KissMeData/005800/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	184300	32314200	9780	9780	9780	9780	50
3	20230831	184200	32314200	9780	9780	9780	9780	0
4	20230831	184100	32314200	9780	9780	9780	9780	0
5	20230831	184000	32314200	9780	9780	9780	9780	0
6	20230831	183900	32314200	9780	9780	9780	9780	0
7	20230831	183800	32314200	9780	9780	9780	9780	0
8	20230831	183700	32314200	9780	9780	9780	9780	0
9	20230831	183600	32314200	9780	9780	9780	9780	0
10	20230831	183500	32314200	9780	9780	9780	9780	0
11	20230831	183400	32314200	9780	9780	9780	9780	0
12	20230831	183300	32314200	9780	9780	9780	9780	0
13	20230831	183200	32314200	9780	9780	9780	9780	0
14	20230831	183100	32314200	9780	9780	9780	9780	0
15	20230831	183000	32314200	9780	9780	9780	9780	0
16	20230831	182900	32314200	9780	9780	9780	9780	0
17	20230831	182800	32314200	9780	9780	9780	9780	0
18	20230831	182700	32314200	9780	9780	9780	9780	0
19	20230831	182600	32314200	9780	9780	9780	9780	0
20	20230831	182500	32314200	9780	9780	9780	9780	0
21	20230831	182400	32314200	9780	9780	9780	9780	0
22	20230831	182300	32314200	9780	9780	9780	9780	0
23	20230831	182200	32314200	9780	9780	9780	9780	0
24	20230831	182100	32314200	9780	9780	9780	9780	0
25	20230831	182000	32314200	9780	9780	9780	9780	0
26	20230831	181900	32314200	9780	9780	9780	9780	0
27	20230831	181800	32314200	9780	9780	9780	9780	0
28	20230831	181700	32314200	9780	9780	9780	9780	0
29	20230831	181600	32314200	9780	9780	9780	9780	0
30	20230831	181500	32314200	9780	9780	9780	9780	0
31	20230831	181400	32314200	9780	9780	9780	9780	0
32	20230831	181300	32314200	9780	9780	9780	9780	50
33	20230831	181200	32314200	9780	9780	9780	9780	0
34	20230831	181100	32314200	9780	9780	9780	9780	0
35	20230831	181000	32314200	9780	9780	9780	9780	0
36	20230831	180900	32314200	9780	9780	9780	9780	0
37	20230831	180800	32314200	9780	9780	9780	9780	0
38	20230831	180700	32314200	9780	9780	9780	9780	0
39	20230831	180600	32314200	9780	9780	9780	9780	0
40	20230831	180500	32314200	9780	9780	9780	9780	0
41	20230831	180400	32314200	9780	9780	9780	9780	0
42	20230831	180300	32314200	9780	9780	9780	9780	0
43	20230831	180200	32314200	9780	9780	9780	9780	0
44	20230831	180100	32314200	9780	9780	9780	9780	0
45	20230831	180000	32314200	9780	9780	9780	9780	0
46	20230831	175900	32314200	9780	9780	9780	9780	0
47	20230831	175800	32314200	9780	9780	9780	9780	0
48	20230831	175700	32314200	9780	9780	9780	9780	0
49	20230831	175600	32314200	9780	9780	9780	9780	0
50	20230831	175500	32314200	9780	9780	9780	9780	0
51	20230831	175400	32314200	9780	9780	9780	9780	0
52	20230831	175300	32314200	9780	9780	9780	9780	0
53	20230831	175200	32314200	9780	9780	9780	9780	0
54	20230831	175100	32314200	9780	9780	9780	9780	0
55	20230831	175000	32314200	9780	9780	9780	9780	0
56	20230831	174900	32314200	9780	9780	9780	9780	0
57	20230831	174800	32314200	9780	9780	9780	9780	0
58	20230831	174700	32314200	9780	9780	9780	9780	0
59	20230831	174600	32314200	9780	9780	9780	9780	0
60	20230831	174500	32314200	9780	9780	9780	9780	0
61	20230831	174400	32314200	9780	9780	9780	9780	0
62	20230831	174300	32314200	9780	9780	9780	9780	50
63	20230831	174200	32314200	9780	9780	9780	9780	0
64	20230831	174100	32314200	9780	9780	9780	9780	0
65	20230831	174000	32314200	9780	9780	9780	9780	0
66	20230831	173900	32314200	9780	9780	9780	9780	0
67	20230831	173800	32314200	9780	9780	9780	9780	0
68	20230831	173700	32314200	9780	9780	9780	9780	0
69	20230831	173600	32314200	9780	9780	9780	9780	0
70	20230831	173500	32314200	9780	9780	9780	9780	0
71	20230831	173400	32314200	9780	9780	9780	9780	0
72	20230831	173300	32314200	9780	9780	9780	9780	0
73	20230831	173200	32314200	9780	9780	9780	9780	0
74	20230831	173100	32314200	9780	9780	9780	9780	0
75	20230831	173000	32314200	9780	9780	9780	9780	0
76	20230831	172900	32314200	9780	9780	9780	9780	0
77	20230831	172800	32314200	9780	9780	9780	9780	0
78	20230831	172700	32314200	9780	9780	9780	9780	0
79	20230831	172600	32314200	9780	9780	9780	9780	0
80	20230831	172500	32314200	9780	9780	9780	9780	0
81	20230831	172400	32314200	9780	9780	9780	9780	0
82	20230831	172300	32314200	9780	9780	9780	9780	0
83	20230831	172200	32314200	9780	9780	9780	9780	0
84	20230831	172100	32314200	9780	9780	9780	9780	0
85	20230831	172000	32314200	9780	9780	9780	9780	0
86	20230831	171900	32314200	9780	9780	9780	9780	0
87	20230831	171800	32314200	9780	9780	9780	9780	0
88	20230831	171700	32314200	9780	9780	9780	9780	0
89	20230831	171600	32314200	9780	9780	9780	9780	0
90	20230831	171500	32314200	9780	9780	9780	9780	0
91	20230831	171400	32314200	9780	9780	9780	9780	0
92	20230831	171300	32314200	9780	9780	9780	9780	50
93	20230831	171200	32314200	9780	9780	9780	9780	0
94	20230831	171100	32314200	9780	9780	9780	9780	0
95	20230831	171000	32314200	9780	9780	9780	9780	0
96	20230831	170900	32314200	9780	9780	9780	9780	0
97	20230831	170800	32314200	9780	9780	9780	9780	0
98	20230831	170700	32314200	9780	9780	9780	9780	0
99	20230831	170600	32314200	9780	9780	9780	9780	0
100	20230831	170500	32314200	9780	9780	9780	9780	0
101	20230831	170400	32314200	9780	9780	9780	9780	0
102	20230831	170300	32314200	9780	9780	9780	9780	0
103	20230831	170200	32314200	9780	9780	9780	9780	0
104	20230831	170100	32314200	9780	9780	9780	9780	0
105	20230831	170000	32314200	9780	9780	9780	9780	0
106	20230831	165900	32314200	9780	9780	9780	9780	0
107	20230831	165800	32314200	9780	9780	9780	9780	0
108	20230831	165700	32314200	9780	9780	9780	9780	0
109	20230831	165600	32314200	9780	9780	9780	9780	0
110	20230831	165500	32314200	9780	9780	9780	9780	0
111	20230831	165400	32314200	9780	9780	9780	9780	0
112	20230831	165300	32314200	9780	9780	9780	9780	0
113	20230831	165200	32314200	9780	9780	9780	9780	0
114	20230831	165100	32314200	9780	9780	9780	9780	0
115	20230831	165000	32314200	9780	9780	9780	9780	0
116	20230831	164900	32314200	9780	9780	9780	9780	0
117	20230831	164800	32314200	9780	9780	9780	9780	0
118	20230831	164700	32314200	9780	9780	9780	9780	0
119	20230831	164600	32314200	9780	9780	9780	9780	0
120	20230831	164500	32314200	9780	9780	9780	9780	0
121	20230831	164400	32314200	9780	9780	9780	9780	0
122	20230831	164300	32314200	9780	9780	9780	9780	50
123	20230831	164200	32314200	9780	9780	9780	9780	0
124	20230831	164100	32314200	9780	9780	9780	9780	0
125	20230831	164000	32314200	9780	9780	9780	9780	0
126	20230831	163900	32314200	9780	9780	9780	9780	0
127	20230831	163800	32314200	9780	9780	9780	9780	0
128	20230831	163700	32314200	9780	9780	9780	9780	0
129	20230831	163600	32314200	9780	9780	9780	9780	0
130	20230831	163500	32314200	9780	9780	9780	9780	0
131	20230831	163400	32314200	9780	9780	9780	9780	0
132	20230831	163300	32314200	9780	9780	9780	9780	0
133	20230831	163200	32314200	9780	9780	9780	9780	0
134	20230831	163100	32314200	9780	9780	9780	9780	0
135	20230831	163000	32314200	9780	9780	9780	9780	0
136	20230831	162900	32314200	9780	9780	9780	9780	0
137	20230831	162800	32314200	9780	9780	9780	9780	0
138	20230831	162700	32314200	9780	9780	9780	9780	0
139	20230831	162600	32314200	9780	9780	9780	9780	0
140	20230831	162500	32314200	9780	9780	9780	9780	0
141	20230831	162400	32314200	9780	9780	9780	9780	0
142	20230831	162300	32314200	9780	9780	9780	9780	0
143	20230831	162200	32314200	9780	9780	9780	9780	0
144	20230831	162100	32314200	9780	9780	9780	9780	0
145	20230831	162000	32314200	9780	9780	9780	9780	0
146	20230831	161900	32314200	9780	9780	9780	9780	0
147	20230831	161800	32314200	9780	9780	9780	9780	0
148	20230831	161700	32314200	9780	9780	9780	9780	0
149	20230831	161600	32314200	9780	9780	9780	9780	0
150	20230831	161500	32314200	9780	9780	9780	9780	0
151	20230831	161400	32314200	9780	9780	9780	9780	0
152	20230831	161300	32314200	9780	9780	9780	9780	50
153	20230831	161200	32314200	9780	9780	9780	9780	0
154	20230831	161100	32314200	9780	9780	9780	9780	0
155	20230831	161000	32314200	9780	9780	9780	9780	0
156	20230831	160900	32314200	9780	9780	9780	9780	0
157	20230831	160800	32314200	9780	9780	9780	9780	0
158	20230831	160700	32314200	9780	9780	9780	9780	0
159	20230831	160600	32314200	9780	9780	9780	9780	0
160	20230831	160500	32314200	9780	9780	9780	9780	0
161	20230831	160400	32314200	9780	9780	9780	9780	0
162	20230831	160300	32314200	9780	9780	9780	9780	0
163	20230831	160200	32314200	9780	9780	9780	9780	0
164	20230831	160100	32314200	9780	9780	9780	9780	0
165	20230831	160000	32314200	9780	9780	9780	9780	0
166	20230831	155900	32314200	9780	9780	9780	9780	0
167	20230831	155800	32314200	9780	9780	9780	9780	0
168	20230831	155700	32314200	9780	9780	9780	9780	0
169	20230831	155600	32314200	9780	9780	9780	9780	0
170	20230831	155500	32314200	9780	9780	9780	9780	0
171	20230831	155400	32314200	9780	9780	9780	9780	0
172	20230831	155300	32314200	9780	9780	9780	9780	0
173	20230831	155200	32314200	9780	9780	9780	9780	0
174	20230831	155100	32314200	9780	9780	9780	9780	0
175	20230831	155000	32314200	9780	9780	9780	9780	0
176	20230831	154900	32314200	9780	9780	9780	9780	0
177	20230831	154800	32314200	9780	9780	9780	9780	0
178	20230831	154700	32314200	9780	9780	9780	9780	0
179	20230831	154600	32314200	9780	9780	9780	9780	0
180	20230831	154500	32314200	9780	9780	9780	9780	0
181	20230831	154400	32314200	9780	9780	9780	9780	0
182	20230831	154300	32314200	9780	9780	9780	9780	50
183	20230831	154200	32314200	9780	9780	9780	9780	0
184	20230831	154100	32314200	9780	9780	9780	9780	0
185	20230831	154000	32314200	9780	9780	9780	9780	0
186	20230831	153900	32314200	9780	9780	9780	9780	0
187	20230831	153800	32314200	9780	9780	9780	9780	0
188	20230831	153700	32314200	9780	9780	9780	9780	0
189	20230831	153600	32314200	9780	9780	9780	9780	0
190	20230831	153500	32314200	9780	9780	9780	9780	0
191	20230831	153400	32314200	9780	9780	9780	9780	0
192	20230831	153300	32314200	9780	9780	9780	9780	0
193	20230831	153200	32314200	9780	9780	9780	9780	0
194	20230831	153100	32314200	9780	9780	9780	9780	0
195	20230831	153000	32314200	9780	9780	9780	9780	50
196	20230831	152900	31825200	9780	9780	9780	9780	0
197	20230831	152800	31825200	9780	9780	9780	9780	0
198	20230831	152700	31825200	9780	9780	9780	9780	0
199	20230831	152600	31825200	9780	9780	9780	9780	0
200	20230831	152500	31825200	9780	9780	9780	9780	0
201	20230831	152400	31825200	9780	9780	9780	9780	0
202	20230831	152300	31825200	9780	9780	9780	9780	0
203	20230831	152200	31825200	9780	9780	9780	9780	0
204	20230831	152100	31825200	9780	9780	9780	9780	0
205	20230831	152000	31825200	9780	9780	9780	9780	0
206	20230831	151900	31825200	9780	9780	9780	9780	0
207	20230831	151800	31825200	9780	9780	9780	9780	0
208	20230831	151700	31825200	9780	9780	9780	9780	0
209	20230831	151600	31825200	9780	9780	9780	9780	0
210	20230831	151500	31825200	9780	9780	9780	9780	0
211	20230831	151400	31825200	9780	9780	9780	9780	0
212	20230831	151300	31825200	9780	9780	9780	9780	0
213	20230831	151200	31825200	9780	9780	9780	9780	0
214	20230831	151100	31825200	9780	9780	9780	9780	0
215	20230831	151000	31825200	9780	9780	9780	9780	0
216	20230831	150900	31825200	9780	9780	9780	9780	0
217	20230831	150800	31825200	9780	9780	9780	9780	0
218	20230831	150700	31825200	9780	9780	9780	9780	0
219	20230831	150600	31825200	9780	9780	9780	9780	0
220	20230831	150500	31825200	9780	9780	9780	9780	0
221	20230831	150400	31825200	9780	9780	9780	9780	0
222	20230831	150300	31825200	9780	9780	9780	9780	0
223	20230831	150200	31825200	9780	9780	9780	9780	0
224	20230831	150100	31825200	9780	9780	9780	9780	0
225	20230831	150000	31825200	9780	9780	9780	9780	0
226	20230831	145900	31825200	9780	9780	9780	9780	0
227	20230831	145800	31825200	9780	9780	9780	9780	0
228	20230831	145700	31825200	9780	9780	9780	9780	0
229	20230831	145600	31825200	9780	9780	9780	9780	0
230	20230831	145500	31825200	9780	9780	9780	9780	0
231	20230831	145400	31825200	9780	9780	9780	9780	0
232	20230831	145300	31825200	9780	9780	9780	9780	0
233	20230831	145200	31825200	9780	9780	9780	9780	0
234	20230831	145100	31825200	9780	9780	9780	9780	0
235	20230831	145000	31825200	9780	9780	9780	9780	0
236	20230831	144900	31825200	9780	9780	9780	9780	0
237	20230831	144800	31825200	9780	9780	9780	9780	0
238	20230831	144700	31825200	9780	9780	9780	9780	0
239	20230831	144600	31825200	9780	9780	9780	9780	0
240	20230831	144500	31825200	9780	9780	9780	9780	0
241	20230831	144400	31825200	9780	9780	9780	9780	0
242	20230831	144300	31825200	9780	9780	9780	9780	0
243	20230831	144200	31825200	9780	9780	9780	9780	0
244	20230831	144100	31825200	9780	9780	9780	9780	0
245	20230831	144000	31825200	9780	9780	9780	9780	0
246	20230831	143900	31825200	9780	9780	9780	9780	0
247	20230831	143800	31825200	9780	9780	9780	9780	0
248	20230831	143700	31825200	9780	9780	9780	9780	0
249	20230831	143600	31825200	9780	9780	9780	9780	0
250	20230831	143500	31825200	9780	9780	9780	9780	0
251	20230831	143400	31825200	9780	9780	9780	9780	0
252	20230831	143300	31825200	9780	9780	9780	9780	0
253	20230831	143200	31825200	9780	9780	9780	9780	0
254	20230831	143100	31825200	9780	9780	9780	9780	0
255	20230831	143000	31825200	9780	9780	9780	9780	1
256	20230831	142900	31815420	9780	9780	9780	9780	0
257	20230831	142800	31815420	9780	9780	9780	9780	0
258	20230831	142700	31815420	9780	9780	9780	9780	0
259	20230831	142600	31815420	9780	9780	9780	9780	0
260	20230831	142500	31815420	9780	9780	9780	9780	0
261	20230831	142400	31815420	9780	9780	9780	9780	0
262	20230831	142300	31815420	9780	9780	9780	9780	0
263	20230831	142200	31815420	9780	9780	9780	9780	0
264	20230831	142100	31815420	9780	9780	9780	9780	0
265	20230831	142000	31815420	9780	9780	9780	9780	15
266	20230831	141900	31668720	9780	9780	9780	9780	0
267	20230831	141800	31668720	9780	9780	9780	9780	0
268	20230831	141700	31668720	9780	9780	9780	9780	0
269	20230831	141600	31668720	9780	9780	9780	9780	0
270	20230831	141500	31668720	9780	9780	9780	9780	0
271	20230831	141400	31668720	9780	9780	9780	9780	0
272	20230831	141300	31668720	9780	9780	9780	9780	0
273	20230831	141200	31668720	9780	9780	9780	9780	0
274	20230831	141100	31668720	9780	9780	9780	9780	0
275	20230831	141000	31668720	9780	9780	9780	9780	0
276	20230831	140900	31668720	9780	9780	9780	9780	0
277	20230831	140800	31668720	9780	9780	9780	9780	0
278	20230831	140700	31668720	9780	9780	9780	9780	200
279	20230831	140600	29712720	9740	9740	9740	9740	0
280	20230831	140500	29712720	9740	9740	9740	9740	0
281	20230831	140400	29712720	9740	9740	9740	9740	0
282	20230831	140300	29712720	9740	9740	9740	9740	0
283	20230831	140200	29712720	9740	9740	9740	9740	0
284	20230831	140100	29712720	9740	9740	9740	9740	0
285	20230831	140000	29712720	9740	9740	9740	9740	0
286	20230831	135900	29712720	9740	9740	9740	9740	0
287	20230831	135800	29712720	9740	9740	9740	9740	0
288	20230831	135700	29712720	9740	9770	9770	9740	1301
289	20230831	135600	17037980	9780	9780	9780	9780	0
290	20230831	135500	17037980	9780	9780	9780	9780	0
291	20230831	135400	17037980	9780	9780	9780	9780	1
292	20230831	135300	17028200	9770	9770	9770	9770	0
293	20230831	135200	17028200	9770	9770	9770	9770	0
294	20230831	135100	17028200	9770	9770	9770	9770	0
295	20230831	135000	17028200	9770	9770	9770	9770	0
296	20230831	134900	17028200	9770	9770	9770	9770	0
297	20230831	134800	17028200	9770	9770	9770	9770	0
298	20230831	134700	17028200	9770	9770	9770	9770	0
299	20230831	134600	17028200	9770	9770	9770	9770	0
300	20230831	134500	17028200	9770	9770	9770	9770	0
301	20230831	134400	17028200	9770	9770	9770	9770	0
302	20230831	134300	17028200	9770	9770	9770	9770	0
303	20230831	134200	17028200	9770	9770	9770	9770	0
304	20230831	134100	17028200	9770	9770	9770	9770	0
305	20230831	134000	17028200	9770	9770	9770	9770	0
306	20230831	133900	17028200	9770	9770	9770	9770	0
307	20230831	133800	17028200	9770	9770	9770	9770	0
308	20230831	133700	17028200	9770	9770	9770	9770	0
309	20230831	133600	17028200	9770	9770	9770	9770	0
310	20230831	133500	17028200	9770	9770	9770	9770	0
311	20230831	133400	17028200	9770	9770	9770	9770	0
312	20230831	133300	17028200	9770	9770	9770	9770	0
313	20230831	133200	17028200	9770	9770	9770	9770	0
314	20230831	133100	17028200	9770	9770	9770	9770	0
315	20230831	133000	17028200	9770	9770	9770	9770	0
316	20230831	132900	17028200	9770	9770	9770	9770	0
317	20230831	132800	17028200	9770	9770	9770	9770	3
318	20230831	132700	16998890	9770	9770	9770	9770	0
319	20230831	132600	16998890	9770	9770	9770	9770	0
320	20230831	132500	16998890	9770	9770	9770	9770	0
321	20230831	132400	16998890	9770	9770	9770	9770	0
322	20230831	132300	16998890	9770	9770	9770	9770	0
323	20230831	132200	16998890	9770	9770	9770	9770	0
324	20230831	132100	16998890	9770	9770	9770	9770	0
325	20230831	132000	16998890	9770	9770	9770	9770	0
326	20230831	131900	16998890	9770	9770	9770	9770	0
327	20230831	131800	16998890	9770	9770	9770	9770	0
328	20230831	131700	16998890	9770	9770	9770	9770	0
329	20230831	131600	16998890	9770	9770	9770	9770	0
330	20230831	131500	16998890	9770	9770	9770	9770	0
331	20230831	131400	16998890	9770	9770	9770	9770	0
332	20230831	131300	16998890	9770	9770	9770	9770	0
333	20230831	131200	16998890	9770	9770	9770	9770	0
334	20230831	131100	16998890	9770	9770	9770	9770	0
335	20230831	131000	16998890	9770	9770	9770	9770	0
336	20230831	130900	16998890	9770	9770	9770	9770	0
337	20230831	130800	16998890	9770	9770	9770	9770	0
338	20230831	130700	16998890	9770	9770	9770	9770	0
339	20230831	130600	16998890	9770	9770	9770	9770	0
340	20230831	130500	16998890	9770	9770	9770	9770	0
341	20230831	130400	16998890	9770	9770	9770	9770	0
342	20230831	130300	16998890	9770	9770	9770	9770	1
343	20230831	130200	16989120	9760	9760	9760	9760	0
344	20230831	130100	16989120	9760	9760	9760	9760	0
345	20230831	130000	16989120	9760	9760	9760	9760	0
346	20230831	125900	16989120	9760	9760	9760	9760	0
347	20230831	125800	16989120	9760	9760	9760	9760	0
348	20230831	125700	16989120	9760	9760	9760	9760	1
349	20230831	125600	16979360	9780	9780	9780	9780	0
350	20230831	125500	16979360	9780	9780	9780	9780	0
351	20230831	125400	16979360	9780	9780	9780	9780	0
352	20230831	125300	16979360	9780	9780	9780	9780	0
353	20230831	125200	16979360	9780	9780	9780	9780	0
354	20230831	125100	16979360	9780	9780	9780	9780	0
355	20230831	125000	16979360	9780	9780	9780	9780	0
356	20230831	124900	16979360	9780	9780	9780	9780	0
357	20230831	124800	16979360	9780	9780	9780	9780	0
358	20230831	124700	16979360	9780	9780	9780	9780	0
359	20230831	124600	16979360	9780	9780	9780	9780	0
360	20230831	124500	16979360	9780	9780	9780	9780	0
361	20230831	124400	16979360	9780	9780	9780	9780	0
362	20230831	124300	16979360	9780	9780	9780	9780	0
363	20230831	124200	16979360	9780	9780	9780	9780	0
364	20230831	124100	16979360	9780	9780	9780	9780	0
365	20230831	124000	16979360	9780	9780	9780	9780	0
366	20230831	123900	16979360	9780	9780	9780	9780	0
367	20230831	123800	16979360	9780	9780	9780	9780	0
368	20230831	123700	16979360	9780	9780	9780	9780	0
369	20230831	123600	16979360	9780	9780	9780	9780	0
370	20230831	123500	16979360	9780	9780	9780	9780	0
371	20230831	123400	16979360	9780	9780	9780	9780	0
372	20230831	123300	16979360	9780	9780	9780	9780	0
373	20230831	123200	16979360	9780	9780	9780	9780	0
374	20230831	123100	16979360	9780	9780	9780	9780	0
375	20230831	123000	16979360	9780	9780	9780	9780	0
376	20230831	122900	16979360	9780	9780	9780	9780	0
377	20230831	122800	16979360	9780	9780	9780	9780	0
378	20230831	122700	16979360	9780	9780	9780	9780	0
379	20230831	122600	16979360	9780	9780	9780	9780	0
380	20230831	122500	16979360	9780	9780	9780	9780	0
381	20230831	122400	16979360	9780	9780	9780	9780	0
382	20230831	122300	16979360	9780	9780	9780	9780	0
383	20230831	122200	16979360	9780	9780	9780	9780	0
384	20230831	122100	16979360	9780	9780	9780	9780	102
385	20230831	122000	15981800	9780	9780	9780	9780	0
386	20230831	121900	15981800	9780	9780	9780	9780	0
387	20230831	121800	15981800	9780	9780	9780	9780	0
388	20230831	121700	15981800	9780	9780	9780	9780	0
389	20230831	121600	15981800	9780	9780	9780	9780	0
390	20230831	121500	15981800	9780	9780	9780	9780	0
391	20230831	121400	15981800	9780	9780	9780	9780	1
392	20230831	121300	15972020	9750	9750	9750	9750	0
393	20230831	121200	15972020	9750	9750	9750	9750	0
394	20230831	121100	15972020	9750	9750	9750	9750	0
395	20230831	121000	15972020	9750	9750	9750	9750	0
396	20230831	120900	15972020	9750	9750	9750	9750	0
397	20230831	120800	15972020	9750	9750	9750	9750	0
398	20230831	120700	15972020	9750	9750	9750	9750	0
399	20230831	120600	15972020	9750	9750	9750	9750	0
400	20230831	120500	15972020	9750	9750	9750	9750	0
401	20230831	120400	15972020	9750	9750	9750	9750	0
402	20230831	120300	15972020	9750	9750	9750	9750	0
403	20230831	120200	15972020	9750	9750	9750	9750	0
404	20230831	120100	15972020	9750	9750	9750	9750	0
405	20230831	120000	15972020	9750	9750	9750	9750	0
406	20230831	115900	15972020	9750	9750	9750	9750	0
407	20230831	115800	15972020	9750	9750	9750	9750	0
408	20230831	115700	15972020	9750	9750	9750	9750	0
409	20230831	115600	15972020	9750	9750	9750	9750	0
410	20230831	115500	15972020	9750	9750	9750	9750	0
411	20230831	115400	15972020	9750	9750	9750	9750	0
412	20230831	115300	15972020	9750	9750	9750	9750	50
413	20230831	115200	15484520	9750	9750	9750	9750	0
414	20230831	115100	15484520	9750	9750	9750	9750	0
415	20230831	115000	15484520	9750	9750	9750	9750	0
416	20230831	114900	15484520	9750	9750	9750	9750	0
417	20230831	114800	15484520	9750	9750	9750	9750	0
418	20230831	114700	15484520	9750	9750	9750	9750	0
419	20230831	114600	15484520	9750	9750	9750	9750	0
420	20230831	114500	15484520	9750	9750	9750	9750	0
421	20230831	114400	15484520	9750	9750	9750	9750	0
422	20230831	114300	15484520	9750	9750	9750	9750	0
423	20230831	114200	15484520	9750	9750	9750	9750	0
424	20230831	114100	15484520	9750	9750	9750	9750	0
425	20230831	114000	15484520	9750	9750	9750	9750	0
426	20230831	113900	15484520	9750	9750	9750	9750	0
427	20230831	113800	15484520	9750	9750	9750	9750	0
428	20230831	113700	15484520	9750	9750	9750	9750	0
429	20230831	113600	15484520	9750	9750	9750	9750	0
430	20230831	113500	15484520	9750	9750	9750	9750	184
431	20230831	113400	13690520	9750	9750	9750	9750	2
432	20230831	113300	13671020	9750	9750	9750	9750	0
433	20230831	113200	13671020	9750	9750	9750	9750	0
434	20230831	113100	13671020	9750	9750	9750	9750	10
435	20230831	113000	13573520	9750	9750	9750	9750	0
436	20230831	112900	13573520	9750	9750	9750	9750	0
437	20230831	112800	13573520	9750	9750	9750	9750	0
438	20230831	112700	13573520	9750	9750	9750	9750	34
439	20230831	112600	13242020	9750	9750	9750	9750	0
440	20230831	112500	13242020	9750	9750	9750	9750	17
441	20230831	112400	13076270	9750	9750	9750	9750	0
442	20230831	112300	13076270	9750	9750	9750	9750	0
443	20230831	112200	13076270	9750	9750	9750	9750	83
444	20230831	112100	12267020	9750	9750	9750	9750	0
445	20230831	112000	12267020	9750	9750	9750	9750	0
446	20230831	111900	12267020	9750	9750	9750	9750	0
447	20230831	111800	12267020	9750	9750	9750	9750	0
448	20230831	111700	12267020	9750	9750	9750	9750	0
449	20230831	111600	12267020	9750	9750	9750	9750	0
450	20230831	111500	12267020	9750	9750	9750	9750	0
451	20230831	111400	12267020	9750	9750	9750	9750	0
452	20230831	111300	12267020	9750	9750	9750	9750	0
453	20230831	111200	12267020	9750	9750	9750	9750	0
454	20230831	111100	12267020	9750	9750	9750	9750	0
455	20230831	111000	12267020	9750	9750	9750	9750	0
456	20230831	110900	12267020	9750	9750	9750	9750	0
457	20230831	110800	12267020	9750	9750	9750	9750	0
458	20230831	110700	12267020	9750	9750	9750	9750	0
459	20230831	110600	12267020	9750	9750	9750	9750	0
460	20230831	110500	12267020	9750	9750	9750	9750	0
461	20230831	110400	12267020	9750	9750	9750	9750	0
462	20230831	110300	12267020	9750	9750	9750	9750	0
463	20230831	110200	12267020	9750	9750	9750	9750	0
464	20230831	110100	12267020	9750	9750	9750	9750	0
465	20230831	110000	12267020	9750	9770	9770	9750	52
466	20230831	105900	11759640	9780	9780	9780	9780	0
467	20230831	105800	11759640	9780	9780	9780	9780	0
468	20230831	105700	11759640	9780	9780	9780	9780	0
469	20230831	105600	11759640	9780	9780	9780	9780	1
470	20230831	105500	11749860	9770	9770	9770	9770	0
471	20230831	105400	11749860	9770	9770	9770	9770	0
472	20230831	105300	11749860	9770	9770	9770	9770	0
473	20230831	105200	11749860	9770	9770	9770	9770	0
474	20230831	105100	11749860	9770	9770	9770	9770	0
475	20230831	105000	11749860	9770	9770	9770	9770	0
476	20230831	104900	11749860	9770	9770	9770	9770	0
477	20230831	104800	11749860	9770	9770	9770	9770	0
478	20230831	104700	11749860	9770	9770	9770	9770	0
479	20230831	104600	11749860	9770	9770	9770	9770	0
480	20230831	104500	11749860	9770	9770	9770	9770	1
481	20230831	104400	11740090	9780	9780	9780	9780	0
482	20230831	104300	11740090	9780	9780	9780	9780	0
483	20230831	104200	11740090	9780	9780	9780	9780	2
484	20230831	104100	11720530	9780	9780	9780	9780	0
485	20230831	104000	11720530	9780	9780	9780	9780	0
486	20230831	103900	11720530	9780	9780	9780	9780	0
487	20230831	103800	11720530	9780	9780	9780	9780	10
488	20230831	103700	11622730	9770	9770	9770	9770	0
489	20230831	103600	11622730	9770	9770	9770	9770	0
490	20230831	103500	11622730	9770	9770	9770	9770	0
491	20230831	103400	11622730	9770	9770	9770	9770	0
492	20230831	103300	11622730	9770	9770	9770	9770	0
493	20230831	103200	11622730	9770	9770	9770	9770	0
494	20230831	103100	11622730	9770	9770	9770	9770	2
495	20230831	103000	11603190	9780	9780	9780	9780	0
496	20230831	102900	11603190	9780	9780	9780	9780	0
497	20230831	102800	11603190	9780	9780	9780	9780	0
498	20230831	102700	11603190	9780	9780	9780	9780	0
499	20230831	102600	11603190	9780	9780	9780	9780	0
500	20230831	102500	11603190	9780	9780	9780	9780	0
501	20230831	102400	11603190	9780	9780	9780	9780	0
502	20230831	102300	11603190	9780	9780	9780	9780	30
503	20230831	102200	11309790	9770	9770	9770	9770	0
504	20230831	102100	11309790	9770	9770	9770	9770	0
505	20230831	102000	11309790	9770	9770	9770	9770	0
506	20230831	101900	11309790	9770	9770	9770	9770	0
507	20230831	101800	11309790	9770	9770	9770	9770	0
508	20230831	101700	11309790	9770	9770	9770	9770	0
509	20230831	101600	11309790	9770	9770	9770	9770	0
510	20230831	101500	11309790	9770	9770	9770	9770	0
511	20230831	101400	11309790	9770	9770	9770	9770	0
512	20230831	101300	11309790	9770	9770	9770	9770	0
513	20230831	101200	11309790	9770	9770	9770	9770	0
514	20230831	101100	11309790	9770	9770	9770	9770	0
515	20230831	101000	11309790	9770	9770	9770	9770	0
516	20230831	100900	11309790	9770	9770	9770	9770	0
517	20230831	100800	11309790	9770	9770	9770	9770	0
518	20230831	100700	11309790	9770	9770	9770	9770	0
519	20230831	100600	11309790	9770	9770	9770	9770	1
520	20230831	100500	11300020	9780	9780	9780	9780	0
521	20230831	100400	11300020	9780	9780	9780	9780	0
522	20230831	100300	11300020	9780	9780	9780	9780	1
523	20230831	100200	11290240	9770	9770	9770	9770	0
524	20230831	100100	11290240	9770	9770	9770	9770	0
525	20230831	100000	11290240	9770	9770	9770	9770	0
526	20230831	095900	11290240	9770	9770	9770	9770	0
527	20230831	095800	11290240	9770	9770	9770	9770	0
528	20230831	095700	11290240	9770	9770	9770	9770	10
529	20230831	095600	11192540	9780	9780	9780	9780	0
530	20230831	095500	11192540	9780	9780	9780	9780	0
531	20230831	095400	11192540	9780	9780	9780	9780	0
532	20230831	095300	11192540	9780	9780	9780	9780	30
533	20230831	095200	10899140	9750	9750	9750	9750	0
534	20230831	095100	10899140	9750	9750	9750	9750	0
535	20230831	095000	10899140	9750	9750	9750	9750	0
536	20230831	094900	10899140	9750	9750	9750	9750	0
537	20230831	094800	10899140	9750	9750	9750	9750	0
538	20230831	094700	10899140	9750	9750	9750	9750	0
539	20230831	094600	10899140	9750	9750	9750	9750	0
540	20230831	094500	10899140	9750	9750	9750	9750	0
541	20230831	094400	10899140	9750	9750	9750	9750	0
542	20230831	094300	10899140	9750	9750	9750	9750	0
543	20230831	094200	10899140	9750	9750	9750	9750	0
544	20230831	094100	10899140	9750	9750	9750	9750	0
545	20230831	094000	10899140	9750	9750	9750	9750	0
546	20230831	093900	10899140	9750	9840	9840	9750	10
547	20230831	093800	10800830	9840	9830	9840	9830	426
548	20230831	093700	6613240	9830	9820	9830	9820	75
549	20230831	093600	5876420	9820	9820	9820	9820	0
550	20230831	093500	5876420	9820	9820	9820	9820	51
551	20230831	093400	5375600	9820	9820	9820	9820	0
552	20230831	093300	5375600	9820	9820	9820	9820	0
553	20230831	093200	5375600	9820	9820	9820	9820	0
554	20230831	093100	5375600	9820	9820	9820	9820	36
555	20230831	093000	5022080	9830	9830	9830	9830	1
556	20230831	092900	5012250	9830	9830	9830	9830	0
557	20230831	092800	5012250	9830	9830	9830	9830	2
558	20230831	092700	4992590	9830	9770	9830	9770	9
559	20230831	092600	4904450	9770	9770	9770	9770	0
560	20230831	092500	4904450	9770	9770	9770	9770	0
561	20230831	092400	4904450	9770	9770	9770	9770	0
562	20230831	092300	4904450	9770	9770	9770	9770	0
563	20230831	092200	4904450	9770	9750	9770	9750	500
564	20230831	092100	19480	9740	9740	9740	9740	0
565	20230831	092000	19480	9740	9740	9740	9740	0
566	20230831	091900	19480	9740	9740	9740	9740	0
567	20230831	091800	19480	9740	9740	9740	9740	0
568	20230831	091700	19480	9740	9740	9740	9740	0
569	20230831	091600	19480	9740	9740	9740	9740	0
570	20230831	091500	19480	9740	9740	9740	9740	0
571	20230831	091400	19480	9740	9740	9740	9740	0
572	20230831	091300	19480	9740	9740	9740	9740	1
573	20230831	091200	9740	9740	9740	9740	9740	0
574	20230831	091100	9740	9740	9740	9740	9740	0
575	20230831	091000	9740	9740	9740	9740	9740	0
576	20230831	090900	9740	9740	9740	9740	9740	0
577	20230831	090800	9740	9740	9740	9740	9740	0
578	20230831	090700	9740	9740	9740	9740	9740	0
579	20230831	090600	9740	9740	9740	9740	9740	0
580	20230831	090500	9740	9740	9740	9740	9740	0
581	20230831	090400	9740	9740	9740	9740	9740	0
582	20230831	090300	9740	9740	9740	9740	9740	0
583	20230831	090200	9740	9740	9740	9740	9740	0
584	20230831	090100	9740	9740	9740	9740	9740	0
585	20230831	090000	9740	9740	9740	9740	9740	1