KissMeData/219420/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	201700	177260160	5830	5830	5830	5830	315
3	20230831	201600	177260160	5830	5830	5830	5830	0
4	20230831	201500	177260160	5830	5830	5830	5830	0
5	20230831	201400	177260160	5830	5830	5830	5830	0
6	20230831	201300	177260160	5830	5830	5830	5830	0
7	20230831	201200	177260160	5830	5830	5830	5830	0
8	20230831	201100	177260160	5830	5830	5830	5830	0
9	20230831	201000	177260160	5830	5830	5830	5830	0
10	20230831	200900	177260160	5830	5830	5830	5830	0
11	20230831	200800	177260160	5830	5830	5830	5830	0
12	20230831	200700	177260160	5830	5830	5830	5830	0
13	20230831	200600	177260160	5830	5830	5830	5830	0
14	20230831	200500	177260160	5830	5830	5830	5830	0
15	20230831	200400	177260160	5830	5830	5830	5830	0
16	20230831	200300	177260160	5830	5830	5830	5830	0
17	20230831	200200	177260160	5830	5830	5830	5830	0
18	20230831	200100	177260160	5830	5830	5830	5830	0
19	20230831	200000	177260160	5830	5830	5830	5830	0
20	20230831	195900	177260160	5830	5830	5830	5830	0
21	20230831	195800	177260160	5830	5830	5830	5830	0
22	20230831	195700	177260160	5830	5830	5830	5830	0
23	20230831	195600	177260160	5830	5830	5830	5830	0
24	20230831	195500	177260160	5830	5830	5830	5830	0
25	20230831	195400	177260160	5830	5830	5830	5830	0
26	20230831	195300	177260160	5830	5830	5830	5830	0
27	20230831	195200	177260160	5830	5830	5830	5830	0
28	20230831	195100	177260160	5830	5830	5830	5830	0
29	20230831	195000	177260160	5830	5830	5830	5830	0
30	20230831	194900	177260160	5830	5830	5830	5830	0
31	20230831	194800	177260160	5830	5830	5830	5830	0
32	20230831	194700	177260160	5830	5830	5830	5830	315
33	20230831	194600	177260160	5830	5830	5830	5830	0
34	20230831	194500	177260160	5830	5830	5830	5830	0
35	20230831	194400	177260160	5830	5830	5830	5830	0
36	20230831	194300	177260160	5830	5830	5830	5830	0
37	20230831	194200	177260160	5830	5830	5830	5830	0
38	20230831	194100	177260160	5830	5830	5830	5830	0
39	20230831	194000	177260160	5830	5830	5830	5830	0
40	20230831	193900	177260160	5830	5830	5830	5830	0
41	20230831	193800	177260160	5830	5830	5830	5830	0
42	20230831	193700	177260160	5830	5830	5830	5830	0
43	20230831	193600	177260160	5830	5830	5830	5830	0
44	20230831	193500	177260160	5830	5830	5830	5830	0
45	20230831	193400	177260160	5830	5830	5830	5830	0
46	20230831	193300	177260160	5830	5830	5830	5830	0
47	20230831	193200	177260160	5830	5830	5830	5830	0
48	20230831	193100	177260160	5830	5830	5830	5830	0
49	20230831	193000	177260160	5830	5830	5830	5830	0
50	20230831	192900	177260160	5830	5830	5830	5830	0
51	20230831	192800	177260160	5830	5830	5830	5830	0
52	20230831	192700	177260160	5830	5830	5830	5830	0
53	20230831	192600	177260160	5830	5830	5830	5830	0
54	20230831	192500	177260160	5830	5830	5830	5830	0
55	20230831	192400	177260160	5830	5830	5830	5830	0
56	20230831	192300	177260160	5830	5830	5830	5830	0
57	20230831	192200	177260160	5830	5830	5830	5830	0
58	20230831	192100	177260160	5830	5830	5830	5830	0
59	20230831	192000	177260160	5830	5830	5830	5830	0
60	20230831	191900	177260160	5830	5830	5830	5830	0
61	20230831	191800	177260160	5830	5830	5830	5830	0
62	20230831	191700	177260160	5830	5830	5830	5830	315
63	20230831	191600	177260160	5830	5830	5830	5830	0
64	20230831	191500	177260160	5830	5830	5830	5830	0
65	20230831	191400	177260160	5830	5830	5830	5830	0
66	20230831	191300	177260160	5830	5830	5830	5830	0
67	20230831	191200	177260160	5830	5830	5830	5830	0
68	20230831	191100	177260160	5830	5830	5830	5830	0
69	20230831	191000	177260160	5830	5830	5830	5830	0
70	20230831	190900	177260160	5830	5830	5830	5830	0
71	20230831	190800	177260160	5830	5830	5830	5830	0
72	20230831	190700	177260160	5830	5830	5830	5830	0
73	20230831	190600	177260160	5830	5830	5830	5830	0
74	20230831	190500	177260160	5830	5830	5830	5830	0
75	20230831	190400	177260160	5830	5830	5830	5830	0
76	20230831	190300	177260160	5830	5830	5830	5830	0
77	20230831	190200	177260160	5830	5830	5830	5830	0
78	20230831	190100	177260160	5830	5830	5830	5830	0
79	20230831	190000	177260160	5830	5830	5830	5830	0
80	20230831	185900	177260160	5830	5830	5830	5830	0
81	20230831	185800	177260160	5830	5830	5830	5830	0
82	20230831	185700	177260160	5830	5830	5830	5830	0
83	20230831	185600	177260160	5830	5830	5830	5830	0
84	20230831	185500	177260160	5830	5830	5830	5830	0
85	20230831	185400	177260160	5830	5830	5830	5830	0
86	20230831	185300	177260160	5830	5830	5830	5830	0
87	20230831	185200	177260160	5830	5830	5830	5830	0
88	20230831	185100	177260160	5830	5830	5830	5830	0
89	20230831	185000	177260160	5830	5830	5830	5830	0
90	20230831	184900	177260160	5830	5830	5830	5830	0
91	20230831	184800	177260160	5830	5830	5830	5830	0
92	20230831	184700	177260160	5830	5830	5830	5830	315
93	20230831	184600	177260160	5830	5830	5830	5830	0
94	20230831	184500	177260160	5830	5830	5830	5830	0
95	20230831	184400	177260160	5830	5830	5830	5830	0
96	20230831	184300	177260160	5830	5830	5830	5830	0
97	20230831	184200	177260160	5830	5830	5830	5830	0
98	20230831	184100	177260160	5830	5830	5830	5830	0
99	20230831	184000	177260160	5830	5830	5830	5830	0
100	20230831	183900	177260160	5830	5830	5830	5830	0
101	20230831	183800	177260160	5830	5830	5830	5830	0
102	20230831	183700	177260160	5830	5830	5830	5830	0
103	20230831	183600	177260160	5830	5830	5830	5830	0
104	20230831	183500	177260160	5830	5830	5830	5830	0
105	20230831	183400	177260160	5830	5830	5830	5830	0
106	20230831	183300	177260160	5830	5830	5830	5830	0
107	20230831	183200	177260160	5830	5830	5830	5830	0
108	20230831	183100	177260160	5830	5830	5830	5830	0
109	20230831	183000	177260160	5830	5830	5830	5830	0
110	20230831	182900	177260160	5830	5830	5830	5830	0
111	20230831	182800	177260160	5830	5830	5830	5830	0
112	20230831	182700	177260160	5830	5830	5830	5830	0
113	20230831	182600	177260160	5830	5830	5830	5830	0
114	20230831	182500	177260160	5830	5830	5830	5830	0
115	20230831	182400	177260160	5830	5830	5830	5830	0
116	20230831	182300	177260160	5830	5830	5830	5830	0
117	20230831	182200	177260160	5830	5830	5830	5830	0
118	20230831	182100	177260160	5830	5830	5830	5830	0
119	20230831	182000	177260160	5830	5830	5830	5830	0
120	20230831	181900	177260160	5830	5830	5830	5830	0
121	20230831	181800	177260160	5830	5830	5830	5830	0
122	20230831	181700	177260160	5830	5830	5830	5830	315
123	20230831	181600	177260160	5830	5830	5830	5830	0
124	20230831	181500	177260160	5830	5830	5830	5830	0
125	20230831	181400	177260160	5830	5830	5830	5830	0
126	20230831	181300	177260160	5830	5830	5830	5830	0
127	20230831	181200	177260160	5830	5830	5830	5830	0
128	20230831	181100	177260160	5830	5830	5830	5830	0
129	20230831	181000	177260160	5830	5830	5830	5830	0
130	20230831	180900	177260160	5830	5830	5830	5830	0
131	20230831	180800	177260160	5830	5830	5830	5830	0
132	20230831	180700	177260160	5830	5830	5830	5830	0
133	20230831	180600	177260160	5830	5830	5830	5830	0
134	20230831	180500	177260160	5830	5830	5830	5830	0
135	20230831	180400	177260160	5830	5830	5830	5830	0
136	20230831	180300	177260160	5830	5830	5830	5830	0
137	20230831	180200	177260160	5830	5830	5830	5830	0
138	20230831	180100	177260160	5830	5830	5830	5830	0
139	20230831	180000	177260160	5830	5830	5830	5830	0
140	20230831	175900	177260160	5830	5830	5830	5830	0
141	20230831	175800	177260160	5830	5830	5830	5830	0
142	20230831	175700	177260160	5830	5830	5830	5830	0
143	20230831	175600	177260160	5830	5830	5830	5830	0
144	20230831	175500	177260160	5830	5830	5830	5830	0
145	20230831	175400	177260160	5830	5830	5830	5830	0
146	20230831	175300	177260160	5830	5830	5830	5830	0
147	20230831	175200	177260160	5830	5830	5830	5830	0
148	20230831	175100	177260160	5830	5830	5830	5830	0
149	20230831	175000	177260160	5830	5830	5830	5830	0
150	20230831	174900	177260160	5830	5830	5830	5830	0
151	20230831	174800	177260160	5830	5830	5830	5830	0
152	20230831	174700	177260160	5830	5830	5830	5830	315
153	20230831	174600	177260160	5830	5830	5830	5830	0
154	20230831	174500	177260160	5830	5830	5830	5830	0
155	20230831	174400	177260160	5830	5830	5830	5830	0
156	20230831	174300	177260160	5830	5830	5830	5830	0
157	20230831	174200	177260160	5830	5830	5830	5830	0
158	20230831	174100	177260160	5830	5830	5830	5830	0
159	20230831	174000	177260160	5830	5830	5830	5830	0
160	20230831	173900	177260160	5830	5830	5830	5830	0
161	20230831	173800	177260160	5830	5830	5830	5830	0
162	20230831	173700	177260160	5830	5830	5830	5830	0
163	20230831	173600	177260160	5830	5830	5830	5830	0
164	20230831	173500	177260160	5830	5830	5830	5830	0
165	20230831	173400	177260160	5830	5830	5830	5830	0
166	20230831	173300	177260160	5830	5830	5830	5830	0
167	20230831	173200	177260160	5830	5830	5830	5830	0
168	20230831	173100	177260160	5830	5830	5830	5830	0
169	20230831	173000	177260160	5830	5830	5830	5830	0
170	20230831	172900	177260160	5830	5830	5830	5830	0
171	20230831	172800	177260160	5830	5830	5830	5830	0
172	20230831	172700	177260160	5830	5830	5830	5830	0
173	20230831	172600	177260160	5830	5830	5830	5830	0
174	20230831	172500	177260160	5830	5830	5830	5830	0
175	20230831	172400	177260160	5830	5830	5830	5830	0
176	20230831	172300	177260160	5830	5830	5830	5830	0
177	20230831	172200	177260160	5830	5830	5830	5830	0
178	20230831	172100	177260160	5830	5830	5830	5830	0
179	20230831	172000	177260160	5830	5830	5830	5830	0
180	20230831	171900	177260160	5830	5830	5830	5830	0
181	20230831	171800	177260160	5830	5830	5830	5830	0
182	20230831	171700	177260160	5830	5830	5830	5830	315
183	20230831	171600	177260160	5830	5830	5830	5830	0
184	20230831	171500	177260160	5830	5830	5830	5830	0
185	20230831	171400	177260160	5830	5830	5830	5830	0
186	20230831	171300	177260160	5830	5830	5830	5830	0
187	20230831	171200	177260160	5830	5830	5830	5830	0
188	20230831	171100	177260160	5830	5830	5830	5830	0
189	20230831	171000	177260160	5830	5830	5830	5830	0
190	20230831	170900	177260160	5830	5830	5830	5830	0
191	20230831	170800	177260160	5830	5830	5830	5830	0
192	20230831	170700	177260160	5830	5830	5830	5830	0
193	20230831	170600	177260160	5830	5830	5830	5830	0
194	20230831	170500	177260160	5830	5830	5830	5830	0
195	20230831	170400	177260160	5830	5830	5830	5830	0
196	20230831	170300	177260160	5830	5830	5830	5830	0
197	20230831	170200	177260160	5830	5830	5830	5830	0
198	20230831	170100	177260160	5830	5830	5830	5830	0
199	20230831	170000	177260160	5830	5830	5830	5830	0
200	20230831	165900	177260160	5830	5830	5830	5830	0
201	20230831	165800	177260160	5830	5830	5830	5830	0
202	20230831	165700	177260160	5830	5830	5830	5830	0
203	20230831	165600	177260160	5830	5830	5830	5830	0
204	20230831	165500	177260160	5830	5830	5830	5830	0
205	20230831	165400	177260160	5830	5830	5830	5830	0
206	20230831	165300	177260160	5830	5830	5830	5830	0
207	20230831	165200	177260160	5830	5830	5830	5830	0
208	20230831	165100	177260160	5830	5830	5830	5830	0
209	20230831	165000	177260160	5830	5830	5830	5830	0
210	20230831	164900	177260160	5830	5830	5830	5830	0
211	20230831	164800	177260160	5830	5830	5830	5830	0
212	20230831	164700	177260160	5830	5830	5830	5830	315
213	20230831	164600	177260160	5830	5830	5830	5830	0
214	20230831	164500	177260160	5830	5830	5830	5830	0
215	20230831	164400	177260160	5830	5830	5830	5830	0
216	20230831	164300	177260160	5830	5830	5830	5830	0
217	20230831	164200	177260160	5830	5830	5830	5830	0
218	20230831	164100	177260160	5830	5830	5830	5830	0
219	20230831	164000	177260160	5830	5830	5830	5830	0
220	20230831	163900	177260160	5830	5830	5830	5830	0
221	20230831	163800	177260160	5830	5830	5830	5830	0
222	20230831	163700	177260160	5830	5830	5830	5830	0
223	20230831	163600	177260160	5830	5830	5830	5830	0
224	20230831	163500	177260160	5830	5830	5830	5830	0
225	20230831	163400	177260160	5830	5830	5830	5830	0
226	20230831	163300	177260160	5830	5830	5830	5830	0
227	20230831	163200	177260160	5830	5830	5830	5830	0
228	20230831	163100	177260160	5830	5830	5830	5830	0
229	20230831	163000	177260160	5830	5830	5830	5830	0
230	20230831	162900	177260160	5830	5830	5830	5830	0
231	20230831	162800	177260160	5830	5830	5830	5830	0
232	20230831	162700	177260160	5830	5830	5830	5830	0
233	20230831	162600	177260160	5830	5830	5830	5830	0
234	20230831	162500	177260160	5830	5830	5830	5830	0
235	20230831	162400	177260160	5830	5830	5830	5830	0
236	20230831	162300	177260160	5830	5830	5830	5830	0
237	20230831	162200	177260160	5830	5830	5830	5830	0
238	20230831	162100	177260160	5830	5830	5830	5830	0
239	20230831	162000	177260160	5830	5830	5830	5830	0
240	20230831	161900	177260160	5830	5830	5830	5830	0
241	20230831	161800	177260160	5830	5830	5830	5830	0
242	20230831	161700	177260160	5830	5830	5830	5830	315
243	20230831	161600	177260160	5830	5830	5830	5830	0
244	20230831	161500	177260160	5830	5830	5830	5830	0
245	20230831	161400	177260160	5830	5830	5830	5830	0
246	20230831	161300	177260160	5830	5830	5830	5830	0
247	20230831	161200	177260160	5830	5830	5830	5830	0
248	20230831	161100	177260160	5830	5830	5830	5830	0
249	20230831	161000	177260160	5830	5830	5830	5830	0
250	20230831	160900	177260160	5830	5830	5830	5830	0
251	20230831	160800	177260160	5830	5830	5830	5830	0
252	20230831	160700	177260160	5830	5830	5830	5830	0
253	20230831	160600	177260160	5830	5830	5830	5830	0
254	20230831	160500	177260160	5830	5830	5830	5830	0
255	20230831	160400	177260160	5830	5830	5830	5830	0
256	20230831	160300	177260160	5830	5830	5830	5830	0
257	20230831	160200	177260160	5830	5830	5830	5830	0
258	20230831	160100	177260160	5830	5830	5830	5830	0
259	20230831	160000	177260160	5830	5830	5830	5830	0
260	20230831	155900	177260160	5830	5830	5830	5830	0
261	20230831	155800	177260160	5830	5830	5830	5830	0
262	20230831	155700	177260160	5830	5830	5830	5830	0
263	20230831	155600	177260160	5830	5830	5830	5830	0
264	20230831	155500	177260160	5830	5830	5830	5830	0
265	20230831	155400	177260160	5830	5830	5830	5830	0
266	20230831	155300	177260160	5830	5830	5830	5830	0
267	20230831	155200	177260160	5830	5830	5830	5830	0
268	20230831	155100	177260160	5830	5830	5830	5830	0
269	20230831	155000	177260160	5830	5830	5830	5830	0
270	20230831	154900	177260160	5830	5830	5830	5830	0
271	20230831	154800	177260160	5830	5830	5830	5830	0
272	20230831	154700	177260160	5830	5830	5830	5830	315
273	20230831	154600	177260160	5830	5830	5830	5830	0
274	20230831	154500	177260160	5830	5830	5830	5830	0
275	20230831	154400	177260160	5830	5830	5830	5830	0
276	20230831	154300	177260160	5830	5830	5830	5830	0
277	20230831	154200	177260160	5830	5830	5830	5830	0
278	20230831	154100	177260160	5830	5830	5830	5830	0
279	20230831	154000	177260160	5830	5830	5830	5830	0
280	20230831	153900	177260160	5830	5830	5830	5830	0
281	20230831	153800	177260160	5830	5830	5830	5830	0
282	20230831	153700	177260160	5830	5830	5830	5830	0
283	20230831	153600	177260160	5830	5830	5830	5830	0
284	20230831	153500	177260160	5830	5830	5830	5830	0
285	20230831	153400	177260160	5830	5830	5830	5830	0
286	20230831	153300	177260160	5830	5830	5830	5830	0
287	20230831	153200	177260160	5830	5830	5830	5830	0
288	20230831	153100	177260160	5830	5830	5830	5830	0
289	20230831	153000	177260160	5830	5830	5830	5830	315
290	20230831	152900	175423710	5820	5820	5820	5820	0
291	20230831	152800	175423710	5820	5820	5820	5820	0
292	20230831	152700	175423710	5820	5820	5820	5820	0
293	20230831	152600	175423710	5820	5820	5820	5820	0
294	20230831	152500	175423710	5820	5820	5820	5820	0
295	20230831	152400	175423710	5820	5820	5820	5820	0
296	20230831	152300	175423710	5820	5820	5820	5820	0
297	20230831	152200	175423710	5820	5820	5820	5820	0
298	20230831	152100	175423710	5820	5820	5820	5820	0
299	20230831	152000	175423710	5820	5820	5820	5820	0
300	20230831	151900	175423710	5820	5820	5820	5820	0
301	20230831	151800	175423710	5820	5820	5820	5820	73
302	20230831	151700	174998850	5820	5820	5820	5820	174
303	20230831	151600	173986170	5830	5830	5830	5830	172
304	20230831	151500	172983410	5840	5830	5840	5820	111
305	20230831	151400	172336890	5830	5830	5830	5830	778
306	20230831	151300	167801150	5820	5820	5820	5820	25
307	20230831	151200	167655650	5820	5820	5820	5820	0
308	20230831	151100	167655650	5820	5820	5820	5820	14
309	20230831	151000	167574170	5820	5820	5820	5820	0
310	20230831	150900	167574170	5820	5820	5820	5820	319
311	20230831	150800	165717590	5820	5820	5820	5820	0
312	20230831	150700	165717590	5820	5820	5820	5820	281
313	20230831	150600	164082170	5820	5820	5820	5820	30
314	20230831	150500	163907570	5810	5810	5810	5810	0
315	20230831	150400	163907570	5810	5810	5810	5810	0
316	20230831	150300	163907570	5810	5810	5810	5810	0
317	20230831	150200	163907570	5810	5810	5810	5810	30
318	20230831	150100	163733270	5830	5820	5830	5820	37
319	20230831	150000	163517680	5810	5810	5810	5810	345
320	20230831	145900	161513230	5810	5810	5810	5810	0
321	20230831	145800	161513230	5810	5810	5810	5810	0
322	20230831	145700	161513230	5810	5810	5810	5810	0
323	20230831	145600	161513230	5810	5810	5810	5810	20
324	20230831	145500	161397030	5810	5810	5810	5810	50
325	20230831	145400	161106530	5810	5810	5810	5810	26
326	20230831	145300	160955470	5800	5800	5800	5800	481
327	20230831	145200	158165670	5800	5800	5800	5800	1046
328	20230831	145100	152098870	5800	5800	5800	5800	0
329	20230831	145000	152098870	5800	5800	5800	5800	0
330	20230831	144900	152098870	5800	5810	5810	5800	347
331	20230831	144800	150084470	5810	5810	5810	5810	0
332	20230831	144700	150084470	5810	5810	5810	5810	58
333	20230831	144600	149747490	5820	5820	5820	5820	0
334	20230831	144500	149747490	5820	5820	5820	5820	0
335	20230831	144400	149747490	5820	5820	5820	5820	0
336	20230831	144300	149747490	5820	5820	5820	5820	582
337	20230831	144200	146360250	5820	5820	5820	5820	21
338	20230831	144100	146238030	5820	5820	5820	5820	0
339	20230831	144000	146238030	5820	5820	5820	5820	0
340	20230831	143900	146238030	5820	5820	5820	5820	0
341	20230831	143800	146238030	5820	5820	5820	5820	0
342	20230831	143700	146238030	5820	5820	5820	5820	0
343	20230831	143600	146238030	5820	5820	5820	5820	1
344	20230831	143500	146232210	5820	5820	5820	5820	7
345	20230831	143400	146191470	5820	5820	5820	5820	35
346	20230831	143300	145987770	5820	5820	5820	5820	18
347	20230831	143200	145883010	5820	5820	5820	5820	0
348	20230831	143100	145883010	5820	5820	5820	5820	0
349	20230831	143000	145883010	5820	5820	5820	5820	0
350	20230831	142900	145883010	5820	5820	5820	5820	7
351	20230831	142800	145842270	5820	5820	5820	5820	0
352	20230831	142700	145842270	5820	5820	5820	5820	0
353	20230831	142600	145842270	5820	5820	5820	5820	1
354	20230831	142500	145836450	5810	5810	5810	5810	0
355	20230831	142400	145836450	5810	5810	5810	5810	0
356	20230831	142300	145836450	5810	5810	5810	5810	0
357	20230831	142200	145836450	5810	5810	5810	5810	12
358	20230831	142100	145766730	5820	5810	5820	5810	7
359	20230831	142000	145726050	5810	5810	5810	5810	171
360	20230831	141900	144732540	5830	5830	5830	5830	2
361	20230831	141800	144720880	5840	5840	5840	5840	0
362	20230831	141700	144720880	5840	5840	5840	5840	60
363	20230831	141600	144370480	5810	5810	5810	5810	0
364	20230831	141500	144370480	5810	5810	5810	5810	0
365	20230831	141400	144370480	5810	5810	5810	5810	0
366	20230831	141300	144370480	5810	5810	5810	5810	3
367	20230831	141200	144353050	5810	5810	5810	5810	0
368	20230831	141100	144353050	5810	5810	5810	5810	0
369	20230831	141000	144353050	5810	5810	5810	5810	0
370	20230831	140900	144353050	5810	5810	5810	5810	0
371	20230831	140800	144353050	5810	5810	5810	5810	10
372	20230831	140700	144294950	5830	5830	5830	5830	0
373	20230831	140600	144294950	5830	5830	5830	5830	0
374	20230831	140500	144294950	5830	5830	5830	5830	1
375	20230831	140400	144289120	5820	5820	5820	5820	0
376	20230831	140300	144289120	5820	5820	5820	5820	63
377	20230831	140200	143922460	5820	5820	5820	5820	0
378	20230831	140100	143922460	5820	5810	5820	5810	437
379	20230831	140000	141379490	5810	5810	5810	5810	50
380	20230831	135900	141088990	5810	5810	5810	5810	0
381	20230831	135800	141088990	5810	5810	5810	5810	32
382	20230831	135700	140903070	5790	5790	5790	5790	0
383	20230831	135600	140903070	5790	5790	5790	5790	0
384	20230831	135500	140903070	5790	5790	5790	5790	0
385	20230831	135400	140903070	5790	5790	5790	5790	0
386	20230831	135300	140903070	5790	5790	5790	5790	5
387	20230831	135200	140874120	5810	5810	5810	5810	150
388	20230831	135100	140002620	5810	5800	5810	5800	11
389	20230831	135000	139938800	5800	5790	5800	5790	110
390	20230831	134900	139301890	5790	5790	5790	5790	0
391	20230831	134800	139301890	5790	5790	5790	5790	0
392	20230831	134700	139301890	5790	5790	5790	5790	0
393	20230831	134600	139301890	5790	5790	5790	5790	0
394	20230831	134500	139301890	5790	5790	5790	5790	0
395	20230831	134400	139301890	5790	5790	5790	5790	0
396	20230831	134300	139301890	5790	5790	5790	5790	0
397	20230831	134200	139301890	5790	5790	5790	5790	0
398	20230831	134100	139301890	5790	5790	5790	5790	40
399	20230831	134000	139070290	5790	5790	5790	5790	0
400	20230831	133900	139070290	5790	5810	5810	5790	351
401	20230831	133800	137034190	5800	5800	5800	5800	0
402	20230831	133700	137034190	5800	5790	5800	5790	114
403	20230831	133600	136373440	5800	5800	5800	5800	0
404	20230831	133500	136373440	5800	5800	5800	5800	0
405	20230831	133400	136373440	5800	5800	5800	5800	400
406	20230831	133300	134053440	5790	5790	5790	5790	0
407	20230831	133200	134053440	5790	5790	5790	5790	0
408	20230831	133100	134053440	5790	5790	5790	5790	0
409	20230831	133000	134053440	5790	5790	5790	5790	0
410	20230831	132900	134053440	5790	5790	5790	5790	200
411	20230831	132800	132895440	5790	5790	5790	5790	13
412	20230831	132700	132820170	5790	5790	5790	5790	10
413	20230831	132600	132762270	5790	5790	5790	5790	0
414	20230831	132500	132762270	5790	5790	5790	5790	0
415	20230831	132400	132762270	5790	5790	5790	5790	17
416	20230831	132300	132663840	5800	5800	5800	5800	0
417	20230831	132200	132663840	5800	5800	5800	5800	0
418	20230831	132100	132663840	5800	5800	5800	5800	1
419	20230831	132000	132658040	5800	5800	5800	5800	0
420	20230831	131900	132658040	5800	5800	5800	5800	0
421	20230831	131800	132658040	5800	5800	5800	5800	5
422	20230831	131700	132629040	5800	5800	5800	5800	0
423	20230831	131600	132629040	5800	5800	5800	5800	0
424	20230831	131500	132629040	5800	5800	5800	5800	0
425	20230831	131400	132629040	5800	5800	5800	5800	0
426	20230831	131300	132629040	5800	5800	5800	5800	455
427	20230831	131200	129990040	5800	5800	5800	5800	0
428	20230831	131100	129990040	5800	5800	5800	5800	50
429	20230831	131000	129700040	5800	5800	5800	5800	0
430	20230831	130900	129700040	5800	5800	5800	5800	0
431	20230831	130800	129700040	5800	5800	5800	5800	0
432	20230831	130700	129700040	5800	5810	5810	5800	501
433	20230831	130600	126794230	5800	5800	5800	5800	300
434	20230831	130500	125054230	5800	5800	5800	5800	5
435	20230831	130400	125025230	5810	5810	5810	5810	100
436	20230831	130300	124444230	5810	5810	5810	5810	0
437	20230831	130200	124444230	5810	5810	5810	5810	0
438	20230831	130100	124444230	5810	5810	5810	5810	0
439	20230831	130000	124444230	5810	5810	5810	5810	0
440	20230831	125900	124444230	5810	5810	5810	5810	0
441	20230831	125800	124444230	5810	5810	5810	5810	0
442	20230831	125700	124444230	5810	5810	5810	5810	0
443	20230831	125600	124444230	5810	5810	5810	5810	0
444	20230831	125500	124444230	5810	5810	5810	5810	0
445	20230831	125400	124444230	5810	5810	5810	5810	5
446	20230831	125300	124415180	5800	5800	5800	5800	0
447	20230831	125200	124415180	5800	5800	5800	5800	0
448	20230831	125100	124415180	5800	5800	5800	5800	0
449	20230831	125000	124415180	5800	5800	5800	5800	0
450	20230831	124900	124415180	5800	5800	5800	5800	390
451	20230831	124800	122153180	5800	5800	5800	5800	5
452	20230831	124700	122124180	5800	5800	5800	5800	105
453	20230831	124600	121515180	5800	5800	5800	5800	0
454	20230831	124500	121515180	5800	5800	5800	5800	0
455	20230831	124400	121515180	5800	5800	5800	5800	56
456	20230831	124300	121190380	5790	5800	5800	5790	1170
457	20230831	124200	114411640	5800	5800	5800	5800	0
458	20230831	124100	114411640	5800	5800	5800	5800	0
459	20230831	124000	114411640	5800	5800	5800	5800	450
460	20230831	123900	111801640	5840	5840	5840	5840	0
461	20230831	123800	111801640	5840	5840	5840	5840	0
462	20230831	123700	111801640	5840	5840	5840	5840	0
463	20230831	123600	111801640	5840	5840	5840	5840	0
464	20230831	123500	111801640	5840	5840	5840	5840	0
465	20230831	123400	111801640	5840	5840	5840	5840	0
466	20230831	123300	111801640	5840	5840	5840	5840	0
467	20230831	123200	111801640	5840	5840	5840	5840	0
468	20230831	123100	111801640	5840	5840	5840	5840	0
469	20230831	123000	111801640	5840	5840	5840	5840	0
470	20230831	122900	111801640	5840	5840	5840	5840	0
471	20230831	122800	111801640	5840	5840	5840	5840	0
472	20230831	122700	111801640	5840	5840	5840	5840	0
473	20230831	122600	111801640	5840	5840	5840	5840	0
474	20230831	122500	111801640	5840	5840	5840	5840	0
475	20230831	122400	111801640	5840	5840	5840	5840	0
476	20230831	122300	111801640	5840	5840	5840	5840	0
477	20230831	122200	111801640	5840	5840	5840	5840	10
478	20230831	122100	111743240	5840	5840	5840	5840	0
479	20230831	122000	111743240	5840	5840	5840	5840	1
480	20230831	121900	111737400	5830	5830	5830	5830	0
481	20230831	121800	111737400	5830	5830	5830	5830	0
482	20230831	121700	111737400	5830	5830	5830	5830	0
483	20230831	121600	111737400	5830	5830	5830	5830	0
484	20230831	121500	111737400	5830	5830	5830	5830	0
485	20230831	121400	111737400	5830	5830	5830	5830	0
486	20230831	121300	111737400	5830	5830	5830	5830	8
487	20230831	121200	111690760	5810	5810	5810	5810	0
488	20230831	121100	111690760	5810	5810	5810	5810	0
489	20230831	121000	111690760	5810	5810	5810	5810	0
490	20230831	120900	111690760	5810	5810	5810	5810	0
491	20230831	120800	111690760	5810	5810	5810	5810	0
492	20230831	120700	111690760	5810	5810	5810	5810	0
493	20230831	120600	111690760	5810	5810	5810	5810	0
494	20230831	120500	111690760	5810	5810	5810	5810	0
495	20230831	120400	111690760	5810	5810	5810	5810	5
496	20230831	120300	111661710	5810	5810	5810	5810	0
497	20230831	120200	111661710	5810	5810	5810	5810	0
498	20230831	120100	111661710	5810	5810	5810	5810	0
499	20230831	120000	111661710	5810	5810	5810	5810	30
500	20230831	115900	111487410	5800	5800	5800	5800	0
501	20230831	115800	111487410	5800	5800	5800	5800	0
502	20230831	115700	111487410	5800	5800	5800	5800	0
503	20230831	115600	111487410	5800	5800	5800	5800	100
504	20230831	115500	110907410	5800	5800	5800	5800	0
505	20230831	115400	110907410	5800	5800	5800	5800	0
506	20230831	115300	110907410	5800	5800	5800	5800	0
507	20230831	115200	110907410	5800	5800	5800	5800	0
508	20230831	115100	110907410	5800	5800	5800	5800	0
509	20230831	115000	110907410	5800	5800	5800	5800	0
510	20230831	114900	110907410	5800	5800	5800	5800	0
511	20230831	114800	110907410	5800	5810	5810	5800	1000
512	20230831	114700	105103480	5810	5810	5810	5810	0
513	20230831	114600	105103480	5810	5810	5810	5810	0
514	20230831	114500	105103480	5810	5810	5810	5810	47
515	20230831	114400	104830410	5810	5810	5810	5810	1
516	20230831	114300	104824600	5810	5810	5810	5810	5
517	20230831	114200	104795550	5810	5810	5810	5810	0
518	20230831	114100	104795550	5810	5810	5810	5810	0
519	20230831	114000	104795550	5810	5810	5810	5810	0
520	20230831	113900	104795550	5810	5810	5810	5810	0
521	20230831	113800	104795550	5810	5810	5810	5810	0
522	20230831	113700	104795550	5810	5810	5810	5810	0
523	20230831	113600	104795550	5810	5810	5810	5810	0
524	20230831	113500	104795550	5810	5810	5810	5810	0
525	20230831	113400	104795550	5810	5830	5830	5810	798
526	20230831	113300	100158330	5830	5830	5830	5830	57
527	20230831	113200	99826020	5840	5850	5850	5830	20
528	20230831	113100	99709250	5840	5840	5840	5840	85
529	20230831	113000	99212850	5810	5810	5810	5810	25
530	20230831	112900	99067600	5810	5810	5810	5810	0
531	20230831	112800	99067600	5810	5810	5810	5810	0
532	20230831	112700	99067600	5810	5810	5810	5810	2
533	20230831	112600	99055980	5830	5830	5830	5830	0
534	20230831	112500	99055980	5830	5810	5830	5810	204
535	20230831	112400	97870720	5810	5810	5810	5810	0
536	20230831	112300	97870720	5810	5820	5820	5810	1434
537	20230831	112200	89536440	5810	5810	5810	5810	0
538	20230831	112100	89536440	5810	5800	5810	5800	254
539	20230831	112000	88062550	5810	5810	5810	5810	0
540	20230831	111900	88062550	5810	5810	5810	5810	31
541	20230831	111800	87882440	5830	5830	5830	5830	0
542	20230831	111700	87882440	5830	5830	5830	5830	20
543	20230831	111600	87765840	5810	5810	5810	5810	3
544	20230831	111500	87748410	5810	5810	5810	5810	0
545	20230831	111400	87748410	5810	5810	5810	5810	0
546	20230831	111300	87748410	5810	5810	5810	5810	0
547	20230831	111200	87748410	5810	5810	5810	5810	0
548	20230831	111100	87748410	5810	5810	5810	5810	499
549	20230831	111000	84849220	5810	5810	5810	5810	0
550	20230831	110900	84849220	5810	5810	5810	5810	0
551	20230831	110800	84849220	5810	5810	5810	5810	10
552	20230831	110700	84791120	5810	5810	5810	5810	20
553	20230831	110600	84674920	5810	5810	5810	5810	0
554	20230831	110500	84674920	5810	5810	5810	5810	0
555	20230831	110400	84674920	5810	5810	5810	5810	3
556	20230831	110300	84657490	5810	5810	5810	5810	0
557	20230831	110200	84657490	5810	5810	5810	5810	0
558	20230831	110100	84657490	5810	5810	5810	5810	0
559	20230831	110000	84657490	5810	5810	5810	5810	0
560	20230831	105900	84657490	5810	5810	5810	5810	0
561	20230831	105800	84657490	5810	5810	5810	5810	2
562	20230831	105700	84645870	5800	5800	5800	5800	45
563	20230831	105600	84384870	5810	5810	5810	5810	13
564	20230831	105500	84309340	5830	5830	5830	5830	0
565	20230831	105400	84309340	5830	5810	5830	5810	1245
566	20230831	105300	77055850	5840	5810	5840	5810	346
567	20230831	105200	75045560	5800	5800	5800	5800	0
568	20230831	105100	75045560	5800	5800	5800	5800	0
569	20230831	105000	75045560	5800	5800	5800	5800	0
570	20230831	104900	75045560	5800	5800	5800	5800	0
571	20230831	104800	75045560	5800	5800	5800	5800	0
572	20230831	104700	75045560	5800	5800	5800	5800	0
573	20230831	104600	75045560	5800	5800	5800	5800	0
574	20230831	104500	75045560	5800	5800	5800	5800	68
575	20230831	104400	74651160	5800	5800	5800	5800	0
576	20230831	104300	74651160	5800	5800	5800	5800	0
577	20230831	104200	74651160	5800	5800	5800	5800	0
578	20230831	104100	74651160	5800	5800	5800	5800	0
579	20230831	104000	74651160	5800	5800	5800	5800	0
580	20230831	103900	74651160	5800	5800	5800	5800	70
581	20230831	103800	74245160	5800	5800	5800	5800	0
582	20230831	103700	74245160	5800	5800	5800	5800	0
583	20230831	103600	74245160	5800	5800	5800	5800	0
584	20230831	103500	74245160	5800	5800	5800	5800	0
585	20230831	103400	74245160	5800	5800	5800	5800	0
586	20230831	103300	74245160	5800	5800	5800	5800	88
587	20230831	103200	73734760	5800	5800	5800	5800	0
588	20230831	103100	73734760	5800	5800	5800	5800	2
589	20230831	103000	73723160	5790	5790	5790	5790	0
590	20230831	102900	73723160	5790	5800	5800	5790	200
591	20230831	102800	72564220	5800	5810	5810	5800	20
592	20230831	102700	72448140	5810	5810	5810	5810	6
593	20230831	102600	72413280	5810	5810	5810	5800	611
594	20230831	102500	68866930	5810	5810	5810	5810	127
595	20230831	102400	68129060	5830	5810	5830	5810	132
596	20230831	102300	67362120	5810	5810	5810	5810	67
597	20230831	102200	66972850	5810	5810	5810	5810	59
598	20230831	102100	66630060	5850	5840	5850	5840	300
599	20230831	102000	64876080	5800	5810	5810	5800	673
600	20230831	101900	60969330	5840	5840	5840	5840	30
601	20230831	101800	60794130	5810	5810	5810	5810	0
602	20230831	101700	60794130	5810	5810	5810	5810	0
603	20230831	101600	60794130	5810	5810	5810	5810	0
604	20230831	101500	60794130	5810	5850	5850	5810	1220
605	20230831	101400	53699130	5850	5830	5850	5820	1501
606	20230831	101300	44961130	5880	5880	5880	5880	0
607	20230831	101200	44961130	5880	5880	5880	5880	0
608	20230831	101100	44961130	5880	5880	5880	5880	0
609	20230831	101000	44961130	5880	5880	5880	5880	0
610	20230831	100900	44961130	5880	5880	5880	5880	0
611	20230831	100800	44961130	5880	5820	5880	5820	1526
612	20230831	100700	35995440	5840	5840	5840	5840	0
613	20230831	100600	35995440	5840	5840	5840	5840	0
614	20230831	100500	35995440	5840	5840	5840	5840	1
615	20230831	100400	35989600	5820	5820	5820	5820	163
616	20230831	100300	35040940	5830	5830	5830	5830	2
617	20230831	100200	35029280	5820	5820	5820	5820	52
618	20230831	100100	34726640	5820	5830	5830	5820	21
619	20230831	100000	34604320	5830	5830	5830	5830	0
620	20230831	095900	34604320	5830	5830	5830	5830	25
621	20230831	095800	34458570	5840	5840	5840	5840	19
622	20230831	095700	34347610	5840	5850	5850	5840	16
623	20230831	095600	34254070	5840	5840	5840	5840	38
624	20230831	095500	34032150	5850	5850	5850	5850	0
625	20230831	095400	34032150	5850	5850	5850	5850	98
626	20230831	095300	33458850	5860	5860	5860	5860	0
627	20230831	095200	33458850	5860	5860	5860	5860	0
628	20230831	095100	33458850	5860	5860	5860	5860	1
629	20230831	095000	33452990	5850	5850	5850	5850	0
630	20230831	094900	33452990	5850	5850	5850	5850	0
631	20230831	094800	33452990	5850	5850	5850	5840	121
632	20230831	094700	32745340	5860	5860	5860	5860	0
633	20230831	094600	32745340	5860	5850	5860	5850	175
634	20230831	094500	31720710	5850	5850	5850	5850	1
635	20230831	094400	31714860	5830	5830	5830	5820	1209
636	20230831	094300	24668330	5840	5840	5840	5840	10
637	20230831	094200	24609930	5860	5860	5860	5860	0
638	20230831	094100	24609930	5860	5860	5860	5860	0
639	20230831	094000	24609930	5860	5860	5860	5860	53
640	20230831	093900	24299350	5850	5840	5850	5840	10
641	20230831	093800	24240880	5850	5850	5850	5850	2
642	20230831	093700	24229180	5850	5850	5850	5850	86
643	20230831	093600	23726080	5850	5850	5850	5850	1
644	20230831	093500	23720230	5840	5840	5840	5840	1
645	20230831	093400	23714390	5840	5830	5840	5830	7
646	20230831	093300	23673550	5810	5810	5810	5810	0
647	20230831	093200	23673550	5810	5810	5810	5810	0
648	20230831	093100	23673550	5810	5810	5810	5810	3
649	20230831	093000	23656120	5850	5850	5850	5850	0
650	20230831	092900	23656120	5850	5850	5850	5850	0
651	20230831	092800	23656120	5850	5850	5850	5850	0
652	20230831	092700	23656120	5850	5830	5850	5820	133
653	20230831	092600	22881970	5860	5860	5860	5860	0
654	20230831	092500	22881970	5860	5860	5860	5860	25
655	20230831	092400	22735470	5870	5870	5870	5870	157
656	20230831	092300	21813880	5870	5870	5870	5870	0
657	20230831	092200	21813880	5870	5870	5870	5870	0
658	20230831	092100	21813880	5870	5840	5870	5840	9
659	20230831	092000	21761260	5870	5870	5870	5870	0
660	20230831	091900	21761260	5870	5870	5870	5870	1
661	20230831	091800	21755390	5850	5850	5850	5850	2
662	20230831	091700	21743690	5850	5850	5850	5850	1
663	20230831	091600	21737840	5870	5830	5870	5830	22
664	20230831	091500	21609410	5830	5800	5830	5800	68
665	20230831	091400	21214980	5800	5800	5800	5800	291
666	20230831	091300	19527180	5800	5830	5830	5800	618
667	20230831	091200	15939420	5830	5830	5830	5830	11
668	20230831	091100	15875290	5860	5860	5860	5860	7
669	20230831	091000	15834270	5830	5830	5830	5830	0
670	20230831	090900	15834270	5830	5850	5850	5830	1241
671	20230831	090800	8590530	5880	5880	5880	5880	0
672	20230831	090700	8590530	5880	5880	5880	5880	0
673	20230831	090600	8590530	5880	5860	5880	5860	412
674	20230831	090500	6176190	5900	5900	5900	5900	5
675	20230831	090400	6146690	5900	5890	5910	5890	431
676	20230831	090300	3606220	5890	5860	5890	5860	2
677	20230831	090200	3594470	5890	5890	5890	5890	1
678	20230831	090100	3588580	5870	5870	5870	5870	0
679	20230831	090000	3588580	5870	5880	5880	5870	611