KissMeData/000640/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	183100	1395773300	97400	97400	97400	97400	467
3	20230831	183000	1395773300	97400	97400	97400	97400	0
4	20230831	182900	1395773300	97400	97400	97400	97400	0
5	20230831	182800	1395773300	97400	97400	97400	97400	0
6	20230831	182700	1395773300	97400	97400	97400	97400	0
7	20230831	182600	1395773300	97400	97400	97400	97400	0
8	20230831	182500	1395773300	97400	97400	97400	97400	0
9	20230831	182400	1395773300	97400	97400	97400	97400	0
10	20230831	182300	1395773300	97400	97400	97400	97400	0
11	20230831	182200	1395773300	97400	97400	97400	97400	0
12	20230831	182100	1395773300	97400	97400	97400	97400	0
13	20230831	182000	1395773300	97400	97400	97400	97400	0
14	20230831	181900	1395773300	97400	97400	97400	97400	0
15	20230831	181800	1395773300	97400	97400	97400	97400	0
16	20230831	181700	1395773300	97400	97400	97400	97400	0
17	20230831	181600	1395773300	97400	97400	97400	97400	0
18	20230831	181500	1395773300	97400	97400	97400	97400	0
19	20230831	181400	1395773300	97400	97400	97400	97400	0
20	20230831	181300	1395773300	97400	97400	97400	97400	0
21	20230831	181200	1395773300	97400	97400	97400	97400	0
22	20230831	181100	1395773300	97400	97400	97400	97400	0
23	20230831	181000	1395773300	97400	97400	97400	97400	0
24	20230831	180900	1395773300	97400	97400	97400	97400	0
25	20230831	180800	1395773300	97400	97400	97400	97400	0
26	20230831	180700	1395773300	97400	97400	97400	97400	0
27	20230831	180600	1395773300	97400	97400	97400	97400	0
28	20230831	180500	1395773300	97400	97400	97400	97400	0
29	20230831	180400	1395773300	97400	97400	97400	97400	0
30	20230831	180300	1395773300	97400	97400	97400	97400	0
31	20230831	180200	1395773300	97400	97400	97400	97400	0
32	20230831	180100	1395773300	97400	97400	97400	97400	467
33	20230831	180000	1395773300	97400	97400	97400	97400	0
34	20230831	175900	1395773300	97400	97400	97400	97400	0
35	20230831	175800	1395773300	97400	97400	97400	97400	0
36	20230831	175700	1395773300	97400	97400	97400	97400	0
37	20230831	175600	1395773300	97400	97400	97400	97400	0
38	20230831	175500	1395773300	97400	97400	97400	97400	0
39	20230831	175400	1395773300	97400	97400	97400	97400	0
40	20230831	175300	1395773300	97400	97400	97400	97400	0
41	20230831	175200	1395773300	97400	97400	97400	97400	0
42	20230831	175100	1395773300	97400	97400	97400	97400	0
43	20230831	175000	1395773300	97400	97400	97400	97400	0
44	20230831	174900	1395773300	97400	97400	97400	97400	0
45	20230831	174800	1395773300	97400	97400	97400	97400	0
46	20230831	174700	1395773300	97400	97400	97400	97400	0
47	20230831	174600	1395773300	97400	97400	97400	97400	0
48	20230831	174500	1395773300	97400	97400	97400	97400	0
49	20230831	174400	1395773300	97400	97400	97400	97400	0
50	20230831	174300	1395773300	97400	97400	97400	97400	0
51	20230831	174200	1395773300	97400	97400	97400	97400	0
52	20230831	174100	1395773300	97400	97400	97400	97400	0
53	20230831	174000	1395773300	97400	97400	97400	97400	0
54	20230831	173900	1395773300	97400	97400	97400	97400	0
55	20230831	173800	1395773300	97400	97400	97400	97400	0
56	20230831	173700	1395773300	97400	97400	97400	97400	0
57	20230831	173600	1395773300	97400	97400	97400	97400	0
58	20230831	173500	1395773300	97400	97400	97400	97400	0
59	20230831	173400	1395773300	97400	97400	97400	97400	0
60	20230831	173300	1395773300	97400	97400	97400	97400	0
61	20230831	173200	1395773300	97400	97400	97400	97400	0
62	20230831	173100	1395773300	97400	97400	97400	97400	467
63	20230831	173000	1395773300	97400	97400	97400	97400	0
64	20230831	172900	1395773300	97400	97400	97400	97400	0
65	20230831	172800	1395773300	97400	97400	97400	97400	0
66	20230831	172700	1395773300	97400	97400	97400	97400	0
67	20230831	172600	1395773300	97400	97400	97400	97400	0
68	20230831	172500	1395773300	97400	97400	97400	97400	0
69	20230831	172400	1395773300	97400	97400	97400	97400	0
70	20230831	172300	1395773300	97400	97400	97400	97400	0
71	20230831	172200	1395773300	97400	97400	97400	97400	0
72	20230831	172100	1395773300	97400	97400	97400	97400	0
73	20230831	172000	1395773300	97400	97400	97400	97400	0
74	20230831	171900	1395773300	97400	97400	97400	97400	0
75	20230831	171800	1395773300	97400	97400	97400	97400	0
76	20230831	171700	1395773300	97400	97400	97400	97400	0
77	20230831	171600	1395773300	97400	97400	97400	97400	0
78	20230831	171500	1395773300	97400	97400	97400	97400	0
79	20230831	171400	1395773300	97400	97400	97400	97400	0
80	20230831	171300	1395773300	97400	97400	97400	97400	0
81	20230831	171200	1395773300	97400	97400	97400	97400	0
82	20230831	171100	1395773300	97400	97400	97400	97400	0
83	20230831	171000	1395773300	97400	97400	97400	97400	0
84	20230831	170900	1395773300	97400	97400	97400	97400	0
85	20230831	170800	1395773300	97400	97400	97400	97400	0
86	20230831	170700	1395773300	97400	97400	97400	97400	0
87	20230831	170600	1395773300	97400	97400	97400	97400	0
88	20230831	170500	1395773300	97400	97400	97400	97400	0
89	20230831	170400	1395773300	97400	97400	97400	97400	0
90	20230831	170300	1395773300	97400	97400	97400	97400	0
91	20230831	170200	1395773300	97400	97400	97400	97400	0
92	20230831	170100	1395773300	97400	97400	97400	97400	467
93	20230831	170000	1395773300	97400	97400	97400	97400	0
94	20230831	165900	1395773300	97400	97400	97400	97400	0
95	20230831	165800	1395773300	97400	97400	97400	97400	0
96	20230831	165700	1395773300	97400	97400	97400	97400	0
97	20230831	165600	1395773300	97400	97400	97400	97400	0
98	20230831	165500	1395773300	97400	97400	97400	97400	0
99	20230831	165400	1395773300	97400	97400	97400	97400	0
100	20230831	165300	1395773300	97400	97400	97400	97400	0
101	20230831	165200	1395773300	97400	97400	97400	97400	0
102	20230831	165100	1395773300	97400	97400	97400	97400	0
103	20230831	165000	1395773300	97400	97400	97400	97400	0
104	20230831	164900	1395773300	97400	97400	97400	97400	0
105	20230831	164800	1395773300	97400	97400	97400	97400	0
106	20230831	164700	1395773300	97400	97400	97400	97400	0
107	20230831	164600	1395773300	97400	97400	97400	97400	0
108	20230831	164500	1395773300	97400	97400	97400	97400	0
109	20230831	164400	1395773300	97400	97400	97400	97400	0
110	20230831	164300	1395773300	97400	97400	97400	97400	0
111	20230831	164200	1395773300	97400	97400	97400	97400	0
112	20230831	164100	1395773300	97400	97400	97400	97400	0
113	20230831	164000	1395773300	97400	97400	97400	97400	0
114	20230831	163900	1395773300	97400	97400	97400	97400	0
115	20230831	163800	1395773300	97400	97400	97400	97400	0
116	20230831	163700	1395773300	97400	97400	97400	97400	0
117	20230831	163600	1395773300	97400	97400	97400	97400	0
118	20230831	163500	1395773300	97400	97400	97400	97400	0
119	20230831	163400	1395773300	97400	97400	97400	97400	0
120	20230831	163300	1395773300	97400	97400	97400	97400	0
121	20230831	163200	1395773300	97400	97400	97400	97400	0
122	20230831	163100	1395773300	97400	97400	97400	97400	467
123	20230831	163000	1395773300	97400	97400	97400	97400	0
124	20230831	162900	1395773300	97400	97400	97400	97400	0
125	20230831	162800	1395773300	97400	97400	97400	97400	0
126	20230831	162700	1395773300	97400	97400	97400	97400	0
127	20230831	162600	1395773300	97400	97400	97400	97400	0
128	20230831	162500	1395773300	97400	97400	97400	97400	0
129	20230831	162400	1395773300	97400	97400	97400	97400	0
130	20230831	162300	1395773300	97400	97400	97400	97400	0
131	20230831	162200	1395773300	97400	97400	97400	97400	0
132	20230831	162100	1395773300	97400	97400	97400	97400	0
133	20230831	162000	1395773300	97400	97400	97400	97400	0
134	20230831	161900	1395773300	97400	97400	97400	97400	0
135	20230831	161800	1395773300	97400	97400	97400	97400	0
136	20230831	161700	1395773300	97400	97400	97400	97400	0
137	20230831	161600	1395773300	97400	97400	97400	97400	0
138	20230831	161500	1395773300	97400	97400	97400	97400	0
139	20230831	161400	1395773300	97400	97400	97400	97400	0
140	20230831	161300	1395773300	97400	97400	97400	97400	0
141	20230831	161200	1395773300	97400	97400	97400	97400	0
142	20230831	161100	1395773300	97400	97400	97400	97400	0
143	20230831	161000	1395773300	97400	97400	97400	97400	0
144	20230831	160900	1395773300	97400	97400	97400	97400	0
145	20230831	160800	1395773300	97400	97400	97400	97400	0
146	20230831	160700	1395773300	97400	97400	97400	97400	0
147	20230831	160600	1395773300	97400	97400	97400	97400	0
148	20230831	160500	1395773300	97400	97400	97400	97400	0
149	20230831	160400	1395773300	97400	97400	97400	97400	0
150	20230831	160300	1395773300	97400	97400	97400	97400	0
151	20230831	160200	1395773300	97400	97400	97400	97400	0
152	20230831	160100	1395773300	97400	97400	97400	97400	467
153	20230831	160000	1395773300	97400	97400	97400	97400	0
154	20230831	155900	1395773300	97400	97400	97400	97400	0
155	20230831	155800	1395773300	97400	97400	97400	97400	0
156	20230831	155700	1395773300	97400	97400	97400	97400	0
157	20230831	155600	1395773300	97400	97400	97400	97400	0
158	20230831	155500	1395773300	97400	97400	97400	97400	0
159	20230831	155400	1395773300	97400	97400	97400	97400	0
160	20230831	155300	1395773300	97400	97400	97400	97400	0
161	20230831	155200	1395773300	97400	97400	97400	97400	0
162	20230831	155100	1395773300	97400	97400	97400	97400	0
163	20230831	155000	1395773300	97400	97400	97400	97400	0
164	20230831	154900	1395773300	97400	97400	97400	97400	0
165	20230831	154800	1395773300	97400	97400	97400	97400	0
166	20230831	154700	1395773300	97400	97400	97400	97400	0
167	20230831	154600	1395773300	97400	97400	97400	97400	0
168	20230831	154500	1395773300	97400	97400	97400	97400	0
169	20230831	154400	1395773300	97400	97400	97400	97400	0
170	20230831	154300	1395773300	97400	97400	97400	97400	0
171	20230831	154200	1395773300	97400	97400	97400	97400	0
172	20230831	154100	1395773300	97400	97400	97400	97400	0
173	20230831	154000	1395773300	97400	97400	97400	97400	0
174	20230831	153900	1395773300	97400	97400	97400	97400	0
175	20230831	153800	1395773300	97400	97400	97400	97400	0
176	20230831	153700	1395773300	97400	97400	97400	97400	0
177	20230831	153600	1395773300	97400	97400	97400	97400	0
178	20230831	153500	1395773300	97400	97400	97400	97400	0
179	20230831	153400	1395773300	97400	97400	97400	97400	0
180	20230831	153300	1395773300	97400	97400	97400	97400	0
181	20230831	153200	1395773300	97400	97400	97400	97400	0
182	20230831	153100	1395773300	97400	97400	97400	97400	467
183	20230831	153000	1395773300	97400	97400	97400	97400	467
184	20230831	152900	1350287500	97300	97300	97300	97300	0
185	20230831	152800	1350287500	97300	97300	97300	97300	0
186	20230831	152700	1350287500	97300	97300	97300	97300	0
187	20230831	152600	1350287500	97300	97300	97300	97300	0
188	20230831	152500	1350287500	97300	97300	97300	97300	0
189	20230831	152400	1350287500	97300	97300	97300	97300	0
190	20230831	152300	1350287500	97300	97300	97300	97300	0
191	20230831	152200	1350287500	97300	97300	97300	97300	0
192	20230831	152100	1350287500	97300	97300	97300	97300	0
193	20230831	152000	1350287500	97300	97300	97300	97300	0
194	20230831	151900	1350287500	97300	97300	97300	97200	23
195	20230831	151800	1348050600	96900	96900	96900	96900	1
196	20230831	151700	1347953700	97300	97300	97300	97300	19
197	20230831	151600	1346105000	97300	97200	97300	97000	41
198	20230831	151500	1342122600	97300	97300	97300	97200	37
199	20230831	151400	1338522700	97300	97300	97300	97300	7
200	20230831	151300	1337841600	97300	97300	97300	97300	24
201	20230831	151200	1335506400	97300	97300	97300	97300	19
202	20230831	151100	1333657700	97300	97300	97300	97300	19
203	20230831	151000	1331809000	97300	96900	97300	96900	31
204	20230831	150900	1328794600	97100	97100	97100	97100	7
205	20230831	150800	1328114900	97300	97300	97300	97300	7
206	20230831	150700	1327433800	97300	97300	97300	97000	50
207	20230831	150600	1322574300	97300	97300	97300	97300	4
208	20230831	150500	1322185100	96900	97000	97100	96900	29
209	20230831	150400	1319371300	97000	97100	97200	97000	33
210	20230831	150300	1316167300	97300	97000	97300	97000	41
211	20230831	150200	1312184800	97000	96800	97000	96800	11
212	20230831	150100	1311118300	97100	97100	97100	97100	5
213	20230831	150000	1310632800	97000	97000	97200	97000	129
214	20230831	145900	1298114200	97000	97100	97200	97000	333
215	20230831	145800	1265809100	97100	97100	97100	97000	217
216	20230831	145700	1244755300	97100	97000	97200	97000	35
217	20230831	145600	1241356100	97000	97000	97200	97000	22
218	20230831	145500	1239221100	97000	97000	97200	97000	34
219	20230831	145400	1235920200	97000	97000	97200	97000	41
220	20230831	145300	1231940500	97200	97000	97200	97000	28
221	20230831	145200	1229222900	97000	97200	97200	97000	360
222	20230831	145100	1194290800	97300	97300	97300	97300	29
223	20230831	145000	1191469100	97300	97000	97300	97000	31
224	20230831	144900	1188458600	97100	97200	97200	97100	24
225	20230831	144800	1186127700	97000	97200	97200	97000	252
226	20230831	144700	1161679600	97200	97100	97300	97100	40
227	20230831	144600	1157791800	97000	97000	97000	97000	16
228	20230831	144500	1156239800	97100	97000	97100	97000	422
229	20230831	144400	1115305300	97100	97100	97200	97000	35
230	20230831	144300	1111906700	97100	97100	97100	97000	891
231	20230831	144200	1025478000	97100	97100	97100	97000	11
232	20230831	144100	1024410400	97100	97100	97200	97100	9
233	20230831	144000	1023535900	97000	97200	97200	97000	24
234	20230831	143900	1021207400	97000	97100	97100	97000	33
235	20230831	143800	1018005200	97100	97000	97100	97000	66
236	20230831	143700	1011599000	97100	97100	97100	97000	36
237	20230831	143600	1008105500	97100	97200	97200	97000	25
238	20230831	143500	1005677600	97000	97100	97100	97000	22
239	20230831	143400	1003541600	97200	97100	97200	97000	56
240	20230831	143300	998104400	97000	97100	97100	97000	9
241	20230831	143200	997231100	97100	97200	97200	97100	7
242	20230831	143100	996550900	97000	97100	97200	97000	40
243	20230831	143000	992668900	97000	97000	97100	96900	635
244	20230831	142900	931072600	97000	97100	97100	97000	6
245	20230831	142800	930490100	97000	97200	97200	97000	727
246	20230831	142700	859965400	97200	97200	97200	97200	25
247	20230831	142600	857535400	97200	97200	97300	97200	59
248	20230831	142500	851799000	97200	97200	97200	97200	38
249	20230831	142400	848105400	97300	97300	97300	97200	64
250	20230831	142300	841881800	97200	97100	97200	97100	112
251	20230831	142200	830996400	97100	97100	97200	97000	381
252	20230831	142100	793968700	97100	97100	97200	97100	117
253	20230831	142000	782606400	97100	97100	97100	97000	78
254	20230831	141900	775038400	97200	97100	97200	97000	132
255	20230831	141800	762225200	97100	97100	97200	97100	78
256	20230831	141700	754650200	97100	97200	97200	97100	18
257	20230831	141600	752902300	97100	97100	97100	97100	4
258	20230831	141500	752513900	97200	97200	97200	97200	0
259	20230831	141400	752513900	97200	97200	97200	97100	22
260	20230831	141300	750375700	97100	97100	97100	97100	4
261	20230831	141200	749987300	97100	97100	97100	97100	8
262	20230831	141100	749210500	97200	97200	97200	97100	11
263	20230831	141000	748141500	97100	97100	97100	97100	20
264	20230831	140900	746199500	97100	97100	97100	97100	4
265	20230831	140800	745811100	97200	97200	97200	97100	13
266	20230831	140700	744547700	97100	97100	97100	97100	6
267	20230831	140600	743965100	97100	97100	97100	97100	17
268	20230831	140500	742314400	97100	97100	97100	97100	12
269	20230831	140400	741149200	97100	97100	97100	97000	113
270	20230831	140300	730187500	97000	97100	97100	97000	304
271	20230831	140200	700699100	97100	97100	97100	97100	11
272	20230831	140100	699631000	97100	97100	97100	97100	13
273	20230831	140000	698368700	97100	97100	97100	97000	313
274	20230831	135900	668006400	97100	97100	97100	97100	0
275	20230831	135800	668006400	97100	97100	97100	97100	12
276	20230831	135700	666841200	97100	97100	97100	97100	15
277	20230831	135600	665384700	97000	97100	97100	97000	304
278	20230831	135500	635896300	97100	97100	97100	97100	11
279	20230831	135400	634828200	97100	97100	97100	97100	2
280	20230831	135300	634634000	97100	97100	97100	97100	26
281	20230831	135200	632109400	97100	97100	97100	97100	7
282	20230831	135100	631429700	97100	97100	97100	97000	7
283	20230831	135000	630750100	97100	97100	97100	97100	5
284	20230831	134900	630264600	97100	97100	97100	97100	12
285	20230831	134800	629099400	97100	97100	97100	97100	11
286	20230831	134700	628031300	97100	97000	97100	97000	9
287	20230831	134600	627158000	97100	97100	97100	97000	7
288	20230831	134500	626478400	97000	97100	97100	97000	125
289	20230831	134400	614351100	97100	97100	97100	97100	2
290	20230831	134300	614156900	97000	97100	97100	97000	311
291	20230831	134200	583989400	97100	97100	97100	97100	11
292	20230831	134100	582921300	97100	97100	97100	97100	14
293	20230831	134000	581561900	97100	97000	97100	97000	7
294	20230831	133900	580882400	97000	97100	97100	97000	298
295	20230831	133800	551975700	97100	97100	97100	97000	17
296	20230831	133700	550326000	97100	97000	97100	97000	17
297	20230831	133600	548675400	97000	97000	97000	97000	231
298	20230831	133500	526268400	97200	97100	97200	97100	11
299	20230831	133400	525199700	97100	97100	97100	97100	2
300	20230831	133300	525005500	97100	97100	97100	97000	113
301	20230831	133200	514042800	97100	97100	97100	97100	11
302	20230831	133100	512974700	97100	97000	97100	97000	381
303	20230831	133000	476017500	97100	97100	97100	97100	30
304	20230831	132900	473104500	97000	97100	97100	97000	23
305	20230831	132800	470871600	97100	97100	97100	97000	11
306	20230831	132700	469803800	97000	97100	97100	97000	9
307	20230831	132600	468930300	97000	97100	97100	97000	4
308	20230831	132500	468542200	97100	97100	97100	97000	55
309	20230831	132400	463202100	97100	97100	97100	97000	16
310	20230831	132300	461648800	97000	97000	97000	97000	4
311	20230831	132200	461260800	97100	97100	97200	97100	11
312	20230831	132100	460192100	97100	97100	97100	97100	6
313	20230831	132000	459609500	97200	97000	97200	97000	17
314	20230831	131900	457957700	97000	97000	97000	96900	110
315	20230831	131800	447290200	97000	97100	97200	97000	307
316	20230831	131700	417510200	97100	97100	97200	97100	10
317	20230831	131600	416538700	97200	97200	97200	97100	22
318	20230831	131500	414400700	97100	97200	97200	97100	7
319	20230831	131400	413720800	97200	97100	97200	97000	310
320	20230831	131300	383607400	97000	97000	97000	97000	4
321	20230831	131200	383219400	97100	97000	97100	97000	27
322	20230831	131100	380598100	97000	96900	97000	96900	145
323	20230831	131000	366535400	96900	96900	96900	96900	5
324	20230831	130900	366050900	96800	96900	97000	96800	12
325	20230831	130800	364887600	96800	96900	96900	96800	16
326	20230831	130700	363337300	96900	96800	96900	96800	9
327	20230831	130600	362465700	96800	96900	96900	96800	14
328	20230831	130500	361109300	96800	96900	96900	96800	8
329	20230831	130400	360334700	96900	96800	96900	96800	26
330	20230831	130300	357815600	97000	97000	97000	97000	6
331	20230831	130200	357233600	96900	96900	96900	96900	9
332	20230831	130100	356361500	97000	96900	97000	96900	11
333	20230831	130000	355295000	97000	96800	97000	96800	14
334	20230831	125900	353938600	96900	96900	96900	96900	18
335	20230831	125800	352194400	96900	96900	96900	96900	3
336	20230831	125700	351903700	96900	96900	96900	96900	5
337	20230831	125600	351419200	96900	96900	97000	96900	29
338	20230831	125500	348608500	96800	96900	96900	96800	5
339	20230831	125400	348124300	96900	96900	96900	96900	4
340	20230831	125300	347736700	96900	96900	97000	96900	30
341	20230831	125200	344829000	96900	96900	96900	96900	27
342	20230831	125100	342212700	97000	97000	97000	96900	8
343	20230831	125000	341436800	96900	97000	97000	96900	7
344	20230831	124900	340757900	96900	97000	97000	96900	5
345	20230831	124800	340273000	96900	97000	97000	96900	21
346	20230831	124700	338236200	96900	97000	97000	96900	7
347	20230831	124600	337557300	96900	97000	97000	96900	35
348	20230831	124500	334165300	96900	97000	97000	96900	3
349	20230831	124400	333874400	96900	97000	97000	96900	7
350	20230831	124300	333195500	97000	96900	97000	96800	31
351	20230831	124200	330189900	96800	97000	97000	96800	3
352	20230831	124100	329899100	96900	96900	96900	96900	10
353	20230831	124000	328930100	96800	96900	96900	96800	8
354	20230831	123900	328155000	96900	96800	97000	96800	19
355	20230831	123800	326312900	97000	96900	97000	96900	8
356	20230831	123700	325537400	96800	96900	96900	96800	10
357	20230831	123600	324568800	96900	96900	96900	96900	10
358	20230831	123500	323599800	96900	96900	96900	96900	14
359	20230831	123400	322243200	96900	96900	96900	96900	5
360	20230831	123300	321758700	96900	96900	96900	96900	12
361	20230831	123200	320595900	96900	96900	96900	96900	2
362	20230831	123100	320402100	96900	96900	96900	96900	17
363	20230831	123000	318754800	96800	96900	96900	96800	17
364	20230831	122900	317107700	96900	96800	96900	96800	4
365	20230831	122800	316720400	96900	96900	96900	96800	6
366	20230831	122700	316139200	96900	96900	96900	96900	19
367	20230831	122600	314298100	96800	96700	96800	96700	11
368	20230831	122500	313233400	96700	96800	96900	96700	8
369	20230831	122400	312458900	96700	96700	96700	96700	2
370	20230831	122300	312265500	96900	96800	96900	96800	22
371	20230831	122200	310135300	96700	97000	97000	96700	31
372	20230831	122100	307134200	96900	96800	96900	96800	6
373	20230831	122000	306552900	96800	96900	97000	96800	13
374	20230831	121900	305292600	96800	96900	97000	96800	15
375	20230831	121800	303838100	96900	96900	96900	96900	5
376	20230831	121700	303353600	96900	96900	96900	96900	12
377	20230831	121600	302190800	96900	96900	96900	96900	4
378	20230831	121500	301803200	96900	96900	96900	96900	19
379	20230831	121400	299962100	96800	96900	96900	96800	8
380	20230831	121300	299187000	96800	96800	96900	96800	8
381	20230831	121200	298412100	96900	96800	96900	96800	17
382	20230831	121100	296766400	96900	96900	96900	96900	12
383	20230831	121000	295603600	96900	96700	96900	96700	16
384	20230831	120900	294054300	96700	96800	96800	96700	8
385	20230831	120800	293280000	96800	96700	96800	96700	7
386	20230831	120700	292602800	96900	96800	96900	96800	24
387	20230831	120600	290278900	96900	96900	96900	96900	0
388	20230831	120500	290278900	96900	96700	96900	96700	12
389	20230831	120400	289117400	96700	96900	96900	96700	7
390	20230831	120300	288439300	96800	96800	96800	96800	14
391	20230831	120200	287084100	96800	96700	96800	96700	16
392	20230831	120100	285535500	96600	96700	96700	96600	14
393	20230831	120000	284181900	96700	96700	96700	96700	23
394	20230831	115900	281957800	96700	96800	96900	96700	7
395	20230831	115800	281280000	96800	96800	96800	96800	16
396	20230831	115700	279731200	96800	96800	96800	96800	11
397	20230831	115600	278666400	96800	96800	96800	96800	0
398	20230831	115500	278666400	96800	96700	96800	96700	10
399	20230831	115400	277698700	96800	96800	96800	96800	18
400	20230831	115300	275956300	96600	96700	96700	96500	23
401	20230831	115200	273733700	96800	96900	96900	96800	6
402	20230831	115100	273152700	96700	96900	96900	96700	17
403	20230831	115000	271505900	96800	96700	96800	96700	19
404	20230831	114900	269666800	96700	96800	96900	96700	10
405	20230831	114800	268698700	96700	96700	96700	96700	1
406	20230831	114700	268602000	96900	96700	96900	96700	14
407	20230831	114600	267246300	96900	96900	96900	96700	15
408	20230831	114500	265793000	96800	96800	96800	96800	8
409	20230831	114400	265018600	96900	96800	96900	96800	7
410	20230831	114300	264340400	96800	96900	96900	96800	7
411	20230831	114200	263662200	97000	96800	97000	96800	20
412	20230831	114100	261722900	97000	96900	97000	96900	8
413	20230831	114000	260947400	96900	96900	96900	96900	9
414	20230831	113900	260075300	97000	96800	97000	96800	4
415	20230831	113800	259687500	96800	96900	96900	96800	19
416	20230831	113700	257846500	96900	96900	96900	96900	5
417	20230831	113600	257362000	96900	96900	96900	96900	7
418	20230831	113500	256683700	96800	97000	97000	96800	8
419	20230831	113400	255907900	97000	96800	97000	96700	74
420	20230831	113300	248734400	96800	96800	96800	96800	0
421	20230831	113200	248734400	96800	96800	96800	96800	10
422	20230831	113100	247766400	96800	96800	96800	96800	7
423	20230831	113000	247088800	96600	96800	96800	96600	21
424	20230831	112900	245057300	96800	96800	96800	96800	8
425	20230831	112800	244282900	96800	96800	96800	96800	8
426	20230831	112700	243508500	96700	96800	96800	96700	5
427	20230831	112600	243024900	96800	96700	96800	96700	9
428	20230831	112500	242153900	96700	96700	96700	96700	13
429	20230831	112400	240896800	96700	96700	96700	96700	5
430	20230831	112300	240413300	96700	96700	96700	96700	2
431	20230831	112200	240219900	96700	96700	96700	96700	5
432	20230831	112100	239736400	96700	96700	96700	96600	27
433	20230831	112000	237125900	96700	96700	96700	96700	0
434	20230831	111900	237125900	96700	96600	96700	96600	9
435	20230831	111800	236255700	96700	96600	96700	96600	7
436	20230831	111700	235578900	96600	96700	96700	96600	13
437	20230831	111600	234321900	96700	96600	96800	96600	8
438	20230831	111500	233548200	96700	96700	96700	96700	7
439	20230831	111400	232871300	96700	96600	96700	96600	5
440	20230831	111300	232387900	96800	96600	96800	96600	20
441	20230831	111200	230452600	96700	96900	96900	96700	22
442	20230831	111100	228323900	96800	96800	96800	96800	5
443	20230831	111000	227839900	96800	96800	96800	96800	0
444	20230831	110900	227839900	96800	96700	96900	96700	19
445	20230831	110800	226001600	96900	96800	96900	96700	31
446	20230831	110700	223000500	96900	96900	96900	96900	0
447	20230831	110600	223000500	96900	97000	97000	96900	14
448	20230831	110500	221643400	97000	96900	97000	96900	16
449	20230831	110400	220092400	96900	96900	96900	96900	5
450	20230831	110300	219607900	96900	96900	96900	96900	6
451	20230831	110200	219026500	96900	96900	96900	96900	7
452	20230831	110100	218348200	96900	96900	96900	96900	17
453	20230831	110000	216700900	96900	96700	96900	96700	12
454	20230831	105900	215538300	96900	96700	96900	96700	4
455	20230831	105800	215150900	96900	96700	96900	96700	13
456	20230831	105700	213892100	96900	96800	96900	96800	14
457	20230831	105600	212536700	96800	96700	96800	96700	3
458	20230831	105500	212246400	96800	96800	96800	96700	13
459	20230831	105400	210988100	96700	96700	96700	96700	2
460	20230831	105300	210794700	96700	96600	96700	96600	15
461	20230831	105200	209345500	96600	96600	96600	96600	13
462	20230831	105100	208089700	96600	96600	96700	96600	7
463	20230831	105000	207413000	96700	96800	96800	96700	7
464	20230831	104900	206735800	96600	96800	96800	96600	8
465	20230831	104800	205961600	96800	96800	96800	96600	36
466	20230831	104700	202479700	96800	96800	96800	96800	0
467	20230831	104600	202479700	96800	96800	96800	96800	2
468	20230831	104500	202286100	96800	96900	96900	96800	16
469	20230831	104400	200736800	96800	96600	96800	96600	15
470	20230831	104300	199285600	96700	96700	96700	96700	10
471	20230831	104200	198318600	96700	96600	96700	96600	12
472	20230831	104100	197158700	96600	96600	96600	96600	1
473	20230831	104000	197062100	96700	96600	96700	96600	33
474	20230831	103900	193872900	96700	96700	96700	96700	6
475	20230831	103800	193292700	96700	96700	96700	96700	4
476	20230831	103700	192905900	96700	96700	96700	96700	5
477	20230831	103600	192422400	96700	96600	96700	96600	15
478	20230831	103500	190973200	96600	96600	96600	96600	5
479	20230831	103400	190490200	96500	96500	96500	96500	2
480	20230831	103300	190297200	96400	96600	96700	96400	5
481	20230831	103200	189814200	96500	96400	96500	96400	22
482	20230831	103100	187691400	96400	96400	96400	96400	2
483	20230831	103000	187498600	96400	96500	96500	96400	6
484	20230831	102900	186919900	96500	96400	96500	96400	8
485	20230831	102800	186148000	96500	96500	96500	96400	19
486	20230831	102700	184314700	96400	96400	96400	96400	2
487	20230831	102600	184121900	96500	96300	96500	96300	14
488	20230831	102500	182772100	96400	96400	96400	96400	9
489	20230831	102400	181904500	96500	96400	96500	96400	14
490	20230831	102300	180553600	96500	96500	96500	96300	11
491	20230831	102200	179492500	96400	96700	96700	96400	22
492	20230831	102100	177367700	96700	96800	96800	96700	21
493	20230831	102000	175335000	96900	96900	96900	96900	20
494	20230831	101900	173397000	96900	96900	96900	96900	10
495	20230831	101800	172428000	96900	96900	96900	96900	1
496	20230831	101700	172331100	96900	97000	97000	96900	8
497	20230831	101600	171555200	97000	97000	97000	96900	20
498	20230831	101500	169615400	97000	97000	97000	97000	5
499	20230831	101400	169130400	96900	96900	96900	96900	3
500	20230831	101300	168839700	97000	97000	97100	96900	65
501	20230831	101200	162534600	97000	97000	97100	97000	176
502	20230831	101100	145462200	96900	96900	96900	96900	51
503	20230831	101000	140520300	97000	97000	97000	97000	9
504	20230831	100900	139647300	97000	96900	97000	96900	32
505	20230831	100800	136545800	96900	96900	96900	96900	0
506	20230831	100700	136545800	96900	97000	97000	96900	44
507	20230831	100600	132282000	97000	97000	97000	96900	12
508	20230831	100500	131118100	97000	97000	97000	97000	10
509	20230831	100400	130148100	96900	97000	97000	96900	6
510	20230831	100300	129566200	97000	97000	97000	96900	30
511	20230831	100200	126656400	97000	97000	97000	97000	5
512	20230831	100100	126171400	96900	97000	97000	96900	8
513	20230831	100000	125395600	97000	96900	97000	96900	79
514	20230831	095900	117740000	96900	96900	96900	96900	19
515	20230831	095800	115898900	96800	96800	96800	96800	1
516	20230831	095700	115802100	96900	96800	96900	96800	10
517	20230831	095600	114833400	96900	96900	96900	96800	12
518	20230831	095500	113670700	96900	96800	96900	96800	31
519	20230831	095400	110668700	96800	96800	96800	96800	2
520	20230831	095300	110475100	96800	96800	96800	96600	11
521	20230831	095200	109411100	96600	96600	96600	96600	5
522	20230831	095100	108928100	96600	96600	96800	96600	24
523	20230831	095000	106606300	96800	96600	96800	96400	55
524	20230831	094900	101298200	96800	96800	96800	96800	5
525	20230831	094800	100814200	96800	96800	96800	96800	0
526	20230831	094700	100814200	96800	96800	96800	96800	0
527	20230831	094600	100814200	96800	96800	96800	96800	0
528	20230831	094500	100814200	96800	96800	96800	96800	0
529	20230831	094400	100814200	96800	96800	96800	96800	50
530	20230831	094300	95974200	96800	96800	96800	96800	0
531	20230831	094200	95974200	96800	96500	96800	96500	144
532	20230831	094100	82047300	96400	96400	96400	96400	0
533	20230831	094000	82047300	96400	96400	96400	96400	42
534	20230831	093900	77998500	96800	96700	96800	96600	204
535	20230831	093800	58257700	96600	96300	96600	96100	227
536	20230831	093700	36387600	96700	96500	96700	96500	18
537	20230831	093600	34649300	96400	96400	96400	96300	44
538	20230831	093500	30409400	96400	95900	96400	95900	19
539	20230831	093400	28582600	95500	95500	95500	95500	0
540	20230831	093300	28582600	95500	95500	95500	95500	96
541	20230831	093200	19414600	95500	95500	95500	95500	0
542	20230831	093100	19414600	95500	95500	95500	95500	2
543	20230831	093000	19223600	95500	95500	95500	95500	0
544	20230831	092900	19223600	95500	95500	95500	95500	0
545	20230831	092800	19223600	95500	95500	95500	95500	0
546	20230831	092700	19223600	95500	95500	95500	95500	0
547	20230831	092600	19223600	95500	95500	95500	95500	3
548	20230831	092500	18937100	95400	95400	95400	95400	0
549	20230831	092400	18937100	95400	95400	95400	95400	0
550	20230831	092300	18937100	95400	95400	95400	95400	1
551	20230831	092200	18841700	95200	95200	95200	95200	16
552	20230831	092100	17318500	95200	95200	95200	95200	1
553	20230831	092000	17223300	95200	95200	95200	95200	0
554	20230831	091900	17223300	95200	95200	95200	95200	17
555	20230831	091800	15604900	95100	95100	95100	95100	1
556	20230831	091700	15509800	95100	95100	95100	95100	3
557	20230831	091600	15224500	95100	95100	95100	95100	11
558	20230831	091500	14178400	95100	95100	95100	95100	1
559	20230831	091400	14083300	95100	95000	95100	95000	38
560	20230831	091300	10471700	95100	95100	95100	95100	1
561	20230831	091200	10376600	94900	94900	94900	94900	0
562	20230831	091100	10376600	94900	94900	94900	94900	0
563	20230831	091000	10376600	94900	95100	95100	94900	2
564	20230831	090900	10186600	95100	95000	95100	95000	28
565	20230831	090800	7526400	95000	95000	95000	95000	9
566	20230831	090700	6671400	95000	95100	95100	95000	14
567	20230831	090600	5340200	95200	95500	95500	95200	32
568	20230831	090500	2288800	95500	95500	95500	95500	7
569	20230831	090400	1620300	95500	95500	95500	95500	3
570	20230831	090300	1333800	95500	95500	95500	95500	2
571	20230831	090200	1142800	95400	95400	95400	95400	1
572	20230831	090100	1047400	95300	95300	95300	95300	2
573	20230831	090000	856800	95200	95200	95200	95200	9