KissMeData/036190/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	191000	76266400	28600	28600	28600	28600	37
3	20230831	190900	76266400	28600	28600	28600	28600	0
4	20230831	190800	76266400	28600	28600	28600	28600	0
5	20230831	190700	76266400	28600	28600	28600	28600	0
6	20230831	190600	76266400	28600	28600	28600	28600	0
7	20230831	190500	76266400	28600	28600	28600	28600	0
8	20230831	190400	76266400	28600	28600	28600	28600	0
9	20230831	190300	76266400	28600	28600	28600	28600	0
10	20230831	190200	76266400	28600	28600	28600	28600	0
11	20230831	190100	76266400	28600	28600	28600	28600	0
12	20230831	190000	76266400	28600	28600	28600	28600	0
13	20230831	185900	76266400	28600	28600	28600	28600	0
14	20230831	185800	76266400	28600	28600	28600	28600	0
15	20230831	185700	76266400	28600	28600	28600	28600	0
16	20230831	185600	76266400	28600	28600	28600	28600	0
17	20230831	185500	76266400	28600	28600	28600	28600	0
18	20230831	185400	76266400	28600	28600	28600	28600	0
19	20230831	185300	76266400	28600	28600	28600	28600	0
20	20230831	185200	76266400	28600	28600	28600	28600	0
21	20230831	185100	76266400	28600	28600	28600	28600	0
22	20230831	185000	76266400	28600	28600	28600	28600	0
23	20230831	184900	76266400	28600	28600	28600	28600	0
24	20230831	184800	76266400	28600	28600	28600	28600	0
25	20230831	184700	76266400	28600	28600	28600	28600	0
26	20230831	184600	76266400	28600	28600	28600	28600	0
27	20230831	184500	76266400	28600	28600	28600	28600	0
28	20230831	184400	76266400	28600	28600	28600	28600	0
29	20230831	184300	76266400	28600	28600	28600	28600	0
30	20230831	184200	76266400	28600	28600	28600	28600	0
31	20230831	184100	76266400	28600	28600	28600	28600	0
32	20230831	184000	76266400	28600	28600	28600	28600	37
33	20230831	183900	76266400	28600	28600	28600	28600	0
34	20230831	183800	76266400	28600	28600	28600	28600	0
35	20230831	183700	76266400	28600	28600	28600	28600	0
36	20230831	183600	76266400	28600	28600	28600	28600	0
37	20230831	183500	76266400	28600	28600	28600	28600	0
38	20230831	183400	76266400	28600	28600	28600	28600	0
39	20230831	183300	76266400	28600	28600	28600	28600	0
40	20230831	183200	76266400	28600	28600	28600	28600	0
41	20230831	183100	76266400	28600	28600	28600	28600	0
42	20230831	183000	76266400	28600	28600	28600	28600	0
43	20230831	182900	76266400	28600	28600	28600	28600	0
44	20230831	182800	76266400	28600	28600	28600	28600	0
45	20230831	182700	76266400	28600	28600	28600	28600	0
46	20230831	182600	76266400	28600	28600	28600	28600	0
47	20230831	182500	76266400	28600	28600	28600	28600	0
48	20230831	182400	76266400	28600	28600	28600	28600	0
49	20230831	182300	76266400	28600	28600	28600	28600	0
50	20230831	182200	76266400	28600	28600	28600	28600	0
51	20230831	182100	76266400	28600	28600	28600	28600	0
52	20230831	182000	76266400	28600	28600	28600	28600	0
53	20230831	181900	76266400	28600	28600	28600	28600	0
54	20230831	181800	76266400	28600	28600	28600	28600	0
55	20230831	181700	76266400	28600	28600	28600	28600	0
56	20230831	181600	76266400	28600	28600	28600	28600	0
57	20230831	181500	76266400	28600	28600	28600	28600	0
58	20230831	181400	76266400	28600	28600	28600	28600	0
59	20230831	181300	76266400	28600	28600	28600	28600	0
60	20230831	181200	76266400	28600	28600	28600	28600	0
61	20230831	181100	76266400	28600	28600	28600	28600	0
62	20230831	181000	76266400	28600	28600	28600	28600	37
63	20230831	180900	76266400	28600	28600	28600	28600	0
64	20230831	180800	76266400	28600	28600	28600	28600	0
65	20230831	180700	76266400	28600	28600	28600	28600	0
66	20230831	180600	76266400	28600	28600	28600	28600	0
67	20230831	180500	76266400	28600	28600	28600	28600	0
68	20230831	180400	76266400	28600	28600	28600	28600	0
69	20230831	180300	76266400	28600	28600	28600	28600	0
70	20230831	180200	76266400	28600	28600	28600	28600	0
71	20230831	180100	76266400	28600	28600	28600	28600	0
72	20230831	180000	76266400	28600	28600	28600	28600	0
73	20230831	175900	76266400	28600	28600	28600	28600	0
74	20230831	175800	76266400	28600	28600	28600	28600	0
75	20230831	175700	76266400	28600	28600	28600	28600	0
76	20230831	175600	76266400	28600	28600	28600	28600	0
77	20230831	175500	76266400	28600	28600	28600	28600	0
78	20230831	175400	76266400	28600	28600	28600	28600	0
79	20230831	175300	76266400	28600	28600	28600	28600	0
80	20230831	175200	76266400	28600	28600	28600	28600	0
81	20230831	175100	76266400	28600	28600	28600	28600	0
82	20230831	175000	76266400	28600	28600	28600	28600	0
83	20230831	174900	76266400	28600	28600	28600	28600	0
84	20230831	174800	76266400	28600	28600	28600	28600	0
85	20230831	174700	76266400	28600	28600	28600	28600	0
86	20230831	174600	76266400	28600	28600	28600	28600	0
87	20230831	174500	76266400	28600	28600	28600	28600	0
88	20230831	174400	76266400	28600	28600	28600	28600	0
89	20230831	174300	76266400	28600	28600	28600	28600	0
90	20230831	174200	76266400	28600	28600	28600	28600	0
91	20230831	174100	76266400	28600	28600	28600	28600	0
92	20230831	174000	76266400	28600	28600	28600	28600	37
93	20230831	173900	76266400	28600	28600	28600	28600	0
94	20230831	173800	76266400	28600	28600	28600	28600	0
95	20230831	173700	76266400	28600	28600	28600	28600	0
96	20230831	173600	76266400	28600	28600	28600	28600	0
97	20230831	173500	76266400	28600	28600	28600	28600	0
98	20230831	173400	76266400	28600	28600	28600	28600	0
99	20230831	173300	76266400	28600	28600	28600	28600	0
100	20230831	173200	76266400	28600	28600	28600	28600	0
101	20230831	173100	76266400	28600	28600	28600	28600	0
102	20230831	173000	76266400	28600	28600	28600	28600	0
103	20230831	172900	76266400	28600	28600	28600	28600	0
104	20230831	172800	76266400	28600	28600	28600	28600	0
105	20230831	172700	76266400	28600	28600	28600	28600	0
106	20230831	172600	76266400	28600	28600	28600	28600	0
107	20230831	172500	76266400	28600	28600	28600	28600	0
108	20230831	172400	76266400	28600	28600	28600	28600	0
109	20230831	172300	76266400	28600	28600	28600	28600	0
110	20230831	172200	76266400	28600	28600	28600	28600	0
111	20230831	172100	76266400	28600	28600	28600	28600	0
112	20230831	172000	76266400	28600	28600	28600	28600	0
113	20230831	171900	76266400	28600	28600	28600	28600	0
114	20230831	171800	76266400	28600	28600	28600	28600	0
115	20230831	171700	76266400	28600	28600	28600	28600	0
116	20230831	171600	76266400	28600	28600	28600	28600	0
117	20230831	171500	76266400	28600	28600	28600	28600	0
118	20230831	171400	76266400	28600	28600	28600	28600	0
119	20230831	171300	76266400	28600	28600	28600	28600	0
120	20230831	171200	76266400	28600	28600	28600	28600	0
121	20230831	171100	76266400	28600	28600	28600	28600	0
122	20230831	171000	76266400	28600	28600	28600	28600	37
123	20230831	170900	76266400	28600	28600	28600	28600	0
124	20230831	170800	76266400	28600	28600	28600	28600	0
125	20230831	170700	76266400	28600	28600	28600	28600	0
126	20230831	170600	76266400	28600	28600	28600	28600	0
127	20230831	170500	76266400	28600	28600	28600	28600	0
128	20230831	170400	76266400	28600	28600	28600	28600	0
129	20230831	170300	76266400	28600	28600	28600	28600	0
130	20230831	170200	76266400	28600	28600	28600	28600	0
131	20230831	170100	76266400	28600	28600	28600	28600	0
132	20230831	170000	76266400	28600	28600	28600	28600	0
133	20230831	165900	76266400	28600	28600	28600	28600	0
134	20230831	165800	76266400	28600	28600	28600	28600	0
135	20230831	165700	76266400	28600	28600	28600	28600	0
136	20230831	165600	76266400	28600	28600	28600	28600	0
137	20230831	165500	76266400	28600	28600	28600	28600	0
138	20230831	165400	76266400	28600	28600	28600	28600	0
139	20230831	165300	76266400	28600	28600	28600	28600	0
140	20230831	165200	76266400	28600	28600	28600	28600	0
141	20230831	165100	76266400	28600	28600	28600	28600	0
142	20230831	165000	76266400	28600	28600	28600	28600	0
143	20230831	164900	76266400	28600	28600	28600	28600	0
144	20230831	164800	76266400	28600	28600	28600	28600	0
145	20230831	164700	76266400	28600	28600	28600	28600	0
146	20230831	164600	76266400	28600	28600	28600	28600	0
147	20230831	164500	76266400	28600	28600	28600	28600	0
148	20230831	164400	76266400	28600	28600	28600	28600	0
149	20230831	164300	76266400	28600	28600	28600	28600	0
150	20230831	164200	76266400	28600	28600	28600	28600	0
151	20230831	164100	76266400	28600	28600	28600	28600	0
152	20230831	164000	76266400	28600	28600	28600	28600	37
153	20230831	163900	76266400	28600	28600	28600	28600	0
154	20230831	163800	76266400	28600	28600	28600	28600	0
155	20230831	163700	76266400	28600	28600	28600	28600	0
156	20230831	163600	76266400	28600	28600	28600	28600	0
157	20230831	163500	76266400	28600	28600	28600	28600	0
158	20230831	163400	76266400	28600	28600	28600	28600	0
159	20230831	163300	76266400	28600	28600	28600	28600	0
160	20230831	163200	76266400	28600	28600	28600	28600	0
161	20230831	163100	76266400	28600	28600	28600	28600	0
162	20230831	163000	76266400	28600	28600	28600	28600	0
163	20230831	162900	76266400	28600	28600	28600	28600	0
164	20230831	162800	76266400	28600	28600	28600	28600	0
165	20230831	162700	76266400	28600	28600	28600	28600	0
166	20230831	162600	76266400	28600	28600	28600	28600	0
167	20230831	162500	76266400	28600	28600	28600	28600	0
168	20230831	162400	76266400	28600	28600	28600	28600	0
169	20230831	162300	76266400	28600	28600	28600	28600	0
170	20230831	162200	76266400	28600	28600	28600	28600	0
171	20230831	162100	76266400	28600	28600	28600	28600	0
172	20230831	162000	76266400	28600	28600	28600	28600	0
173	20230831	161900	76266400	28600	28600	28600	28600	0
174	20230831	161800	76266400	28600	28600	28600	28600	0
175	20230831	161700	76266400	28600	28600	28600	28600	0
176	20230831	161600	76266400	28600	28600	28600	28600	0
177	20230831	161500	76266400	28600	28600	28600	28600	0
178	20230831	161400	76266400	28600	28600	28600	28600	0
179	20230831	161300	76266400	28600	28600	28600	28600	0
180	20230831	161200	76266400	28600	28600	28600	28600	0
181	20230831	161100	76266400	28600	28600	28600	28600	0
182	20230831	161000	76266400	28600	28600	28600	28600	37
183	20230831	160900	76266400	28600	28600	28600	28600	0
184	20230831	160800	76266400	28600	28600	28600	28600	0
185	20230831	160700	76266400	28600	28600	28600	28600	0
186	20230831	160600	76266400	28600	28600	28600	28600	0
187	20230831	160500	76266400	28600	28600	28600	28600	0
188	20230831	160400	76266400	28600	28600	28600	28600	0
189	20230831	160300	76266400	28600	28600	28600	28600	0
190	20230831	160200	76266400	28600	28600	28600	28600	0
191	20230831	160100	76266400	28600	28600	28600	28600	0
192	20230831	160000	76266400	28600	28600	28600	28600	0
193	20230831	155900	76266400	28600	28600	28600	28600	0
194	20230831	155800	76266400	28600	28600	28600	28600	0
195	20230831	155700	76266400	28600	28600	28600	28600	0
196	20230831	155600	76266400	28600	28600	28600	28600	0
197	20230831	155500	76266400	28600	28600	28600	28600	0
198	20230831	155400	76266400	28600	28600	28600	28600	0
199	20230831	155300	76266400	28600	28600	28600	28600	0
200	20230831	155200	76266400	28600	28600	28600	28600	0
201	20230831	155100	76266400	28600	28600	28600	28600	0
202	20230831	155000	76266400	28600	28600	28600	28600	0
203	20230831	154900	76266400	28600	28600	28600	28600	0
204	20230831	154800	76266400	28600	28600	28600	28600	0
205	20230831	154700	76266400	28600	28600	28600	28600	0
206	20230831	154600	76266400	28600	28600	28600	28600	0
207	20230831	154500	76266400	28600	28600	28600	28600	0
208	20230831	154400	76266400	28600	28600	28600	28600	0
209	20230831	154300	76266400	28600	28600	28600	28600	0
210	20230831	154200	76266400	28600	28600	28600	28600	0
211	20230831	154100	76266400	28600	28600	28600	28600	0
212	20230831	154000	76266400	28600	28600	28600	28600	37
213	20230831	153900	76266400	28600	28600	28600	28600	0
214	20230831	153800	76266400	28600	28600	28600	28600	0
215	20230831	153700	76266400	28600	28600	28600	28600	0
216	20230831	153600	76266400	28600	28600	28600	28600	0
217	20230831	153500	76266400	28600	28600	28600	28600	0
218	20230831	153400	76266400	28600	28600	28600	28600	0
219	20230831	153300	76266400	28600	28600	28600	28600	0
220	20230831	153200	76266400	28600	28600	28600	28600	0
221	20230831	153100	76266400	28600	28600	28600	28600	0
222	20230831	153000	76266400	28600	28600	28600	28600	37
223	20230831	152900	75208200	28500	28500	28500	28500	0
224	20230831	152800	75208200	28500	28500	28500	28500	0
225	20230831	152700	75208200	28500	28500	28500	28500	0
226	20230831	152600	75208200	28500	28500	28500	28500	0
227	20230831	152500	75208200	28500	28500	28500	28500	0
228	20230831	152400	75208200	28500	28500	28500	28500	0
229	20230831	152300	75208200	28500	28500	28500	28500	0
230	20230831	152200	75208200	28500	28500	28500	28500	0
231	20230831	152100	75208200	28500	28500	28500	28500	0
232	20230831	152000	75208200	28500	28500	28500	28500	0
233	20230831	151900	75208200	28500	28500	28500	28500	0
234	20230831	151800	75208200	28500	28500	28500	28500	0
235	20230831	151700	75208200	28500	28500	28500	28500	0
236	20230831	151600	75208200	28500	28500	28500	28500	3
237	20230831	151500	75122700	28500	28500	28500	28500	0
238	20230831	151400	75122700	28500	28500	28500	28500	2
239	20230831	151300	75065700	28450	28450	28450	28450	0
240	20230831	151200	75065700	28450	28450	28450	28450	1
241	20230831	151100	75037250	28450	28450	28450	28450	0
242	20230831	151000	75037250	28450	28500	28500	28450	2
243	20230831	150900	74980300	28450	28450	28450	28450	1
244	20230831	150800	74951850	28450	28450	28450	28450	0
245	20230831	150700	74951850	28450	28450	28450	28450	13
246	20230831	150600	74582000	28450	28450	28450	28450	73
247	20230831	150500	72505150	28450	28450	28450	28450	1
248	20230831	150400	72476700	28500	28500	28500	28500	0
249	20230831	150300	72476700	28500	28500	28500	28500	0
250	20230831	150200	72476700	28500	28500	28500	28500	35
251	20230831	150100	71479200	28500	28500	28500	28500	0
252	20230831	150000	71479200	28500	28500	28500	28500	5
253	20230831	145900	71336700	28500	28500	28500	28500	0
254	20230831	145800	71336700	28500	28500	28500	28500	14
255	20230831	145700	70937700	28500	28500	28500	28500	0
256	20230831	145600	70937700	28500	28500	28500	28500	0
257	20230831	145500	70937700	28500	28500	28500	28500	0
258	20230831	145400	70937700	28500	28500	28500	28450	10
259	20230831	145300	70652950	28500	28500	28500	28500	0
260	20230831	145200	70652950	28500	28500	28500	28500	0
261	20230831	145100	70652950	28500	28500	28500	28500	20
262	20230831	145000	70082950	28550	28550	28550	28550	0
263	20230831	144900	70082950	28550	28550	28550	28550	0
264	20230831	144800	70082950	28550	28550	28550	28550	1
265	20230831	144700	70054400	28550	28550	28550	28550	0
266	20230831	144600	70054400	28550	28550	28550	28550	0
267	20230831	144500	70054400	28550	28550	28550	28550	0
268	20230831	144400	70054400	28550	28550	28550	28550	0
269	20230831	144300	70054400	28550	28550	28550	28550	0
270	20230831	144200	70054400	28550	28550	28550	28550	0
271	20230831	144100	70054400	28550	28550	28550	28550	0
272	20230831	144000	70054400	28550	28550	28550	28550	0
273	20230831	143900	70054400	28550	28550	28550	28550	0
274	20230831	143800	70054400	28550	28550	28550	28550	0
275	20230831	143700	70054400	28550	28550	28550	28550	0
276	20230831	143600	70054400	28550	28550	28550	28550	14
277	20230831	143500	69654700	28550	28550	28550	28550	0
278	20230831	143400	69654700	28550	28550	28550	28550	0
279	20230831	143300	69654700	28550	28550	28550	28550	0
280	20230831	143200	69654700	28550	28550	28550	28550	0
281	20230831	143100	69654700	28550	28550	28550	28550	0
282	20230831	143000	69654700	28550	28550	28550	28550	0
283	20230831	142900	69654700	28550	28550	28550	28550	0
284	20230831	142800	69654700	28550	28550	28550	28550	0
285	20230831	142700	69654700	28550	28500	28550	28500	84
286	20230831	142600	67260550	28500	28500	28500	28500	58
287	20230831	142500	65607550	28500	28500	28500	28500	52
288	20230831	142400	64125550	28450	28450	28450	28450	50
289	20230831	142300	62703050	28500	28500	28500	28500	0
290	20230831	142200	62703050	28500	28500	28500	28500	0
291	20230831	142100	62703050	28500	28500	28500	28500	0
292	20230831	142000	62703050	28500	28500	28500	28500	0
293	20230831	141900	62703050	28500	28550	28550	28500	227
294	20230831	141800	56233100	28550	28550	28550	28550	0
295	20230831	141700	56233100	28550	28550	28550	28550	0
296	20230831	141600	56233100	28550	28550	28550	28550	9
297	20230831	141500	55976150	28550	28550	28550	28550	0
298	20230831	141400	55976150	28550	28550	28550	28550	26
299	20230831	141300	55233850	28550	28550	28550	28550	0
300	20230831	141200	55233850	28550	28550	28550	28550	0
301	20230831	141100	55233850	28550	28550	28550	28550	0
302	20230831	141000	55233850	28550	28550	28550	28550	0
303	20230831	140900	55233850	28550	28550	28550	28550	0
304	20230831	140800	55233850	28550	28550	28550	28550	0
305	20230831	140700	55233850	28550	28550	28550	28550	0
306	20230831	140600	55233850	28550	28550	28550	28550	0
307	20230831	140500	55233850	28550	28550	28550	28550	0
308	20230831	140400	55233850	28550	28550	28550	28550	0
309	20230831	140300	55233850	28550	28550	28550	28550	0
310	20230831	140200	55233850	28550	28550	28550	28550	0
311	20230831	140100	55233850	28550	28550	28550	28550	0
312	20230831	140000	55233850	28550	28550	28550	28550	0
313	20230831	135900	55233850	28550	28550	28550	28550	0
314	20230831	135800	55233850	28550	28550	28550	28550	0
315	20230831	135700	55233850	28550	28550	28550	28550	0
316	20230831	135600	55233850	28550	28550	28550	28550	0
317	20230831	135500	55233850	28550	28550	28550	28550	0
318	20230831	135400	55233850	28550	28550	28550	28550	0
319	20230831	135300	55233850	28550	28550	28550	28550	20
320	20230831	135200	54662850	28600	28600	28600	28600	0
321	20230831	135100	54662850	28600	28600	28600	28600	0
322	20230831	135000	54662850	28600	28600	28600	28600	0
323	20230831	134900	54662850	28600	28600	28600	28600	0
324	20230831	134800	54662850	28600	28600	28600	28600	0
325	20230831	134700	54662850	28600	28600	28600	28600	21
326	20230831	134600	54062250	28600	28600	28600	28600	0
327	20230831	134500	54062250	28600	28600	28600	28600	0
328	20230831	134400	54062250	28600	28600	28600	28600	20
329	20230831	134300	53490250	28600	28550	28600	28550	102
330	20230831	134200	50578100	28600	28600	28600	28600	0
331	20230831	134100	50578100	28600	28600	28600	28600	0
332	20230831	134000	50578100	28600	28600	28600	28600	0
333	20230831	133900	50578100	28600	28600	28600	28600	0
334	20230831	133800	50578100	28600	28600	28600	28600	0
335	20230831	133700	50578100	28600	28600	28600	28600	0
336	20230831	133600	50578100	28600	28600	28600	28600	6
337	20230831	133500	50406500	28600	28600	28600	28600	0
338	20230831	133400	50406500	28600	28600	28600	28600	94
339	20230831	133300	47718100	28600	28600	28600	28600	6
340	20230831	133200	47546500	28600	28600	28600	28600	0
341	20230831	133100	47546500	28600	28600	28600	28600	0
342	20230831	133000	47546500	28600	28600	28600	28600	30
343	20230831	132900	46688500	28600	28600	28600	28600	0
344	20230831	132800	46688500	28600	28600	28600	28600	0
345	20230831	132700	46688500	28600	28600	28600	28600	0
346	20230831	132600	46688500	28600	28600	28600	28600	0
347	20230831	132500	46688500	28600	28600	28600	28600	4
348	20230831	132400	46574100	28600	28600	28600	28600	0
349	20230831	132300	46574100	28600	28600	28600	28600	0
350	20230831	132200	46574100	28600	28600	28600	28600	3
351	20230831	132100	46488300	28600	28600	28600	28600	0
352	20230831	132000	46488300	28600	28600	28600	28600	0
353	20230831	131900	46488300	28600	28600	28600	28600	0
354	20230831	131800	46488300	28600	28600	28600	28600	0
355	20230831	131700	46488300	28600	28600	28600	28600	0
356	20230831	131600	46488300	28600	28600	28600	28600	20
357	20230831	131500	45916300	28600	28600	28600	28600	0
358	20230831	131400	45916300	28600	28600	28600	28600	0
359	20230831	131300	45916300	28600	28600	28600	28600	0
360	20230831	131200	45916300	28600	28600	28600	28600	0
361	20230831	131100	45916300	28600	28600	28600	28600	0
362	20230831	131000	45916300	28600	28600	28600	28600	0
363	20230831	130900	45916300	28600	28600	28600	28600	0
364	20230831	130800	45916300	28600	28600	28600	28600	0
365	20230831	130700	45916300	28600	28600	28600	28600	0
366	20230831	130600	45916300	28600	28600	28600	28600	0
367	20230831	130500	45916300	28600	28600	28600	28600	0
368	20230831	130400	45916300	28600	28600	28600	28600	0
369	20230831	130300	45916300	28600	28600	28600	28600	1
370	20230831	130200	45887700	28600	28600	28600	28600	0
371	20230831	130100	45887700	28600	28600	28600	28600	0
372	20230831	130000	45887700	28600	28600	28600	28600	0
373	20230831	125900	45887700	28600	28600	28600	28600	0
374	20230831	125800	45887700	28600	28600	28600	28600	0
375	20230831	125700	45887700	28600	28600	28600	28600	0
376	20230831	125600	45887700	28600	28600	28600	28600	0
377	20230831	125500	45887700	28600	28600	28600	28600	0
378	20230831	125400	45887700	28600	28600	28600	28600	0
379	20230831	125300	45887700	28600	28600	28600	28600	0
380	20230831	125200	45887700	28600	28600	28600	28600	0
381	20230831	125100	45887700	28600	28600	28600	28600	0
382	20230831	125000	45887700	28600	28600	28600	28600	0
383	20230831	124900	45887700	28600	28600	28600	28600	0
384	20230831	124800	45887700	28600	28600	28600	28600	2
385	20230831	124700	45830500	28550	28550	28550	28550	0
386	20230831	124600	45830500	28550	28550	28550	28550	4
387	20230831	124500	45716300	28600	28600	28600	28600	0
388	20230831	124400	45716300	28600	28600	28600	28600	0
389	20230831	124300	45716300	28600	28600	28600	28600	0
390	20230831	124200	45716300	28600	28600	28600	28600	0
391	20230831	124100	45716300	28600	28600	28600	28600	0
392	20230831	124000	45716300	28600	28600	28600	28600	0
393	20230831	123900	45716300	28600	28600	28600	28600	2
394	20230831	123800	45659100	28600	28600	28600	28600	0
395	20230831	123700	45659100	28600	28600	28600	28600	0
396	20230831	123600	45659100	28600	28600	28600	28600	20
397	20230831	123500	45087100	28600	28600	28600	28600	7
398	20230831	123400	44886900	28600	28600	28600	28600	0
399	20230831	123300	44886900	28600	28600	28600	28600	0
400	20230831	123200	44886900	28600	28600	28600	28600	2
401	20230831	123100	44829700	28600	28600	28600	28600	0
402	20230831	123000	44829700	28600	28600	28600	28600	0
403	20230831	122900	44829700	28600	28600	28600	28600	0
404	20230831	122800	44829700	28600	28600	28600	28600	0
405	20230831	122700	44829700	28600	28600	28600	28600	0
406	20230831	122600	44829700	28600	28600	28600	28600	0
407	20230831	122500	44829700	28600	28600	28600	28600	0
408	20230831	122400	44829700	28600	28600	28600	28600	0
409	20230831	122300	44829700	28600	28600	28600	28600	5
410	20230831	122200	44686700	28600	28600	28600	28600	0
411	20230831	122100	44686700	28600	28600	28600	28600	0
412	20230831	122000	44686700	28600	28600	28600	28600	4
413	20230831	121900	44572300	28600	28600	28600	28600	0
414	20230831	121800	44572300	28600	28600	28600	28600	25
415	20230831	121700	43857300	28600	28600	28600	28600	0
416	20230831	121600	43857300	28600	28600	28600	28600	5
417	20230831	121500	43714300	28600	28600	28600	28600	66
418	20230831	121400	41826700	28600	28600	28600	28600	34
419	20230831	121300	40854300	28650	28650	28650	28650	0
420	20230831	121200	40854300	28650	28650	28650	28650	0
421	20230831	121100	40854300	28650	28650	28650	28650	0
422	20230831	121000	40854300	28650	28650	28650	28650	0
423	20230831	120900	40854300	28650	28650	28650	28650	0
424	20230831	120800	40854300	28650	28650	28650	28650	0
425	20230831	120700	40854300	28650	28650	28650	28650	0
426	20230831	120600	40854300	28650	28650	28650	28650	0
427	20230831	120500	40854300	28650	28650	28650	28650	0
428	20230831	120400	40854300	28650	28650	28650	28650	1
429	20230831	120300	40825650	28600	28600	28600	28600	30
430	20230831	120200	39967650	28600	28600	28600	28600	0
431	20230831	120100	39967650	28600	28600	28600	28600	0
432	20230831	120000	39967650	28600	28600	28600	28600	0
433	20230831	115900	39967650	28600	28600	28600	28600	0
434	20230831	115800	39967650	28600	28600	28600	28600	0
435	20230831	115700	39967650	28600	28600	28600	28600	0
436	20230831	115600	39967650	28600	28600	28600	28600	0
437	20230831	115500	39967650	28600	28600	28600	28600	0
438	20230831	115400	39967650	28600	28600	28600	28600	0
439	20230831	115300	39967650	28600	28600	28600	28600	0
440	20230831	115200	39967650	28600	28600	28600	28600	0
441	20230831	115100	39967650	28600	28600	28600	28600	0
442	20230831	115000	39967650	28600	28600	28600	28600	0
443	20230831	114900	39967650	28600	28600	28600	28600	0
444	20230831	114800	39967650	28600	28600	28600	28600	0
445	20230831	114700	39967650	28600	28600	28600	28600	0
446	20230831	114600	39967650	28600	28600	28600	28600	0
447	20230831	114500	39967650	28600	28600	28600	28600	0
448	20230831	114400	39967650	28600	28600	28600	28600	30
449	20230831	114300	39109650	28650	28650	28650	28650	0
450	20230831	114200	39109650	28650	28650	28650	28650	0
451	20230831	114100	39109650	28650	28650	28650	28650	0
452	20230831	114000	39109650	28650	28650	28650	28650	0
453	20230831	113900	39109650	28650	28650	28650	28650	20
454	20230831	113800	38536650	28650	28650	28650	28650	0
455	20230831	113700	38536650	28650	28650	28650	28650	1
456	20230831	113600	38508000	28600	28600	28600	28600	27
457	20230831	113500	37735800	28600	28550	28600	28550	25
458	20230831	113400	37021000	28550	28550	28550	28550	20
459	20230831	113300	36450000	28600	28600	28600	28600	0
460	20230831	113200	36450000	28600	28600	28600	28600	0
461	20230831	113100	36450000	28600	28600	28600	28600	5
462	20230831	113000	36307000	28650	28650	28650	28650	0
463	20230831	112900	36307000	28650	28650	28650	28650	0
464	20230831	112800	36307000	28650	28650	28650	28650	0
465	20230831	112700	36307000	28650	28650	28650	28650	0
466	20230831	112600	36307000	28650	28650	28650	28650	3
467	20230831	112500	36221050	28650	28650	28650	28650	0
468	20230831	112400	36221050	28650	28650	28650	28650	0
469	20230831	112300	36221050	28650	28650	28650	28650	0
470	20230831	112200	36221050	28650	28650	28650	28650	0
471	20230831	112100	36221050	28650	28650	28650	28650	0
472	20230831	112000	36221050	28650	28650	28650	28650	1
473	20230831	111900	36192400	28550	28550	28550	28550	0
474	20230831	111800	36192400	28550	28550	28550	28550	0
475	20230831	111700	36192400	28550	28550	28550	28550	0
476	20230831	111600	36192400	28550	28550	28550	28550	0
477	20230831	111500	36192400	28550	28550	28550	28550	0
478	20230831	111400	36192400	28550	28550	28550	28550	0
479	20230831	111300	36192400	28550	28550	28550	28550	5
480	20230831	111200	36049650	28550	28550	28550	28550	0
481	20230831	111100	36049650	28550	28550	28550	28550	0
482	20230831	111000	36049650	28550	28550	28550	28550	0
483	20230831	110900	36049650	28550	28550	28550	28550	0
484	20230831	110800	36049650	28550	28550	28550	28550	0
485	20230831	110700	36049650	28550	28550	28550	28550	0
486	20230831	110600	36049650	28550	28550	28550	28550	0
487	20230831	110500	36049650	28550	28550	28550	28550	10
488	20230831	110400	35764150	28550	28550	28550	28550	20
489	20230831	110300	35193150	28700	28700	28700	28700	0
490	20230831	110200	35193150	28700	28700	28700	28700	0
491	20230831	110100	35193150	28700	28700	28700	28700	6
492	20230831	110000	35020950	28700	28700	28700	28700	0
493	20230831	105900	35020950	28700	28700	28700	28700	0
494	20230831	105800	35020950	28700	28700	28700	28700	0
495	20230831	105700	35020950	28700	28700	28700	28700	0
496	20230831	105600	35020950	28700	28700	28700	28700	0
497	20230831	105500	35020950	28700	28700	28700	28700	0
498	20230831	105400	35020950	28700	28700	28700	28700	0
499	20230831	105300	35020950	28700	28700	28700	28700	0
500	20230831	105200	35020950	28700	28700	28700	28700	0
501	20230831	105100	35020950	28700	28700	28700	28700	0
502	20230831	105000	35020950	28700	28700	28700	28700	0
503	20230831	104900	35020950	28700	28700	28700	28700	0
504	20230831	104800	35020950	28700	28700	28700	28700	0
505	20230831	104700	35020950	28700	28700	28700	28700	0
506	20230831	104600	35020950	28700	28700	28700	28700	0
507	20230831	104500	35020950	28700	28700	28700	28700	0
508	20230831	104400	35020950	28700	28700	28700	28700	11
509	20230831	104300	34705250	28550	28550	28550	28550	0
510	20230831	104200	34705250	28550	28550	28550	28550	0
511	20230831	104100	34705250	28550	28550	28550	28550	0
512	20230831	104000	34705250	28550	28550	28550	28550	0
513	20230831	103900	34705250	28550	28550	28550	28550	0
514	20230831	103800	34705250	28550	28550	28550	28550	20
515	20230831	103700	34134250	28750	28750	28750	28750	0
516	20230831	103600	34134250	28750	28750	28750	28750	0
517	20230831	103500	34134250	28750	28750	28750	28750	0
518	20230831	103400	34134250	28750	28750	28750	28750	0
519	20230831	103300	34134250	28750	28750	28750	28750	1
520	20230831	103200	34105500	28700	28700	28700	28700	0
521	20230831	103100	34105500	28700	28700	28700	28700	1
522	20230831	103000	34076800	28750	28750	28750	28750	1
523	20230831	102900	34048050	28700	28700	28700	28700	0
524	20230831	102800	34048050	28700	28700	28700	28700	0
525	20230831	102700	34048050	28700	28700	28700	28700	0
526	20230831	102600	34048050	28700	28700	28700	28700	0
527	20230831	102500	34048050	28700	28700	28700	28700	0
528	20230831	102400	34048050	28700	28700	28700	28700	0
529	20230831	102300	34048050	28700	28700	28700	28700	0
530	20230831	102200	34048050	28700	28700	28700	28700	0
531	20230831	102100	34048050	28700	28700	28700	28700	0
532	20230831	102000	34048050	28700	28700	28700	28700	0
533	20230831	101900	34048050	28700	28700	28700	28700	22
534	20230831	101800	33416650	28700	28700	28700	28700	0
535	20230831	101700	33416650	28700	28700	28700	28700	0
536	20230831	101600	33416650	28700	28700	28700	28700	0
537	20230831	101500	33416650	28700	28700	28700	28700	0
538	20230831	101400	33416650	28700	28700	28700	28700	88
539	20230831	101300	30891050	28700	28700	28700	28700	10
540	20230831	101200	30604050	28700	28700	28700	28700	4
541	20230831	101100	30489250	28750	28750	28750	28750	0
542	20230831	101000	30489250	28750	28750	28750	28750	0
543	20230831	100900	30489250	28750	28750	28750	28750	6
544	20230831	100800	30316750	28750	28750	28750	28750	0
545	20230831	100700	30316750	28750	28750	28750	28750	0
546	20230831	100600	30316750	28750	28750	28750	28750	1
547	20230831	100500	30288000	28850	28850	28850	28850	0
548	20230831	100400	30288000	28850	28850	28850	28850	0
549	20230831	100300	30288000	28850	28850	28850	28850	0
550	20230831	100200	30288000	28850	28850	28850	28850	0
551	20230831	100100	30288000	28850	28850	28850	28850	1
552	20230831	100000	30259150	28850	28850	28850	28850	1
553	20230831	095900	30230300	28850	28850	28850	28850	0
554	20230831	095800	30230300	28850	28750	28850	28750	9
555	20230831	095700	29970750	28850	28850	28850	28850	0
556	20230831	095600	29970750	28850	28850	28850	28850	0
557	20230831	095500	29970750	28850	28850	28850	28850	0
558	20230831	095400	29970750	28850	28850	28850	28850	0
559	20230831	095300	29970750	28850	28850	28850	28850	0
560	20230831	095200	29970750	28850	28850	28850	28850	0
561	20230831	095100	29970750	28850	28850	28850	28850	0
562	20230831	095000	29970750	28850	28850	28850	28850	0
563	20230831	094900	29970750	28850	28850	28850	28850	0
564	20230831	094800	29970750	28850	28850	28850	28850	0
565	20230831	094700	29970750	28850	28850	28850	28850	0
566	20230831	094600	29970750	28850	28850	28850	28850	1
567	20230831	094500	29941900	28850	28800	28850	28800	5
568	20230831	094400	29797700	28550	28550	28550	28550	0
569	20230831	094300	29797700	28550	28600	28600	28550	59
570	20230831	094200	28111100	28650	28800	28800	28650	361
571	20230831	094100	17722450	28850	28850	28850	28850	0
572	20230831	094000	17722450	28850	28850	28850	28850	0
573	20230831	093900	17722450	28850	28850	28850	28850	0
574	20230831	093800	17722450	28850	28850	28850	28850	0
575	20230831	093700	17722450	28850	28800	28850	28800	300
576	20230831	093600	9073500	28800	28800	28800	28800	0
577	20230831	093500	9073500	28800	28800	28800	28800	0
578	20230831	093400	9073500	28800	28800	28800	28800	0
579	20230831	093300	9073500	28800	28800	28800	28800	0
580	20230831	093200	9073500	28800	28800	28800	28800	0
581	20230831	093100	9073500	28800	28800	28800	28800	0
582	20230831	093000	9073500	28800	28800	28800	28800	0
583	20230831	092900	9073500	28800	28800	28800	28800	0
584	20230831	092800	9073500	28800	28800	28800	28800	0
585	20230831	092700	9073500	28800	28650	28800	28650	100
586	20230831	092600	6200650	28650	28650	28650	28650	14
587	20230831	092500	5799550	28650	28650	28650	28650	0
588	20230831	092400	5799550	28650	28650	28650	28650	20
589	20230831	092300	5226550	28650	28650	28650	28650	0
590	20230831	092200	5226550	28650	28650	28650	28650	0
591	20230831	092100	5226550	28650	28650	28650	28650	0
592	20230831	092000	5226550	28650	28650	28650	28650	0
593	20230831	091900	5226550	28650	28650	28650	28650	0
594	20230831	091800	5226550	28650	28650	28650	28650	0
595	20230831	091700	5226550	28650	28650	28650	28650	0
596	20230831	091600	5226550	28650	28650	28650	28650	1
597	20230831	091500	5197900	28650	28650	28650	28650	5
598	20230831	091400	5054650	28700	28700	28700	28700	0
599	20230831	091300	5054650	28700	28700	28700	28700	0
600	20230831	091200	5054650	28700	28700	28700	28700	0
601	20230831	091100	5054650	28700	28700	28700	28700	0
602	20230831	091000	5054650	28700	28950	28950	28700	21
603	20230831	090900	4449200	29050	28950	29050	28950	27
604	20230831	090800	3666300	28700	28700	28700	28700	1
605	20230831	090700	3637600	28650	28650	28650	28650	0
606	20230831	090600	3637600	28650	28650	28650	28650	0
607	20230831	090500	3637600	28650	28650	28650	28650	1
608	20230831	090400	3608950	28550	28550	28550	28550	1
609	20230831	090300	3580400	28600	28600	28600	28600	0
610	20230831	090200	3580400	28600	28600	28600	28600	0
611	20230831	090100	3580400	28600	28500	28600	28400	48
612	20230831	090000	2215200	28400	28400	28400	28400	78