KissMeData/282330/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	203100	14297898200	156400	156400	156400	156400	63560
3	20230831	203000	14297898200	156400	156400	156400	156400	0
4	20230831	202900	14297898200	156400	156400	156400	156400	0
5	20230831	202800	14297898200	156400	156400	156400	156400	0
6	20230831	202700	14297898200	156400	156400	156400	156400	0
7	20230831	202600	14297898200	156400	156400	156400	156400	0
8	20230831	202500	14297898200	156400	156400	156400	156400	0
9	20230831	202400	14297898200	156400	156400	156400	156400	0
10	20230831	202300	14297898200	156400	156400	156400	156400	0
11	20230831	202200	14297898200	156400	156400	156400	156400	0
12	20230831	202100	14297898200	156400	156400	156400	156400	0
13	20230831	202000	14297898200	156400	156400	156400	156400	0
14	20230831	201900	14297898200	156400	156400	156400	156400	0
15	20230831	201800	14297898200	156400	156400	156400	156400	0
16	20230831	201700	14297898200	156400	156400	156400	156400	0
17	20230831	201600	14297898200	156400	156400	156400	156400	0
18	20230831	201500	14297898200	156400	156400	156400	156400	0
19	20230831	201400	14297898200	156400	156400	156400	156400	0
20	20230831	201300	14297898200	156400	156400	156400	156400	0
21	20230831	201200	14297898200	156400	156400	156400	156400	0
22	20230831	201100	14297898200	156400	156400	156400	156400	0
23	20230831	201000	14297898200	156400	156400	156400	156400	0
24	20230831	200900	14297898200	156400	156400	156400	156400	0
25	20230831	200800	14297898200	156400	156400	156400	156400	0
26	20230831	200700	14297898200	156400	156400	156400	156400	0
27	20230831	200600	14297898200	156400	156400	156400	156400	0
28	20230831	200500	14297898200	156400	156400	156400	156400	0
29	20230831	200400	14297898200	156400	156400	156400	156400	0
30	20230831	200300	14297898200	156400	156400	156400	156400	0
31	20230831	200200	14297898200	156400	156400	156400	156400	0
32	20230831	200100	14297898200	156400	156400	156400	156400	63560
33	20230831	200000	14297898200	156400	156400	156400	156400	0
34	20230831	195900	14297898200	156400	156400	156400	156400	0
35	20230831	195800	14297898200	156400	156400	156400	156400	0
36	20230831	195700	14297898200	156400	156400	156400	156400	0
37	20230831	195600	14297898200	156400	156400	156400	156400	0
38	20230831	195500	14297898200	156400	156400	156400	156400	0
39	20230831	195400	14297898200	156400	156400	156400	156400	0
40	20230831	195300	14297898200	156400	156400	156400	156400	0
41	20230831	195200	14297898200	156400	156400	156400	156400	0
42	20230831	195100	14297898200	156400	156400	156400	156400	0
43	20230831	195000	14297898200	156400	156400	156400	156400	0
44	20230831	194900	14297898200	156400	156400	156400	156400	0
45	20230831	194800	14297898200	156400	156400	156400	156400	0
46	20230831	194700	14297898200	156400	156400	156400	156400	0
47	20230831	194600	14297898200	156400	156400	156400	156400	0
48	20230831	194500	14297898200	156400	156400	156400	156400	0
49	20230831	194400	14297898200	156400	156400	156400	156400	0
50	20230831	194300	14297898200	156400	156400	156400	156400	0
51	20230831	194200	14297898200	156400	156400	156400	156400	0
52	20230831	194100	14297898200	156400	156400	156400	156400	0
53	20230831	194000	14297898200	156400	156400	156400	156400	0
54	20230831	193900	14297898200	156400	156400	156400	156400	0
55	20230831	193800	14297898200	156400	156400	156400	156400	0
56	20230831	193700	14297898200	156400	156400	156400	156400	0
57	20230831	193600	14297898200	156400	156400	156400	156400	0
58	20230831	193500	14297898200	156400	156400	156400	156400	0
59	20230831	193400	14297898200	156400	156400	156400	156400	0
60	20230831	193300	14297898200	156400	156400	156400	156400	0
61	20230831	193200	14297898200	156400	156400	156400	156400	0
62	20230831	193100	14297898200	156400	156400	156400	156400	63560
63	20230831	193000	14297898200	156400	156400	156400	156400	0
64	20230831	192900	14297898200	156400	156400	156400	156400	0
65	20230831	192800	14297898200	156400	156400	156400	156400	0
66	20230831	192700	14297898200	156400	156400	156400	156400	0
67	20230831	192600	14297898200	156400	156400	156400	156400	0
68	20230831	192500	14297898200	156400	156400	156400	156400	0
69	20230831	192400	14297898200	156400	156400	156400	156400	0
70	20230831	192300	14297898200	156400	156400	156400	156400	0
71	20230831	192200	14297898200	156400	156400	156400	156400	0
72	20230831	192100	14297898200	156400	156400	156400	156400	0
73	20230831	192000	14297898200	156400	156400	156400	156400	0
74	20230831	191900	14297898200	156400	156400	156400	156400	0
75	20230831	191800	14297898200	156400	156400	156400	156400	0
76	20230831	191700	14297898200	156400	156400	156400	156400	0
77	20230831	191600	14297898200	156400	156400	156400	156400	0
78	20230831	191500	14297898200	156400	156400	156400	156400	0
79	20230831	191400	14297898200	156400	156400	156400	156400	0
80	20230831	191300	14297898200	156400	156400	156400	156400	0
81	20230831	191200	14297898200	156400	156400	156400	156400	0
82	20230831	191100	14297898200	156400	156400	156400	156400	0
83	20230831	191000	14297898200	156400	156400	156400	156400	0
84	20230831	190900	14297898200	156400	156400	156400	156400	0
85	20230831	190800	14297898200	156400	156400	156400	156400	0
86	20230831	190700	14297898200	156400	156400	156400	156400	0
87	20230831	190600	14297898200	156400	156400	156400	156400	0
88	20230831	190500	14297898200	156400	156400	156400	156400	0
89	20230831	190400	14297898200	156400	156400	156400	156400	0
90	20230831	190300	14297898200	156400	156400	156400	156400	0
91	20230831	190200	14297898200	156400	156400	156400	156400	0
92	20230831	190100	14297898200	156400	156400	156400	156400	63560
93	20230831	190000	14297898200	156400	156400	156400	156400	0
94	20230831	185900	14297898200	156400	156400	156400	156400	0
95	20230831	185800	14297898200	156400	156400	156400	156400	0
96	20230831	185700	14297898200	156400	156400	156400	156400	0
97	20230831	185600	14297898200	156400	156400	156400	156400	0
98	20230831	185500	14297898200	156400	156400	156400	156400	0
99	20230831	185400	14297898200	156400	156400	156400	156400	0
100	20230831	185300	14297898200	156400	156400	156400	156400	0
101	20230831	185200	14297898200	156400	156400	156400	156400	0
102	20230831	185100	14297898200	156400	156400	156400	156400	0
103	20230831	185000	14297898200	156400	156400	156400	156400	0
104	20230831	184900	14297898200	156400	156400	156400	156400	0
105	20230831	184800	14297898200	156400	156400	156400	156400	0
106	20230831	184700	14297898200	156400	156400	156400	156400	0
107	20230831	184600	14297898200	156400	156400	156400	156400	0
108	20230831	184500	14297898200	156400	156400	156400	156400	0
109	20230831	184400	14297898200	156400	156400	156400	156400	0
110	20230831	184300	14297898200	156400	156400	156400	156400	0
111	20230831	184200	14297898200	156400	156400	156400	156400	0
112	20230831	184100	14297898200	156400	156400	156400	156400	0
113	20230831	184000	14297898200	156400	156400	156400	156400	0
114	20230831	183900	14297898200	156400	156400	156400	156400	0
115	20230831	183800	14297898200	156400	156400	156400	156400	0
116	20230831	183700	14297898200	156400	156400	156400	156400	0
117	20230831	183600	14297898200	156400	156400	156400	156400	0
118	20230831	183500	14297898200	156400	156400	156400	156400	0
119	20230831	183400	14297898200	156400	156400	156400	156400	0
120	20230831	183300	14297898200	156400	156400	156400	156400	0
121	20230831	183200	14297898200	156400	156400	156400	156400	0
122	20230831	183100	14297898200	156400	156400	156400	156400	63560
123	20230831	183000	14297898200	156400	156400	156400	156400	0
124	20230831	182900	14297898200	156400	156400	156400	156400	0
125	20230831	182800	14297898200	156400	156400	156400	156400	0
126	20230831	182700	14297898200	156400	156400	156400	156400	0
127	20230831	182600	14297898200	156400	156400	156400	156400	0
128	20230831	182500	14297898200	156400	156400	156400	156400	0
129	20230831	182400	14297898200	156400	156400	156400	156400	0
130	20230831	182300	14297898200	156400	156400	156400	156400	0
131	20230831	182200	14297898200	156400	156400	156400	156400	0
132	20230831	182100	14297898200	156400	156400	156400	156400	0
133	20230831	182000	14297898200	156400	156400	156400	156400	0
134	20230831	181900	14297898200	156400	156400	156400	156400	0
135	20230831	181800	14297898200	156400	156400	156400	156400	0
136	20230831	181700	14297898200	156400	156400	156400	156400	0
137	20230831	181600	14297898200	156400	156400	156400	156400	0
138	20230831	181500	14297898200	156400	156400	156400	156400	0
139	20230831	181400	14297898200	156400	156400	156400	156400	0
140	20230831	181300	14297898200	156400	156400	156400	156400	0
141	20230831	181200	14297898200	156400	156400	156400	156400	0
142	20230831	181100	14297898200	156400	156400	156400	156400	0
143	20230831	181000	14297898200	156400	156400	156400	156400	0
144	20230831	180900	14297898200	156400	156400	156400	156400	0
145	20230831	180800	14297898200	156400	156400	156400	156400	0
146	20230831	180700	14297898200	156400	156400	156400	156400	0
147	20230831	180600	14297898200	156400	156400	156400	156400	0
148	20230831	180500	14297898200	156400	156400	156400	156400	0
149	20230831	180400	14297898200	156400	156400	156400	156400	0
150	20230831	180300	14297898200	156400	156400	156400	156400	0
151	20230831	180200	14297898200	156400	156400	156400	156400	0
152	20230831	180100	14297898200	156400	156400	156400	156400	63560
153	20230831	180000	14297898200	156400	156400	156400	156400	0
154	20230831	175900	14297898200	156400	156400	156400	156400	0
155	20230831	175800	14297898200	156400	156400	156400	156400	0
156	20230831	175700	14297898200	156400	156400	156400	156400	0
157	20230831	175600	14297898200	156400	156400	156400	156400	0
158	20230831	175500	14297898200	156400	156400	156400	156400	0
159	20230831	175400	14297898200	156400	156400	156400	156400	0
160	20230831	175300	14297898200	156400	156400	156400	156400	0
161	20230831	175200	14297898200	156400	156400	156400	156400	0
162	20230831	175100	14297898200	156400	156400	156400	156400	0
163	20230831	175000	14297898200	156400	156400	156400	156400	0
164	20230831	174900	14297898200	156400	156400	156400	156400	0
165	20230831	174800	14297898200	156400	156400	156400	156400	0
166	20230831	174700	14297898200	156400	156400	156400	156400	0
167	20230831	174600	14297898200	156400	156400	156400	156400	0
168	20230831	174500	14297898200	156400	156400	156400	156400	0
169	20230831	174400	14297898200	156400	156400	156400	156400	0
170	20230831	174300	14297898200	156400	156400	156400	156400	0
171	20230831	174200	14297898200	156400	156400	156400	156400	0
172	20230831	174100	14297898200	156400	156400	156400	156400	0
173	20230831	174000	14297898200	156400	156400	156400	156400	0
174	20230831	173900	14297898200	156400	156400	156400	156400	0
175	20230831	173800	14297898200	156400	156400	156400	156400	0
176	20230831	173700	14297898200	156400	156400	156400	156400	0
177	20230831	173600	14297898200	156400	156400	156400	156400	0
178	20230831	173500	14297898200	156400	156400	156400	156400	0
179	20230831	173400	14297898200	156400	156400	156400	156400	0
180	20230831	173300	14297898200	156400	156400	156400	156400	0
181	20230831	173200	14297898200	156400	156400	156400	156400	0
182	20230831	173100	14297898200	156400	156400	156400	156400	63560
183	20230831	173000	14297898200	156400	156400	156400	156400	0
184	20230831	172900	14297898200	156400	156400	156400	156400	0
185	20230831	172800	14297898200	156400	156400	156400	156400	0
186	20230831	172700	14297898200	156400	156400	156400	156400	0
187	20230831	172600	14297898200	156400	156400	156400	156400	0
188	20230831	172500	14297898200	156400	156400	156400	156400	0
189	20230831	172400	14297898200	156400	156400	156400	156400	0
190	20230831	172300	14297898200	156400	156400	156400	156400	0
191	20230831	172200	14297898200	156400	156400	156400	156400	0
192	20230831	172100	14297898200	156400	156400	156400	156400	0
193	20230831	172000	14297898200	156400	156400	156400	156400	0
194	20230831	171900	14297898200	156400	156400	156400	156400	0
195	20230831	171800	14297898200	156400	156400	156400	156400	0
196	20230831	171700	14297898200	156400	156400	156400	156400	0
197	20230831	171600	14297898200	156400	156400	156400	156400	0
198	20230831	171500	14297898200	156400	156400	156400	156400	0
199	20230831	171400	14297898200	156400	156400	156400	156400	0
200	20230831	171300	14297898200	156400	156400	156400	156400	0
201	20230831	171200	14297898200	156400	156400	156400	156400	0
202	20230831	171100	14297898200	156400	156400	156400	156400	0
203	20230831	171000	14297898200	156400	156400	156400	156400	0
204	20230831	170900	14297898200	156400	156400	156400	156400	0
205	20230831	170800	14297898200	156400	156400	156400	156400	0
206	20230831	170700	14297898200	156400	156400	156400	156400	0
207	20230831	170600	14297898200	156400	156400	156400	156400	0
208	20230831	170500	14297898200	156400	156400	156400	156400	0
209	20230831	170400	14297898200	156400	156400	156400	156400	0
210	20230831	170300	14297898200	156400	156400	156400	156400	0
211	20230831	170200	14297898200	156400	156400	156400	156400	0
212	20230831	170100	14297898200	156400	156400	156400	156400	63560
213	20230831	170000	14297898200	156400	156400	156400	156400	0
214	20230831	165900	14297898200	156400	156400	156400	156400	0
215	20230831	165800	14297898200	156400	156400	156400	156400	0
216	20230831	165700	14297898200	156400	156400	156400	156400	0
217	20230831	165600	14297898200	156400	156400	156400	156400	0
218	20230831	165500	14297898200	156400	156400	156400	156400	0
219	20230831	165400	14297898200	156400	156400	156400	156400	0
220	20230831	165300	14297898200	156400	156400	156400	156400	0
221	20230831	165200	14297898200	156400	156400	156400	156400	0
222	20230831	165100	14297898200	156400	156400	156400	156400	0
223	20230831	165000	14297898200	156400	156400	156400	156400	0
224	20230831	164900	14297898200	156400	156400	156400	156400	0
225	20230831	164800	14297898200	156400	156400	156400	156400	0
226	20230831	164700	14297898200	156400	156400	156400	156400	0
227	20230831	164600	14297898200	156400	156400	156400	156400	0
228	20230831	164500	14297898200	156400	156400	156400	156400	0
229	20230831	164400	14297898200	156400	156400	156400	156400	0
230	20230831	164300	14297898200	156400	156400	156400	156400	0
231	20230831	164200	14297898200	156400	156400	156400	156400	0
232	20230831	164100	14297898200	156400	156400	156400	156400	0
233	20230831	164000	14297898200	156400	156400	156400	156400	0
234	20230831	163900	14297898200	156400	156400	156400	156400	0
235	20230831	163800	14297898200	156400	156400	156400	156400	0
236	20230831	163700	14297898200	156400	156400	156400	156400	0
237	20230831	163600	14297898200	156400	156400	156400	156400	0
238	20230831	163500	14297898200	156400	156400	156400	156400	0
239	20230831	163400	14297898200	156400	156400	156400	156400	0
240	20230831	163300	14297898200	156400	156400	156400	156400	0
241	20230831	163200	14297898200	156400	156400	156400	156400	0
242	20230831	163100	14297898200	156400	156400	156400	156400	63560
243	20230831	163000	14297898200	156400	156400	156400	156400	0
244	20230831	162900	14297898200	156400	156400	156400	156400	0
245	20230831	162800	14297898200	156400	156400	156400	156400	0
246	20230831	162700	14297898200	156400	156400	156400	156400	0
247	20230831	162600	14297898200	156400	156400	156400	156400	0
248	20230831	162500	14297898200	156400	156400	156400	156400	0
249	20230831	162400	14297898200	156400	156400	156400	156400	0
250	20230831	162300	14297898200	156400	156400	156400	156400	0
251	20230831	162200	14297898200	156400	156400	156400	156400	0
252	20230831	162100	14297898200	156400	156400	156400	156400	0
253	20230831	162000	14297898200	156400	156400	156400	156400	0
254	20230831	161900	14297898200	156400	156400	156400	156400	0
255	20230831	161800	14297898200	156400	156400	156400	156400	0
256	20230831	161700	14297898200	156400	156400	156400	156400	0
257	20230831	161600	14297898200	156400	156400	156400	156400	0
258	20230831	161500	14297898200	156400	156400	156400	156400	0
259	20230831	161400	14297898200	156400	156400	156400	156400	0
260	20230831	161300	14297898200	156400	156400	156400	156400	0
261	20230831	161200	14297898200	156400	156400	156400	156400	0
262	20230831	161100	14297898200	156400	156400	156400	156400	0
263	20230831	161000	14297898200	156400	156400	156400	156400	0
264	20230831	160900	14297898200	156400	156400	156400	156400	0
265	20230831	160800	14297898200	156400	156400	156400	156400	0
266	20230831	160700	14297898200	156400	156400	156400	156400	0
267	20230831	160600	14297898200	156400	156400	156400	156400	0
268	20230831	160500	14297898200	156400	156400	156400	156400	0
269	20230831	160400	14297898200	156400	156400	156400	156400	0
270	20230831	160300	14297898200	156400	156400	156400	156400	0
271	20230831	160200	14297898200	156400	156400	156400	156400	0
272	20230831	160100	14297898200	156400	156400	156400	156400	63560
273	20230831	160000	14297898200	156400	156400	156400	156400	0
274	20230831	155900	14297898200	156400	156400	156400	156400	0
275	20230831	155800	14297898200	156400	156400	156400	156400	0
276	20230831	155700	14297898200	156400	156400	156400	156400	0
277	20230831	155600	14297898200	156400	156400	156400	156400	0
278	20230831	155500	14297898200	156400	156400	156400	156400	0
279	20230831	155400	14297898200	156400	156400	156400	156400	0
280	20230831	155300	14297898200	156400	156400	156400	156400	0
281	20230831	155200	14297898200	156400	156400	156400	156400	0
282	20230831	155100	14297898200	156400	156400	156400	156400	0
283	20230831	155000	14297898200	156400	156400	156400	156400	0
284	20230831	154900	14297898200	156400	156400	156400	156400	0
285	20230831	154800	14297898200	156400	156400	156400	156400	0
286	20230831	154700	14297898200	156400	156400	156400	156400	0
287	20230831	154600	14297898200	156400	156400	156400	156400	0
288	20230831	154500	14297898200	156400	156400	156400	156400	0
289	20230831	154400	14297898200	156400	156400	156400	156400	0
290	20230831	154300	14297898200	156400	156400	156400	156400	0
291	20230831	154200	14297898200	156400	156400	156400	156400	0
292	20230831	154100	14297898200	156400	156400	156400	156400	0
293	20230831	154000	14297898200	156400	156400	156400	156400	0
294	20230831	153900	14297898200	156400	156400	156400	156400	0
295	20230831	153800	14297898200	156400	156400	156400	156400	0
296	20230831	153700	14297898200	156400	156400	156400	156400	0
297	20230831	153600	14297898200	156400	156400	156400	156400	0
298	20230831	153500	14297898200	156400	156400	156400	156400	0
299	20230831	153400	14297898200	156400	156400	156400	156400	0
300	20230831	153300	14297898200	156400	156400	156400	156400	0
301	20230831	153200	14297898200	156400	156400	156400	156400	0
302	20230831	153100	14297898200	156400	156400	156400	156400	63560
303	20230831	153000	14297898200	156400	156400	156400	156400	63560
304	20230831	152900	4357114200	157900	157900	157900	157900	0
305	20230831	152800	4357114200	157900	157900	157900	157900	0
306	20230831	152700	4357114200	157900	157900	157900	157900	0
307	20230831	152600	4357114200	157900	157900	157900	157900	0
308	20230831	152500	4357114200	157900	157900	157900	157900	0
309	20230831	152400	4357114200	157900	157900	157900	157900	0
310	20230831	152300	4357114200	157900	157900	157900	157900	0
311	20230831	152200	4357114200	157900	157900	157900	157900	0
312	20230831	152100	4357114200	157900	157900	157900	157900	0
313	20230831	152000	4357114200	157900	157900	157900	157900	0
314	20230831	151900	4357114200	157900	157800	157900	157800	364
315	20230831	151800	4299656100	157900	157900	157900	157800	222
316	20230831	151700	4264609400	157800	157900	157900	157800	208
317	20230831	151600	4231772700	157900	157800	157900	157800	361
318	20230831	151500	4174775200	157900	157900	157900	157800	88
319	20230831	151400	4160885400	157800	157900	157900	157800	89
320	20230831	151300	4146836000	157800	157800	157900	157800	86
321	20230831	151200	4133260000	157800	157800	157900	157800	78
322	20230831	151100	4120946800	157800	157800	157900	157800	111
323	20230831	151000	4103423000	157900	157900	157900	157800	49
324	20230831	150900	4095688300	157900	157900	157900	157800	87
325	20230831	150800	4081953600	157900	157800	157900	157800	47
326	20230831	150700	4074534900	157800	157800	157900	157800	108
327	20230831	150600	4057487600	157900	157900	157900	157800	48
328	20230831	150500	4049909900	157900	157800	157900	157800	58
329	20230831	150400	4040752500	157800	157900	157900	157800	66
330	20230831	150300	4030334700	157800	157900	157900	157800	81
331	20230831	150200	4017548700	157900	157800	157900	157800	49
332	20230831	150100	4009813200	157900	157800	157900	157800	65
333	20230831	150000	3999551500	157800	157900	157900	157800	53
334	20230831	145900	3991186600	157800	158000	158000	157800	66
335	20230831	145800	3980766700	158100	158000	158100	158000	101
336	20230831	145700	3964807400	158000	157500	158300	157400	937
337	20230831	145600	3816977600	157400	157500	157500	157400	48
338	20230831	145500	3809420400	157400	157500	157500	157400	56
339	20230831	145400	3800601900	157400	157500	157500	157400	50
340	20230831	145300	3792730500	157500	157500	157500	157400	42
341	20230831	145200	3786117700	157400	157500	157500	157400	88
342	20230831	145100	3772262100	157400	157500	157500	157400	68
343	20230831	145000	3761556400	157400	157400	157500	157400	64
344	20230831	144900	3751480200	157500	157400	157500	157400	27
345	20230831	144800	3747229500	157400	157500	157500	157400	69
346	20230831	144700	3736368300	157400	157400	157500	157400	36
347	20230831	144600	3730701800	157400	157500	157500	157400	32
348	20230831	144500	3725664400	157400	157400	157500	157400	99
349	20230831	144400	3710081700	157400	157500	157600	157400	193
350	20230831	144300	3679683600	157600	157500	157600	157500	29
351	20230831	144200	3675114600	157600	157600	157600	157500	40
352	20230831	144100	3668812300	157500	157500	157600	157500	27
353	20230831	144000	3664558300	157600	157500	157600	157500	54
354	20230831	143900	3656051200	157600	157500	157600	157500	22
355	20230831	143800	3652584900	157500	157400	157600	157400	177
356	20230831	143700	3624707300	157500	157400	157500	157400	23
357	20230831	143600	3621086800	157400	157400	157500	157400	47
358	20230831	143500	3613687400	157500	157400	157500	157400	14
359	20230831	143400	3611483500	157400	157500	157500	157400	55
360	20230831	143300	3602822100	157500	157500	157600	157500	88
361	20230831	143200	3588961500	157500	157400	157600	157400	658
362	20230831	143100	3485335600	157500	157400	157500	157400	33
363	20230831	143000	3480141000	157400	157500	157500	157400	121
364	20230831	142900	3461092200	157400	157400	157500	157400	70
365	20230831	142800	3450072800	157500	157500	157500	157400	26
366	20230831	142700	3445979700	157500	157400	157500	157400	24
367	20230831	142600	3442202000	157500	157400	157500	157400	41
368	20230831	142500	3435747700	157500	157500	157500	157400	113
369	20230831	142400	3417960900	157500	157500	157500	157400	41
370	20230831	142300	3411506700	157500	157500	157500	157400	141
371	20230831	142200	3389311500	157400	157400	157500	157400	24
372	20230831	142100	3385533800	157400	157500	157500	157400	54
373	20230831	142000	3377033400	157400	157400	157500	157400	31
374	20230831	141900	3372153700	157500	157400	157500	157400	22
375	20230831	141800	3368690800	157400	157400	157500	157400	33
376	20230831	141700	3363496500	157400	157400	157500	157400	49
377	20230831	141600	3355783800	157400	157400	157500	157400	22
378	20230831	141500	3352320600	157500	157500	157500	157400	264
379	20230831	141400	3310741600	157500	157500	157600	157500	11
380	20230831	141300	3309009000	157500	157500	157600	157500	34
381	20230831	141200	3303653900	157600	157500	157600	157500	44
382	20230831	141100	3296721100	157500	157600	157600	157500	14
383	20230831	141000	3294515500	157500	157500	157600	157500	56
384	20230831	140900	3285693300	157600	157500	157600	157500	64
385	20230831	140800	3275611200	157500	157500	157600	157500	56
386	20230831	140700	3266791100	157600	157500	157600	157500	15
387	20230831	140600	3264427900	157500	157500	157600	157500	40
388	20230831	140500	3258126300	157500	157500	157600	157500	19
389	20230831	140400	3255132800	157500	157600	157600	157500	6
390	20230831	140300	3254187500	157500	157400	157600	157400	338
391	20230831	140200	3200955500	157400	157400	157500	157400	73
392	20230831	140100	3189465000	157500	157400	157500	157400	21
393	20230831	140000	3186158600	157500	157500	157500	157400	30
394	20230831	135900	3181436200	157400	157500	157500	157400	35
395	20230831	135800	3175925300	157500	157400	157500	157400	40
396	20230831	135700	3169629200	157500	157400	157500	157400	20
397	20230831	135600	3166479800	157500	157300	157500	157300	28
398	20230831	135500	3162072700	157300	157300	157500	157300	81
399	20230831	135400	3149323200	157500	157400	157500	157300	36
400	20230831	135300	3143656600	157400	157400	157500	157400	23
401	20230831	135200	3140036200	157400	157400	157500	157300	116
402	20230831	135100	3121778200	157400	157500	157500	157400	29
403	20230831	135000	3117212900	157400	157500	157500	157400	26
404	20230831	134900	3113120400	157300	157300	157500	157300	95
405	20230831	134800	3098167300	157400	157500	157500	157300	151
406	20230831	134700	3074400400	157400	157400	157500	157400	82
407	20230831	134600	3061492900	157500	157500	157500	157400	8
408	20230831	134500	3060233100	157500	157400	157500	157400	60
409	20230831	134400	3050788200	157500	157400	157500	157400	9
410	20230831	134300	3049371300	157500	157500	157500	157400	29
411	20230831	134200	3044805800	157500	157100	157500	157100	312
412	20230831	134100	2995735000	157100	157200	157200	157100	17
413	20230831	134000	2993064100	157100	157100	157100	157100	18
414	20230831	133900	2990236300	157100	157200	157200	157100	49
415	20230831	133800	2982537800	157100	157100	157100	157100	7
416	20230831	133700	2981438100	157100	157100	157200	157100	20
417	20230831	133600	2978295700	157100	157100	157100	157100	23
418	20230831	133500	2974682400	157100	157200	157200	157100	22
419	20230831	133400	2971226000	157100	157100	157100	157100	2
420	20230831	133300	2970911800	157100	157100	157200	157100	16
421	20230831	133200	2968398000	157200	157100	157200	157100	7
422	20230831	133100	2967298200	157100	157100	157200	157100	27
423	20230831	133000	2963056300	157100	157100	157100	157100	6
424	20230831	132900	2962113700	157100	156900	157100	156900	154
425	20230831	132800	2937939900	156900	156900	156900	156900	46
426	20230831	132700	2930722500	156800	156900	157000	156800	328
427	20230831	132600	2879259200	157100	157000	157100	156900	162
428	20230831	132500	2853828200	157000	157000	157100	157000	48
429	20230831	132400	2846289000	157000	157000	157100	157000	33
430	20230831	132300	2841107900	157100	157000	157100	157000	22
431	20230831	132200	2837652900	157000	157000	157000	157000	5
432	20230831	132100	2836867900	157000	157100	157100	157000	13
433	20230831	132000	2834826700	157000	157000	157100	157000	36
434	20230831	131900	2829174400	157000	157000	157100	157000	36
435	20230831	131800	2823522300	157100	157100	157200	157100	34
436	20230831	131700	2818180800	157200	157100	157200	157100	7
437	20230831	131600	2817081000	157200	157200	157300	157200	21
438	20230831	131500	2813779700	157200	157200	157300	157200	62
439	20230831	131400	2804032400	157300	157000	157300	157000	162
440	20230831	131300	2778581200	157100	157000	157100	156900	115
441	20230831	131200	2760526300	157000	157000	157000	157000	40
442	20230831	131100	2754246300	157100	157100	157100	157000	8
443	20230831	131000	2752989900	157000	157100	157100	157000	9
444	20230831	130900	2751576300	157100	157000	157100	157000	4
445	20230831	130800	2750948200	157000	157000	157000	157000	24
446	20230831	130700	2747180200	157000	157000	157100	157000	12
447	20230831	130600	2745296000	157000	157000	157000	157000	100
448	20230831	130500	2729596000	157000	156900	157000	156900	32
449	20230831	130400	2724575100	156900	156900	156900	156900	5
450	20230831	130300	2723790600	157000	157000	157000	157000	2
451	20230831	130200	2723476600	157000	156900	157000	156900	11
452	20230831	130100	2721750400	157000	156900	157000	156800	166
453	20230831	130000	2695707200	156900	156900	156900	156900	1
454	20230831	125900	2695550300	156900	156900	157000	156800	40
455	20230831	125800	2689274600	157000	156900	157000	156900	17
456	20230831	125700	2686607000	157000	156900	157000	156900	35
457	20230831	125600	2681115400	157000	156900	157000	156900	6
458	20230831	125500	2680173900	156900	156900	156900	156900	14
459	20230831	125400	2677977300	156900	157000	157000	156900	83
460	20230831	125300	2664952800	156900	156900	156900	156900	115
461	20230831	125200	2646909300	156900	156900	157000	156900	18
462	20230831	125100	2644085000	156900	156900	156900	156900	12
463	20230831	125000	2642202200	156900	156900	156900	156900	10
464	20230831	124900	2640633200	157000	156900	157000	156900	29
465	20230831	124800	2636083000	156900	156900	156900	156900	3
466	20230831	124700	2635612300	156900	156900	156900	156900	17
467	20230831	124600	2632945000	156900	156900	156900	156900	6
468	20230831	124500	2632003600	156900	157000	157000	156900	27
469	20230831	124400	2627767200	156900	156900	156900	156900	5
470	20230831	124300	2626982700	156900	156900	156900	156900	10
471	20230831	124200	2625413700	156900	156900	157000	156900	26
472	20230831	124100	2621334200	157000	156900	157000	156900	8
473	20230831	124000	2620078800	157000	157000	157000	157000	18
474	20230831	123900	2617252800	157000	157000	157000	157000	1
475	20230831	123800	2617095800	157000	157000	157000	157000	38
476	20230831	123700	2611129800	157000	157100	157100	157000	82
477	20230831	123600	2598248300	157200	157100	157300	157100	16
478	20230831	123500	2595733500	157100	156800	157100	156800	305
479	20230831	123400	2547869200	156800	156800	156900	156800	32
480	20230831	123300	2542851500	156800	156900	156900	156800	29
481	20230831	123200	2538302700	156900	156800	156900	156800	12
482	20230831	123100	2536420800	156900	156900	156900	156900	10
483	20230831	123000	2534851800	156900	156900	156900	156800	60
484	20230831	122900	2525441100	156800	156800	156900	156800	23
485	20230831	122800	2521834200	156800	156800	156900	156800	11
486	20230831	122700	2520109300	156800	156800	156800	156800	8
487	20230831	122600	2518854900	156800	156900	156900	156800	70
488	20230831	122500	2507875000	156900	156900	156900	156900	2
489	20230831	122400	2507561200	156800	157000	157000	156800	81
490	20230831	122300	2494852100	156900	156900	157000	156900	138
491	20230831	122200	2473199700	156900	157000	157000	156900	55
492	20230831	122100	2464569700	157000	156900	157000	156900	10
493	20230831	122000	2463000100	157000	156900	157000	156900	9
494	20230831	121900	2461587800	157000	156900	157000	156900	46
495	20230831	121800	2454369800	156900	156900	156900	156900	0
496	20230831	121700	2454369800	156900	156900	157000	156900	18
497	20230831	121600	2451545200	157000	156900	157000	156900	12
498	20230831	121500	2449662200	156900	157000	157000	156900	76
499	20230831	121400	2437734100	156900	156900	157000	156900	21
500	20230831	121300	2434438200	157000	156900	157000	156900	65
501	20230831	121200	2424238700	157000	157000	157000	156900	31
502	20230831	121100	2419374300	156900	156900	157000	156900	38
503	20230831	121000	2413411000	157000	157000	157000	156900	6
504	20230831	120900	2412469400	156900	156900	157000	156900	18
505	20230831	120800	2409644600	156900	156900	157000	156900	69
506	20230831	120700	2398818100	156900	156900	156900	156900	34
507	20230831	120600	2393483500	157000	156900	157000	156900	8
508	20230831	120500	2392228100	156900	156900	156900	156900	158
509	20230831	120400	2367437900	157000	157000	157000	156900	175
510	20230831	120300	2339964600	157000	157100	157100	157000	77
511	20230831	120200	2327873900	157000	157100	157100	157000	10
512	20230831	120100	2326303800	157000	157100	157100	157000	17
513	20230831	120000	2323634300	157000	157000	157100	157000	13
514	20230831	115900	2321592700	157000	157000	157100	157000	32
515	20230831	115800	2316568600	157000	157100	157100	157000	10
516	20230831	115700	2314998100	157100	157100	157100	157000	55
517	20230831	115600	2306359400	157000	157000	157100	157000	35
518	20230831	115500	2300863900	157000	157000	157000	157000	9
519	20230831	115400	2299450900	157000	157000	157000	157000	3
520	20230831	115300	2298979900	157000	157100	157100	157000	128
521	20230831	115200	2278883800	157000	157000	157100	157000	52
522	20230831	115100	2270719700	157000	157100	157100	157000	57
523	20230831	115000	2261766900	157100	157000	157100	157000	13
524	20230831	114900	2259725700	157000	157100	157100	157000	12
525	20230831	114800	2257841500	157000	157100	157100	157000	93
526	20230831	114700	2243232700	157200	157100	157200	157100	24
527	20230831	114600	2239461800	157100	157200	157200	157100	25
528	20230831	114500	2235532700	157200	157100	157200	157100	16
529	20230831	114400	2233018700	157200	157100	157200	157100	21
530	20230831	114300	2229719500	157100	157100	157100	157100	0
531	20230831	114200	2229719500	157100	157100	157100	157100	8
532	20230831	114100	2228462700	157200	157100	157200	157100	6
533	20230831	114000	2227519900	157200	157100	157200	157100	159
534	20230831	113900	2202525400	157100	157100	157100	157100	129
535	20230831	113800	2182259500	157000	157000	157000	157000	31
536	20230831	113700	2177392500	157100	157000	157100	157000	15
537	20230831	113600	2175037200	157000	157100	157100	157000	217
538	20230831	113500	2140948900	157100	157000	157100	157000	98
539	20230831	113400	2125561900	157000	157000	157000	157000	25
540	20230831	113300	2121636900	157000	157100	157100	157000	33
541	20230831	113200	2116455800	157100	157000	157100	157000	186
542	20230831	113100	2087252400	157100	157000	157100	157000	25
543	20230831	113000	2083326200	157000	157100	157100	157000	11
544	20230831	112900	2081598600	157100	157000	157100	157000	31
545	20230831	112800	2076731200	157100	157000	157100	157000	22
546	20230831	112700	2073276900	157000	157000	157100	157000	10
547	20230831	112600	2071706800	157100	157100	157100	157100	23
548	20230831	112500	2068093500	157100	157100	157100	157000	127
549	20230831	112400	2048142200	157100	157100	157200	157100	85
550	20230831	112300	2034782100	157200	157200	157300	157200	35
551	20230831	112200	2029279900	157200	157200	157200	157200	8
552	20230831	112100	2028022300	157200	157200	157200	157200	27
553	20230831	112000	2023777900	157200	157300	157300	157100	43
554	20230831	111900	2017018100	157200	157200	157300	157200	67
555	20230831	111800	2006485300	157200	157200	157200	157200	2
556	20230831	111700	2006170900	157100	157200	157200	157100	45
557	20230831	111600	1999100600	157200	157200	157200	157200	4
558	20230831	111500	1998471800	157200	157200	157300	157200	136
559	20230831	111400	1977089100	157200	157200	157200	157100	101
560	20230831	111300	1961213200	157300	157200	157300	157200	245
561	20230831	111200	1922698100	157300	157300	157300	157200	14
562	20230831	111100	1920496500	157400	157400	157400	157400	2
563	20230831	111000	1920181700	157500	157200	157500	157200	203
564	20230831	110900	1888246300	157200	157200	157200	157200	4
565	20230831	110800	1887617500	157200	157200	157200	157200	8
566	20230831	110700	1886359900	157200	157300	157300	157200	25
567	20230831	110600	1882427500	157300	157300	157300	157300	24
568	20230831	110500	1878652300	157400	157300	157400	157300	12
569	20230831	110400	1876764500	157200	157300	157300	157200	101
570	20230831	110300	1860877900	157200	157200	157200	157200	3
571	20230831	110200	1860406300	157200	157200	157200	157200	30
572	20230831	110100	1855690300	157300	157200	157300	157200	23
573	20230831	110000	1852073300	157200	157400	157400	157200	85
574	20230831	105900	1838699600	157300	157300	157400	157300	100
575	20230831	105800	1822960900	157300	157300	157300	157300	26
576	20230831	105700	1818871100	157400	157300	157400	157200	46
577	20230831	105600	1811635400	157300	157300	157400	157300	42
578	20230831	105500	1805028700	157300	157200	157300	157200	89
579	20230831	105400	1791029100	157200	157300	157300	157200	34
580	20230831	105300	1785683300	157200	157200	157400	157200	117
581	20230831	105200	1767279100	157300	157300	157300	157200	14
582	20230831	105100	1765077800	157200	157200	157300	157200	44
583	20230831	105000	1758160400	157200	157300	157300	157200	9
584	20230831	104900	1756745000	157200	157200	157200	157200	18
585	20230831	104800	1753915400	157300	157300	157300	157300	5
586	20230831	104700	1753128900	157200	157400	157400	157200	59
587	20230831	104600	1743844100	157400	157400	157400	157400	4
588	20230831	104500	1743214500	157100	157200	157300	157100	112
589	20230831	104400	1725603100	157200	157200	157300	157100	188
590	20230831	104300	1696045500	157100	157100	157100	157100	26
591	20230831	104200	1691960900	157200	157100	157200	157100	42
592	20230831	104100	1685362100	157200	157200	157200	157100	6
593	20230831	104000	1684419200	157200	157100	157200	157100	25
594	20230831	103900	1680489300	157100	157100	157200	157100	110
595	20230831	103800	1663201700	157200	157100	157200	157100	24
596	20230831	103700	1659429900	157100	157100	157100	157100	25
597	20230831	103600	1655502400	157100	157100	157100	157100	3
598	20230831	103500	1655031100	157200	157400	157400	157000	406
599	20230831	103400	1591189300	157400	157400	157400	157400	70
600	20230831	103300	1580171300	157400	157400	157400	157400	5
601	20230831	103200	1579384300	157400	157500	157500	157400	122
602	20230831	103100	1560181100	157400	157400	157400	157400	51
603	20230831	103000	1552153700	157400	157100	157400	157100	95
604	20230831	102900	1537220700	157100	157100	157100	157000	123
605	20230831	102800	1517899300	157000	157000	157000	157000	36
606	20230831	102700	1512247300	157000	157100	157100	157000	50
607	20230831	102600	1504396200	157200	157100	157200	157000	531
608	20230831	102500	1420985100	157100	157100	157200	157100	24
609	20230831	102400	1417214500	157100	157200	157200	157100	56
610	20230831	102300	1408414200	157200	157100	157300	157100	119
611	20230831	102200	1389708900	157200	157200	157200	157100	172
612	20230831	102100	1362683500	157200	157200	157300	157100	478
613	20230831	102000	1287539800	157300	157300	157300	157200	77
614	20230831	101900	1275428700	157400	157300	157400	157300	103
615	20230831	101800	1259226600	157300	157300	157300	157200	30
616	20230831	101700	1254507900	157200	157400	157400	157200	250
617	20230831	101600	1215195100	157400	157400	157500	157300	424
618	20230831	101500	1148455000	157400	157600	157600	157400	55
619	20230831	101400	1139790900	157600	157700	157800	157500	665
620	20230831	101300	1034958300	157800	157800	157800	157800	42
621	20230831	101200	1028330700	157800	157800	157900	157800	57
622	20230831	101100	1019335800	157800	157900	158000	157800	115
623	20230831	101000	1001178500	157900	157800	157900	157800	6
624	20230831	100900	1000231600	157800	157800	157900	157700	190
625	20230831	100800	970244200	157800	157800	157800	157800	14
626	20230831	100700	968035000	157800	157900	158000	157700	71
627	20230831	100600	956825800	157900	158100	158200	157700	1530
628	20230831	100500	715139500	158100	158100	158300	158100	164
629	20230831	100400	689194300	158100	158100	158100	158100	15
630	20230831	100300	686822800	158200	158100	158200	158100	7
631	20230831	100200	685715700	158100	158200	158200	158100	6
632	20230831	100100	684767000	158200	158200	158200	158100	52
633	20230831	100000	676544300	158300	158200	158300	158100	21
634	20230831	095900	673222200	158200	158200	158200	158100	67
635	20230831	095800	662623600	158100	158200	158200	158100	14
636	20230831	095700	660409200	158200	158100	158300	158100	16
637	20230831	095600	657877900	158400	158200	158400	158100	24
638	20230831	095500	654077400	158100	158200	158300	158100	62
639	20230831	095400	644269500	158200	158100	158200	158100	24
640	20230831	095300	640474300	158200	158200	158200	158100	95
641	20230831	095200	625447000	158200	158100	158200	158100	18
642	20230831	095100	622601000	158200	158200	158200	158100	120
643	20230831	095000	603618700	158100	158300	158400	158100	192
644	20230831	094900	573238200	158300	158200	158300	158200	92
645	20230831	094800	558677800	158200	158300	158300	158200	11
646	20230831	094700	556937400	158200	158300	158300	158100	237
647	20230831	094600	519427800	158200	158200	158300	158200	16
648	20230831	094500	516895700	158200	158300	158300	158200	26
649	20230831	094400	512781900	158300	158200	158300	158200	16
650	20230831	094300	510250100	158200	158300	158300	158200	19
651	20230831	094200	507243600	158300	158300	158300	158200	46
652	20230831	094100	499964600	158400	158300	158400	158300	88
653	20230831	094000	486032500	158400	158300	158400	158100	473
654	20230831	093900	411197800	158200	158300	158400	158200	327
655	20230831	093800	359432200	158300	158400	158400	158300	116
656	20230831	093700	341058200	158400	158500	158500	158400	11
657	20230831	093600	339315300	158500	158500	158500	158400	22
658	20230831	093500	335829100	158400	158400	158500	158400	10
659	20230831	093400	334244700	158400	158400	158500	158400	36
660	20230831	093300	328541500	158500	158500	158500	158500	3
661	20230831	093200	328066000	158600	158500	158600	158400	81
662	20230831	093100	315229400	158400	158400	158400	158400	49
663	20230831	093000	307467800	158400	158400	158400	158300	59
664	20230831	092900	298124200	158500	158400	158500	158400	14
665	20230831	092800	295905800	158500	158500	158500	158500	9
666	20230831	092700	294479300	158300	158400	158500	158300	65
667	20230831	092600	284185200	158500	158400	158500	158400	16
668	20230831	092500	281649800	158300	158300	158300	158300	6
669	20230831	092400	280700000	158400	158400	158400	158400	45
670	20230831	092300	273572000	158400	158400	158400	158400	13
671	20230831	092200	271512800	158300	158400	158500	158300	116
672	20230831	092100	253135100	158400	158500	158500	158400	21
673	20230831	092000	249808400	158500	158500	158500	158400	102
674	20230831	091900	233650500	158500	158500	158500	158500	17
675	20230831	091800	230956000	158500	158500	158600	158500	209
676	20230831	091700	197824600	158500	158500	158500	158500	1
677	20230831	091600	197666100	158500	158400	158500	158400	108
678	20230831	091500	180553700	158300	158400	158500	158300	220
679	20230831	091400	145704900	158400	158500	158500	158400	14
680	20230831	091300	143486600	158500	158400	158500	158400	23
681	20230831	091200	139841200	158400	158400	158400	158400	0
682	20230831	091100	139841200	158400	158600	158600	158400	77
683	20230831	091000	127638000	158600	158600	158600	158600	13
684	20230831	090900	125576200	158700	158600	158700	158600	76
685	20230831	090800	113521600	158500	158600	158600	158500	64
686	20230831	090700	103371900	158500	158700	158700	158500	162
687	20230831	090600	77680800	158700	158700	158700	158700	1
688	20230831	090500	77522100	159000	159000	159000	159000	4
689	20230831	090400	76886100	159000	158500	159000	158500	4
690	20230831	090300	76251600	159100	158300	159100	158300	129
691	20230831	090200	55797900	158300	158200	158400	158200	108
692	20230831	090100	38707800	158100	158500	158500	158100	83
693	20230831	090000	25568200	158500	158900	158900	158500	161