	8880	4
533	20230831	113300	17223990	8880	8880	8880	8880	0
534	20230831	113200	17223990	8880	8880	8880	8880	0
535	20230831	113100	17223990	8880	8880	8880	8880	0
536	20230831	113000	17223990	8880	8880	8880	8880	0
537	20230831	112900	17223990	8880	8880	8880	8880	0
538	20230831	112800	17223990	8880	8880	8880	8880	0
539	20230831	112700	17223990	8880	8880	8880	8880	0
540	20230831	112600	17223990	8880	8880	8880	8880	0
541	20230831	112500	17223990	8880	8880	8880	8880	0
542	20230831	112400	17223990	8880	8880	8880	8880	0
543	20230831	112300	17223990	8880	8880	8880	8880	0
544	20230831	112200	17223990	8880	8880	8880	8880	0
545	20230831	112100	17223990	8880	8880	8880	8880	0
546	20230831	112000	17223990	8880	8880	8880	8880	0
547	20230831	111900	17223990	8880	8880	8880	8880	0
548	20230831	111800	17223990	8880	8870	8880	8870	11
549	20230831	111700	17126400	8860	8860	8860	8860	0
550	20230831	111600	17126400	8860	8860	8860	8860	0
551	20230831	111500	17126400	8860	8860	8860	8860	2
552	20230831	111400	17108680	8870	8870	8870	8870	0
553	20230831	111300	17108680	8870	8870	8870	8870	0
554	20230831	111200	17108680	8870	8870	8870	8870	0
555	20230831	111100	17108680	8870	8870	8870	8870	0
556	20230831	111000	17108680	8870	8870	8870	8870	0
557	20230831	110900	17108680	8870	8870	8870	8870	0
558	20230831	110800	17108680	8870	8870	8870	8870	0
559	20230831	110700	17108680	8870	8870	8870	8870	0
560	20230831	110600	17108680	8870	8870	8870	8870	0
561	20230831	110500	17108680	8870	8870	8870	8870	0
562	20230831	110400	17108680	8870	8870	8870	8870	0
563	20230831	110300	17108680	8870	8870	8870	8870	0
564	20230831	110200	17108680	8870	8870	8870	8870	0
565	20230831	110100	17108680	8870	8870	8870	8870	0
566	20230831	110000	17108680	8870	8870	8870	8870	0
567	20230831	105900	17108680	8870	8870	8870	8870	0
568	20230831	105800	17108680	8870	8870	8870	8870	3
569	20230831	105700	17082070	8830	8830	8830	8830	14
570	20230831	105600	16958450	8880	8880	8880	8880	0
571	20230831	105500	16958450	8880	8880	8880	8880	0
572	20230831	105400	16958450	8880	8880	8880	8880	0
573	20230831	105300	16958450	8880	8880	8880	8880	0
574	20230831	105200	16958450	8880	8880	8880	8880	0
575	20230831	105100	16958450	8880	8880	8880	8880	0
576	20230831	105000	16958450	8880	8880	8880	8880	0
577	20230831	104900	16958450	8880	8880	8880	8880	0
578	20230831	104800	16958450	8880	8880	8880	8880	0
579	20230831	104700	16958450	8880	8880	8880	8880	0
580	20230831	104600	16958450	8880	8880	8880	8880	0
581	20230831	104500	16958450	8880	8880	8880	8880	0
582	20230831	104400	16958450	8880	8880	8880	8880	0
583	20230831	104300	16958450	8880	8880	8880	8880	0
584	20230831	104200	16958450	8880	8880	8880	8880	0
585	20230831	104100	16958450	8880	8880	8880	8880	0
586	20230831	104000	16958450	8880	8880	8880	8880	0
587	20230831	103900	16958450	8880	8880	8880	8880	0
588	20230831	103800	16958450	8880	8880	8880	8880	0
589	20230831	103700	16958450	8880	8880	8880	8880	0
590	20230831	103600	16958450	8880	8880	8880	8880	0
591	20230831	103500	16958450	8880	8880	8880	8880	0
592	20230831	103400	16958450	8880	8880	8880	8880	0
593	20230831	103300	16958450	8880	8880	8880	8880	0
594	20230831	103200	16958450	8880	8880	8880	8880	0
595	20230831	103100	16958450	8880	8880	8880	8880	0
596	20230831	103000	16958450	8880	8880	8880	8880	0
597	20230831	102900	16958450	8880	8880	8880	8880	0
598	20230831	102800	16958450	8880	8880	8880	8880	0
599	20230831	102700	16958450	8880	8880	8880	8880	0
600	20230831	102600	16958450	8880	8880	8880	8880	0
601	20230831	102500	16958450	8880	8880	8880	8880	0
602	20230831	102400	16958450	8880	8880	8880	8880	0
603	20230831	102300	16958450	8880	8880	8880	8880	0
604	20230831	102200	16958450	8880	8880	8880	8880	0
605	20230831	102100	16958450	8880	8880	8880	8880	0
606	20230831	102000	16958450	8880	8880	8880	8880	0
607	20230831	101900	16958450	8880	8880	8880	8880	0
608	20230831	101800	16958450	8880	8880	8880	8880	0
609	20230831	101700	16958450	8880	8880	8880	8880	1
610	20230831	101600	16949570	8860	8860	8860	8860	1
611	20230831	101500	16940710	8880	8880	8880	8880	0
612	20230831	101400	16940710	8880	8880	8880	8880	0
613	20230831	101300	16940710	8880	8880	8880	8880	0
614	20230831	101200	16940710	8880	8880	8880	8880	0
615	20230831	101100	16940710	8880	8890	8890	8880	452
616	20230831	101000	12926940	8900	8900	8900	8900	14
617	20230831	100900	12802340	8900	8900	8900	8900	1
618	20230831	100800	12793440	8900	8890	8900	8890	2
619	20230831	100700	12775650	8860	8860	8860	8860	1
620	20230831	100600	12766790	8870	8870	8870	8870	0
621	20230831	100500	12766790	8870	8870	8870	8870	1
622	20230831	100400	12757920	8880	8880	8880	8880	10
623	20230831	100300	12669120	8880	8900	8900	8880	31
624	20230831	100200	12393820	8880	8880	8880	8880	7
625	20230831	100100	12331660	8930	8930	8930	8930	0
626	20230831	100000	12331660	8930	8930	8930	8930	0
627	20230831	095900	12331660	8930	8930	8930	8930	0
628	20230831	095800	12331660	8930	8930	8930	8930	0
629	20230831	095700	12331660	8930	8930	8930	8930	0
630	20230831	095600	12331660	8930	8930	8930	8930	1
631	20230831	095500	12322730	8860	8860	8860	8860	0
632	20230831	095400	12322730	8860	8860	8860	8860	0
633	20230831	095300	12322730	8860	8860	8860	8860	0
634	20230831	095200	12322730	8860	8860	8860	8860	56
635	20230831	095100	11826570	8870	8870	8870	8870	0
636	20230831	095000	11826570	8870	8870	8870	8870	0
637	20230831	094900	11826570	8870	8870	8870	8870	18
638	20230831	094800	11666910	8870	8870	8870	8870	0
639	20230831	094700	11666910	8870	8870	8870	8870	0
640	20230831	094600	11666910	8870	8860	8870	8860	127
641	20230831	094500	10540550	8850	8850	8850	8850	0
642	20230831	094400	10540550	8850	8850	8850	8850	0
643	20230831	094300	10540550	8850	8850	8850	8850	5
644	20230831	094200	10496300	8860	8860	8860	8860	0
645	20230831	094100	10496300	8860	8840	8860	8840	20
646	20230831	094000	10319380	8840	8820	8840	8820	11
647	20230831	093900	10222340	8810	8800	8810	8800	16
648	20230831	093800	10081510	8800	8800	8800	8800	0
649	20230831	093700	10081510	8800	8800	8800	8800	0
650	20230831	093600	10081510	8800	8800	8800	8800	0
651	20230831	093500	10081510	8800	8770	8800	8770	5
652	20230831	093400	10037630	8820	8820	8820	8820	0
653	20230831	093300	10037630	8820	8820	8820	8820	0
654	20230831	093200	10037630	8820	8820	8820	8820	0
655	20230831	093100	10037630	8820	8820	8820	8820	0
656	20230831	093000	10037630	8820	8820	8820	8820	0
657	20230831	092900	10037630	8820	8820	8820	8820	0
658	20230831	092800	10037630	8820	8820	8820	8820	108
659	20230831	092700	9085070	8820	8820	8820	8820	1
660	20230831	092600	9076250	8820	8810	8820	8810	2
661	20230831	092500	9058620	8760	8760	8760	8760	0
662	20230831	092400	9058620	8760	8760	8760	8760	0
663	20230831	092300	9058620	8760	8760	8760	8760	0
664	20230831	092200	9058620	8760	8760	8760	8760	0
665	20230831	092100	9058620	8760	8760	8760	8760	0
666	20230831	092000	9058620	8760	8760	8760	8760	994
667	20230831	091900	351180	8760	8760	8760	8760	1
668	20230831	091800	342420	8780	8780	8780	8780	0
669	20230831	091700	342420	8780	8780	8780	8780	0
670	20230831	091600	342420	8780	8780	8780	8780	0
671	20230831	091500	342420	8780	8780	8780	8780	0
672	20230831	091400	342420	8780	8780	8780	8780	39
673	20230831	091300	0	8870	8870	8870	8870	0
674	20230831	091200	0	8870	8870	8870	8870	0
675	20230831	091100	0	8870	8870	8870	8870	0
676	20230831	091000	0	8870	8870	8870	8870	0
677	20230831	090900	0	8870	8870	8870	8870	0
678	20230831	090800	0	8870	8870	8870	8870	0
679	20230831	090700	0	8870	8870	8870	8870	0
680	20230831	090600	0	8870	8870	8870	8870	0
681	20230831	090500	0	8870	8870	8870	8870	0
682	20230831	090400	0	8870	8870	8870	8870	0
683	20230831	090300	0	8870	8870	8870	8870	0
684	20230831	090200	0	8870	8870	8870	8870	0
685	20230831	090100	0	8870	8870	8870	8870	0
686	20230831	090000	0	8870	8870	8870	8870	0