KissMeData/190510/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	200900	1020976670	13600	13600	13600	13600	2698
3	20230831	200800	1020976670	13600	13600	13600	13600	0
4	20230831	200700	1020976670	13600	13600	13600	13600	0
5	20230831	200600	1020976670	13600	13600	13600	13600	0
6	20230831	200500	1020976670	13600	13600	13600	13600	0
7	20230831	200400	1020976670	13600	13600	13600	13600	0
8	20230831	200300	1020976670	13600	13600	13600	13600	0
9	20230831	200200	1020976670	13600	13600	13600	13600	0
10	20230831	200100	1020976670	13600	13600	13600	13600	0
11	20230831	200000	1020976670	13600	13600	13600	13600	0
12	20230831	195900	1020976670	13600	13600	13600	13600	0
13	20230831	195800	1020976670	13600	13600	13600	13600	0
14	20230831	195700	1020976670	13600	13600	13600	13600	0
15	20230831	195600	1020976670	13600	13600	13600	13600	0
16	20230831	195500	1020976670	13600	13600	13600	13600	0
17	20230831	195400	1020976670	13600	13600	13600	13600	0
18	20230831	195300	1020976670	13600	13600	13600	13600	0
19	20230831	195200	1020976670	13600	13600	13600	13600	0
20	20230831	195100	1020976670	13600	13600	13600	13600	0
21	20230831	195000	1020976670	13600	13600	13600	13600	0
22	20230831	194900	1020976670	13600	13600	13600	13600	0
23	20230831	194800	1020976670	13600	13600	13600	13600	0
24	20230831	194700	1020976670	13600	13600	13600	13600	0
25	20230831	194600	1020976670	13600	13600	13600	13600	0
26	20230831	194500	1020976670	13600	13600	13600	13600	0
27	20230831	194400	1020976670	13600	13600	13600	13600	0
28	20230831	194300	1020976670	13600	13600	13600	13600	0
29	20230831	194200	1020976670	13600	13600	13600	13600	0
30	20230831	194100	1020976670	13600	13600	13600	13600	0
31	20230831	194000	1020976670	13600	13600	13600	13600	0
32	20230831	193900	1020976670	13600	13600	13600	13600	2698
33	20230831	193800	1020976670	13600	13600	13600	13600	0
34	20230831	193700	1020976670	13600	13600	13600	13600	0
35	20230831	193600	1020976670	13600	13600	13600	13600	0
36	20230831	193500	1020976670	13600	13600	13600	13600	0
37	20230831	193400	1020976670	13600	13600	13600	13600	0
38	20230831	193300	1020976670	13600	13600	13600	13600	0
39	20230831	193200	1020976670	13600	13600	13600	13600	0
40	20230831	193100	1020976670	13600	13600	13600	13600	0
41	20230831	193000	1020976670	13600	13600	13600	13600	0
42	20230831	192900	1020976670	13600	13600	13600	13600	0
43	20230831	192800	1020976670	13600	13600	13600	13600	0
44	20230831	192700	1020976670	13600	13600	13600	13600	0
45	20230831	192600	1020976670	13600	13600	13600	13600	0
46	20230831	192500	1020976670	13600	13600	13600	13600	0
47	20230831	192400	1020976670	13600	13600	13600	13600	0
48	20230831	192300	1020976670	13600	13600	13600	13600	0
49	20230831	192200	1020976670	13600	13600	13600	13600	0
50	20230831	192100	1020976670	13600	13600	13600	13600	0
51	20230831	192000	1020976670	13600	13600	13600	13600	0
52	20230831	191900	1020976670	13600	13600	13600	13600	0
53	20230831	191800	1020976670	13600	13600	13600	13600	0
54	20230831	191700	1020976670	13600	13600	13600	13600	0
55	20230831	191600	1020976670	13600	13600	13600	13600	0
56	20230831	191500	1020976670	13600	13600	13600	13600	0
57	20230831	191400	1020976670	13600	13600	13600	13600	0
58	20230831	191300	1020976670	13600	13600	13600	13600	0
59	20230831	191200	1020976670	13600	13600	13600	13600	0
60	20230831	191100	1020976670	13600	13600	13600	13600	0
61	20230831	191000	1020976670	13600	13600	13600	13600	0
62	20230831	190900	1020976670	13600	13600	13600	13600	2698
63	20230831	190800	1020976670	13600	13600	13600	13600	0
64	20230831	190700	1020976670	13600	13600	13600	13600	0
65	20230831	190600	1020976670	13600	13600	13600	13600	0
66	20230831	190500	1020976670	13600	13600	13600	13600	0
67	20230831	190400	1020976670	13600	13600	13600	13600	0
68	20230831	190300	1020976670	13600	13600	13600	13600	0
69	20230831	190200	1020976670	13600	13600	13600	13600	0
70	20230831	190100	1020976670	13600	13600	13600	13600	0
71	20230831	190000	1020976670	13600	13600	13600	13600	0
72	20230831	185900	1020976670	13600	13600	13600	13600	0
73	20230831	185800	1020976670	13600	13600	13600	13600	0
74	20230831	185700	1020976670	13600	13600	13600	13600	0
75	20230831	185600	1020976670	13600	13600	13600	13600	0
76	20230831	185500	1020976670	13600	13600	13600	13600	0
77	20230831	185400	1020976670	13600	13600	13600	13600	0
78	20230831	185300	1020976670	13600	13600	13600	13600	0
79	20230831	185200	1020976670	13600	13600	13600	13600	0
80	20230831	185100	1020976670	13600	13600	13600	13600	0
81	20230831	185000	1020976670	13600	13600	13600	13600	0
82	20230831	184900	1020976670	13600	13600	13600	13600	0
83	20230831	184800	1020976670	13600	13600	13600	13600	0
84	20230831	184700	1020976670	13600	13600	13600	13600	0
85	20230831	184600	1020976670	13600	13600	13600	13600	0
86	20230831	184500	1020976670	13600	13600	13600	13600	0
87	20230831	184400	1020976670	13600	13600	13600	13600	0
88	20230831	184300	1020976670	13600	13600	13600	13600	0
89	20230831	184200	1020976670	13600	13600	13600	13600	0
90	20230831	184100	1020976670	13600	13600	13600	13600	0
91	20230831	184000	1020976670	13600	13600	13600	13600	0
92	20230831	183900	1020976670	13600	13600	13600	13600	2698
93	20230831	183800	1020976670	13600	13600	13600	13600	0
94	20230831	183700	1020976670	13600	13600	13600	13600	0
95	20230831	183600	1020976670	13600	13600	13600	13600	0
96	20230831	183500	1020976670	13600	13600	13600	13600	0
97	20230831	183400	1020976670	13600	13600	13600	13600	0
98	20230831	183300	1020976670	13600	13600	13600	13600	0
99	20230831	183200	1020976670	13600	13600	13600	13600	0
100	20230831	183100	1020976670	13600	13600	13600	13600	0
101	20230831	183000	1020976670	13600	13600	13600	13600	0
102	20230831	182900	1020976670	13600	13600	13600	13600	0
103	20230831	182800	1020976670	13600	13600	13600	13600	0
104	20230831	182700	1020976670	13600	13600	13600	13600	0
105	20230831	182600	1020976670	13600	13600	13600	13600	0
106	20230831	182500	1020976670	13600	13600	13600	13600	0
107	20230831	182400	1020976670	13600	13600	13600	13600	0
108	20230831	182300	1020976670	13600	13600	13600	13600	0
109	20230831	182200	1020976670	13600	13600	13600	13600	0
110	20230831	182100	1020976670	13600	13600	13600	13600	0
111	20230831	182000	1020976670	13600	13600	13600	13600	0
112	20230831	181900	1020976670	13600	13600	13600	13600	0
113	20230831	181800	1020976670	13600	13600	13600	13600	0
114	20230831	181700	1020976670	13600	13600	13600	13600	0
115	20230831	181600	1020976670	13600	13600	13600	13600	0
116	20230831	181500	1020976670	13600	13600	13600	13600	0
117	20230831	181400	1020976670	13600	13600	13600	13600	0
118	20230831	181300	1020976670	13600	13600	13600	13600	0
119	20230831	181200	1020976670	13600	13600	13600	13600	0
120	20230831	181100	1020976670	13600	13600	13600	13600	0
121	20230831	181000	1020976670	13600	13600	13600	13600	0
122	20230831	180900	1020976670	13600	13600	13600	13600	2698
123	20230831	180800	1020976670	13600	13600	13600	13600	0
124	20230831	180700	1020976670	13600	13600	13600	13600	0
125	20230831	180600	1020976670	13600	13600	13600	13600	0
126	20230831	180500	1020976670	13600	13600	13600	13600	0
127	20230831	180400	1020976670	13600	13600	13600	13600	0
128	20230831	180300	1020976670	13600	13600	13600	13600	0
129	20230831	180200	1020976670	13600	13600	13600	13600	0
130	20230831	180100	1020976670	13600	13600	13600	13600	0
131	20230831	180000	1020976670	13600	13600	13600	13600	0
132	20230831	175900	1020976670	13600	13600	13600	13600	0
133	20230831	175800	1020976670	13600	13600	13600	13600	0
134	20230831	175700	1020976670	13600	13600	13600	13600	0
135	20230831	175600	1020976670	13600	13600	13600	13600	0
136	20230831	175500	1020976670	13600	13600	13600	13600	0
137	20230831	175400	1020976670	13600	13600	13600	13600	0
138	20230831	175300	1020976670	13600	13600	13600	13600	0
139	20230831	175200	1020976670	13600	13600	13600	13600	0
140	20230831	175100	1020976670	13600	13600	13600	13600	0
141	20230831	175000	1020976670	13600	13600	13600	13600	0
142	20230831	174900	1020976670	13600	13600	13600	13600	0
143	20230831	174800	1020976670	13600	13600	13600	13600	0
144	20230831	174700	1020976670	13600	13600	13600	13600	0
145	20230831	174600	1020976670	13600	13600	13600	13600	0
146	20230831	174500	1020976670	13600	13600	13600	13600	0
147	20230831	174400	1020976670	13600	13600	13600	13600	0
148	20230831	174300	1020976670	13600	13600	13600	13600	0
149	20230831	174200	1020976670	13600	13600	13600	13600	0
150	20230831	174100	1020976670	13600	13600	13600	13600	0
151	20230831	174000	1020976670	13600	13600	13600	13600	0
152	20230831	173900	1020976670	13600	13600	13600	13600	2698
153	20230831	173800	1020976670	13600	13600	13600	13600	0
154	20230831	173700	1020976670	13600	13600	13600	13600	0
155	20230831	173600	1020976670	13600	13600	13600	13600	0
156	20230831	173500	1020976670	13600	13600	13600	13600	0
157	20230831	173400	1020976670	13600	13600	13600	13600	0
158	20230831	173300	1020976670	13600	13600	13600	13600	0
159	20230831	173200	1020976670	13600	13600	13600	13600	0
160	20230831	173100	1020976670	13600	13600	13600	13600	0
161	20230831	173000	1020976670	13600	13600	13600	13600	0
162	20230831	172900	1020976670	13600	13600	13600	13600	0
163	20230831	172800	1020976670	13600	13600	13600	13600	0
164	20230831	172700	1020976670	13600	13600	13600	13600	0
165	20230831	172600	1020976670	13600	13600	13600	13600	0
166	20230831	172500	1020976670	13600	13600	13600	13600	0
167	20230831	172400	1020976670	13600	13600	13600	13600	0
168	20230831	172300	1020976670	13600	13600	13600	13600	0
169	20230831	172200	1020976670	13600	13600	13600	13600	0
170	20230831	172100	1020976670	13600	13600	13600	13600	0
171	20230831	172000	1020976670	13600	13600	13600	13600	0
172	20230831	171900	1020976670	13600	13600	13600	13600	0
173	20230831	171800	1020976670	13600	13600	13600	13600	0
174	20230831	171700	1020976670	13600	13600	13600	13600	0
175	20230831	171600	1020976670	13600	13600	13600	13600	0
176	20230831	171500	1020976670	13600	13600	13600	13600	0
177	20230831	171400	1020976670	13600	13600	13600	13600	0
178	20230831	171300	1020976670	13600	13600	13600	13600	0
179	20230831	171200	1020976670	13600	13600	13600	13600	0
180	20230831	171100	1020976670	13600	13600	13600	13600	0
181	20230831	171000	1020976670	13600	13600	13600	13600	0
182	20230831	170900	1020976670	13600	13600	13600	13600	2698
183	20230831	170800	1020976670	13600	13600	13600	13600	0
184	20230831	170700	1020976670	13600	13600	13600	13600	0
185	20230831	170600	1020976670	13600	13600	13600	13600	0
186	20230831	170500	1020976670	13600	13600	13600	13600	0
187	20230831	170400	1020976670	13600	13600	13600	13600	0
188	20230831	170300	1020976670	13600	13600	13600	13600	0
189	20230831	170200	1020976670	13600	13600	13600	13600	0
190	20230831	170100	1020976670	13600	13600	13600	13600	0
191	20230831	170000	1020976670	13600	13600	13600	13600	0
192	20230831	165900	1020976670	13600	13600	13600	13600	0
193	20230831	165800	1020976670	13600	13600	13600	13600	0
194	20230831	165700	1020976670	13600	13600	13600	13600	0
195	20230831	165600	1020976670	13600	13600	13600	13600	0
196	20230831	165500	1020976670	13600	13600	13600	13600	0
197	20230831	165400	1020976670	13600	13600	13600	13600	0
198	20230831	165300	1020976670	13600	13600	13600	13600	0
199	20230831	165200	1020976670	13600	13600	13600	13600	0
200	20230831	165100	1020976670	13600	13600	13600	13600	0
201	20230831	165000	1020976670	13600	13600	13600	13600	0
202	20230831	164900	1020976670	13600	13600	13600	13600	0
203	20230831	164800	1020976670	13600	13600	13600	13600	0
204	20230831	164700	1020976670	13600	13600	13600	13600	0
205	20230831	164600	1020976670	13600	13600	13600	13600	0
206	20230831	164500	1020976670	13600	13600	13600	13600	0
207	20230831	164400	1020976670	13600	13600	13600	13600	0
208	20230831	164300	1020976670	13600	13600	13600	13600	0
209	20230831	164200	1020976670	13600	13600	13600	13600	0
210	20230831	164100	1020976670	13600	13600	13600	13600	0
211	20230831	164000	1020976670	13600	13600	13600	13600	0
212	20230831	163900	1020976670	13600	13600	13600	13600	2698
213	20230831	163800	1020976670	13600	13600	13600	13600	0
214	20230831	163700	1020976670	13600	13600	13600	13600	0
215	20230831	163600	1020976670	13600	13600	13600	13600	0
216	20230831	163500	1020976670	13600	13600	13600	13600	0
217	20230831	163400	1020976670	13600	13600	13600	13600	0
218	20230831	163300	1020976670	13600	13600	13600	13600	0
219	20230831	163200	1020976670	13600	13600	13600	13600	0
220	20230831	163100	1020976670	13600	13600	13600	13600	0
221	20230831	163000	1020976670	13600	13600	13600	13600	0
222	20230831	162900	1020976670	13600	13600	13600	13600	0
223	20230831	162800	1020976670	13600	13600	13600	13600	0
224	20230831	162700	1020976670	13600	13600	13600	13600	0
225	20230831	162600	1020976670	13600	13600	13600	13600	0
226	20230831	162500	1020976670	13600	13600	13600	13600	0
227	20230831	162400	1020976670	13600	13600	13600	13600	0
228	20230831	162300	1020976670	13600	13600	13600	13600	0
229	20230831	162200	1020976670	13600	13600	13600	13600	0
230	20230831	162100	1020976670	13600	13600	13600	13600	0
231	20230831	162000	1020976670	13600	13600	13600	13600	0
232	20230831	161900	1020976670	13600	13600	13600	13600	0
233	20230831	161800	1020976670	13600	13600	13600	13600	0
234	20230831	161700	1020976670	13600	13600	13600	13600	0
235	20230831	161600	1020976670	13600	13600	13600	13600	0
236	20230831	161500	1020976670	13600	13600	13600	13600	0
237	20230831	161400	1020976670	13600	13600	13600	13600	0
238	20230831	161300	1020976670	13600	13600	13600	13600	0
239	20230831	161200	1020976670	13600	13600	13600	13600	0
240	20230831	161100	1020976670	13600	13600	13600	13600	0
241	20230831	161000	1020976670	13600	13600	13600	13600	0
242	20230831	160900	1020976670	13600	13600	13600	13600	2698
243	20230831	160800	1020976670	13600	13600	13600	13600	0
244	20230831	160700	1020976670	13600	13600	13600	13600	0
245	20230831	160600	1020976670	13600	13600	13600	13600	0
246	20230831	160500	1020976670	13600	13600	13600	13600	0
247	20230831	160400	1020976670	13600	13600	13600	13600	0
248	20230831	160300	1020976670	13600	13600	13600	13600	0
249	20230831	160200	1020976670	13600	13600	13600	13600	0
250	20230831	160100	1020976670	13600	13600	13600	13600	0
251	20230831	160000	1020976670	13600	13600	13600	13600	0
252	20230831	155900	1020976670	13600	13600	13600	13600	0
253	20230831	155800	1020976670	13600	13600	13600	13600	0
254	20230831	155700	1020976670	13600	13600	13600	13600	0
255	20230831	155600	1020976670	13600	13600	13600	13600	0
256	20230831	155500	1020976670	13600	13600	13600	13600	0
257	20230831	155400	1020976670	13600	13600	13600	13600	0
258	20230831	155300	1020976670	13600	13600	13600	13600	0
259	20230831	155200	1020976670	13600	13600	13600	13600	0
260	20230831	155100	1020976670	13600	13600	13600	13600	0
261	20230831	155000	1020976670	13600	13600	13600	13600	0
262	20230831	154900	1020976670	13600	13600	13600	13600	0
263	20230831	154800	1020976670	13600	13600	13600	13600	0
264	20230831	154700	1020976670	13600	13600	13600	13600	0
265	20230831	154600	1020976670	13600	13600	13600	13600	0
266	20230831	154500	1020976670	13600	13600	13600	13600	0
267	20230831	154400	1020976670	13600	13600	13600	13600	0
268	20230831	154300	1020976670	13600	13600	13600	13600	0
269	20230831	154200	1020976670	13600	13600	13600	13600	0
270	20230831	154100	1020976670	13600	13600	13600	13600	0
271	20230831	154000	1020976670	13600	13600	13600	13600	0
272	20230831	153900	1020976670	13600	13600	13600	13600	2698
273	20230831	153800	1020976670	13600	13600	13600	13600	0
274	20230831	153700	1020976670	13600	13600	13600	13600	0
275	20230831	153600	1020976670	13600	13600	13600	13600	0
276	20230831	153500	1020976670	13600	13600	13600	13600	0
277	20230831	153400	1020976670	13600	13600	13600	13600	0
278	20230831	153300	1020976670	13600	13600	13600	13600	0
279	20230831	153200	1020976670	13600	13600	13600	13600	0
280	20230831	153100	1020976670	13600	13600	13600	13600	0
281	20230831	153000	1020976670	13600	13600	13600	13600	2698
282	20230831	152900	984283870	13640	13640	13640	13640	0
283	20230831	152800	984283870	13640	13640	13640	13640	0
284	20230831	152700	984283870	13640	13640	13640	13640	0
285	20230831	152600	984283870	13640	13640	13640	13640	0
286	20230831	152500	984283870	13640	13640	13640	13640	0
287	20230831	152400	984283870	13640	13640	13640	13640	0
288	20230831	152300	984283870	13640	13640	13640	13640	0
289	20230831	152200	984283870	13640	13640	13640	13640	0
290	20230831	152100	984283870	13640	13640	13640	13640	0
291	20230831	152000	984283870	13640	13640	13640	13640	0
292	20230831	151900	984283870	13640	13640	13650	13630	1159
293	20230831	151800	968467560	13640	13630	13640	13630	386
294	20230831	151700	963203160	13630	13630	13640	13630	648
295	20230831	151600	954367020	13620	13620	13620	13620	0
296	20230831	151500	954367020	13620	13620	13620	13620	0
297	20230831	151400	954367020	13620	13620	13640	13620	56
298	20230831	151300	953604280	13620	13630	13640	13620	12
299	20230831	151200	953440710	13620	13620	13620	13620	25
300	20230831	151100	953100210	13640	13640	13640	13640	0
301	20230831	151000	953100210	13640	13640	13640	13640	533
302	20230831	150900	945830090	13620	13630	13630	13620	100
303	20230831	150800	944468040	13640	13640	13640	13640	4
304	20230831	150700	944413480	13620	13620	13620	13620	10
305	20230831	150600	944277280	13620	13620	13620	13620	7
306	20230831	150500	944181940	13620	13630	13630	13620	119
307	20230831	150400	942560990	13640	13630	13640	13630	20
308	20230831	150300	942288220	13630	13630	13630	13630	33
309	20230831	150200	941838430	13630	13630	13630	13630	3
310	20230831	150100	941797540	13630	13630	13640	13630	150
311	20230831	150000	939752320	13630	13630	13630	13630	1
312	20230831	145900	939738690	13630	13630	13630	13630	49
313	20230831	145800	939070820	13630	13640	13640	13630	161
314	20230831	145700	936876290	13650	13650	13650	13650	0
315	20230831	145600	936876290	13650	13630	13650	13630	11
316	20230831	145500	936726160	13650	13650	13650	13650	3
317	20230831	145400	936685210	13650	13650	13650	13650	1
318	20230831	145300	936671560	13650	13650	13650	13650	3
319	20230831	145200	936630610	13650	13650	13650	13650	2
320	20230831	145100	936603310	13650	13650	13650	13650	0
321	20230831	145000	936603310	13650	13660	13660	13650	219
322	20230831	144900	933613530	13660	13660	13660	13660	41
323	20230831	144800	933053470	13650	13640	13650	13640	49
324	20230831	144700	932384630	13650	13590	13650	13590	3441
325	20230831	144600	885542490	13590	13590	13590	13590	5
326	20230831	144500	885474540	13590	13590	13590	13590	6
327	20230831	144400	885393000	13570	13570	13570	13570	0
328	20230831	144300	885393000	13570	13560	13570	13550	990
329	20230831	144200	871958920	13560	13560	13560	13560	0
330	20230831	144100	871958920	13560	13560	13560	13560	10
331	20230831	144000	871823320	13570	13570	13570	13570	0
332	20230831	143900	871823320	13570	13560	13570	13560	48
333	20230831	143800	871172410	13570	13570	13570	13570	0
334	20230831	143700	871172410	13570	13560	13570	13560	150
335	20230831	143600	869138400	13560	13550	13560	13550	450
336	20230831	143500	863040890	13550	13550	13550	13550	1
337	20230831	143400	863027340	13540	13540	13540	13540	0
338	20230831	143300	863027340	13540	13540	13540	13540	46
339	20230831	143200	862404500	13540	13540	13540	13540	4
340	20230831	143100	862350340	13530	13530	13530	13530	101
341	20230831	143000	860983810	13540	13540	13540	13540	0
342	20230831	142900	860983810	13540	13540	13540	13540	78
343	20230831	142800	859927690	13540	13540	13540	13540	300
344	20230831	142700	855865690	13550	13550	13550	13550	0
345	20230831	142600	855865690	13550	13550	13550	13550	1
346	20230831	142500	855852140	13530	13530	13530	13530	73
347	20230831	142400	854864450	13550	13550	13550	13550	0
348	20230831	142300	854864450	13550	13550	13550	13550	10
349	20230831	142200	854728950	13550	13550	13550	13550	0
350	20230831	142100	854728950	13550	13530	13550	13530	51
351	20230831	142000	854038900	13530	13540	13540	13530	521
352	20230831	141900	846989660	13560	13560	13560	13560	0
353	20230831	141800	846989660	13560	13560	13560	13560	0
354	20230831	141700	846989660	13560	13560	13560	13560	3
355	20230831	141600	846948980	13570	13570	13570	13570	0
356	20230831	141500	846948980	13570	13570	13570	13570	0
357	20230831	141400	846948980	13570	13570	13570	13570	0
358	20230831	141300	846948980	13570	13570	13570	13570	0
359	20230831	141200	846948980	13570	13570	13570	13570	0
360	20230831	141100	846948980	13570	13570	13570	13570	112
361	20230831	141000	845429140	13570	13570	13570	13570	0
362	20230831	140900	845429140	13570	13570	13570	13570	0
363	20230831	140800	845429140	13570	13570	13570	13570	80
364	20230831	140700	844343540	13520	13530	13530	13520	358
365	20230831	140600	839502150	13530	13530	13530	13530	100
366	20230831	140500	838149150	13540	13540	13540	13540	1000
367	20230831	140400	824609150	13540	13540	13540	13540	0
368	20230831	140300	824609150	13540	13540	13540	13540	10
369	20230831	140200	824473750	13540	13550	13550	13540	446
370	20230831	140100	818434690	13550	13550	13550	13550	107
371	20230831	140000	816984840	13550	13550	13550	13550	250
372	20230831	135900	813597340	13550	13550	13550	13550	300
373	20230831	135800	809532340	13550	13550	13550	13550	0
374	20230831	135700	809532340	13550	13550	13550	13550	360
375	20230831	135600	804654340	13570	13570	13570	13570	3
376	20230831	135500	804613630	13570	13570	13570	13570	0
377	20230831	135400	804613630	13570	13570	13570	13570	2
378	20230831	135300	804586490	13570	13570	13570	13570	50
379	20230831	135200	803907990	13570	13570	13570	13570	3
380	20230831	135100	803867280	13570	13570	13570	13570	0
381	20230831	135000	803867280	13570	13570	13570	13570	0
382	20230831	134900	803867280	13570	13570	13570	13570	0
383	20230831	134800	803867280	13570	13570	13570	13570	0
384	20230831	134700	803867280	13570	13570	13570	13570	0
385	20230831	134600	803867280	13570	13570	13570	13570	2
386	20230831	134500	803840140	13590	13590	13590	13590	4
387	20230831	134400	803785780	13600	13600	13600	13600	2
388	20230831	134300	803758580	13590	13590	13590	13590	1
389	20230831	134200	803744990	13590	13590	13590	13590	0
390	20230831	134100	803744990	13590	13580	13590	13580	156
391	20230831	134000	801625410	13590	13590	13590	13590	0
392	20230831	133900	801625410	13590	13590	13590	13590	1
393	20230831	133800	801611820	13540	13550	13580	13540	3968
394	20230831	133700	747754770	13540	13540	13540	13540	0
395	20230831	133600	747754770	13540	13540	13540	13540	80
396	20230831	133500	746671570	13550	13550	13550	13550	100
397	20230831	133400	745316570	13550	13540	13550	13540	755
398	20230831	133300	735086820	13540	13540	13540	13540	0
399	20230831	133200	735086820	13540	13540	13540	13540	139
400	20230831	133100	733204760	13550	13550	13550	13550	0
401	20230831	133000	733204760	13550	13540	13550	13540	37
402	20230831	132900	732703510	13550	13550	13550	13550	0
403	20230831	132800	732703510	13550	13550	13550	13550	101
404	20230831	132700	731334960	13540	13550	13550	13540	61
405	20230831	132600	730509010	13540	13540	13540	13540	0
406	20230831	132500	730509010	13540	13540	13540	13540	0
407	20230831	132400	730509010	13540	13540	13540	13540	0
408	20230831	132300	730509010	13540	13540	13540	13540	9
409	20230831	132200	730387150	13530	13530	13530	13530	0
410	20230831	132100	730387150	13530	13530	13530	13530	20
411	20230831	132000	730116550	13530	13530	13530	13530	1
412	20230831	131900	730103020	13520	13520	13520	13520	0
413	20230831	131800	730103020	13520	13520	13520	13520	0
414	20230831	131700	730103020	13520	13520	13520	13520	0
415	20230831	131600	730103020	13520	13520	13520	13520	150
416	20230831	131500	728075020	13520	13520	13520	13520	0
417	20230831	131400	728075020	13520	13520	13520	13520	0
418	20230831	131300	728075020	13520	13520	13520	13520	2
419	20230831	131200	728047980	13520	13520	13520	13520	7
420	20230831	131100	727953340	13520	13520	13520	13520	50
421	20230831	131000	727277340	13520	13520	13520	13520	10
422	20230831	130900	727142140	13510	13510	13510	13510	70
423	20230831	130800	726196440	13510	13510	13510	13510	0
424	20230831	130700	726196440	13510	13510	13510	13510	0
425	20230831	130600	726196440	13510	13510	13510	13510	8
426	20230831	130500	726088360	13510	13510	13510	13510	195
427	20230831	130400	723453910	13520	13510	13520	13510	212
428	20230831	130300	720588620	13510	13510	13510	13510	105
429	20230831	130200	719170070	13510	13510	13510	13510	0
430	20230831	130100	719170070	13510	13510	13510	13510	0
431	20230831	130000	719170070	13510	13510	13510	13510	1
432	20230831	125900	719156560	13510	13510	13510	13510	1
433	20230831	125800	719143050	13510	13510	13510	13510	301
434	20230831	125700	715076540	13510	13510	13510	13510	30
435	20230831	125600	714671240	13510	13520	13520	13510	106
436	20230831	125500	713238180	13510	13510	13510	13510	304
437	20230831	125400	709131140	13510	13510	13510	13510	50
438	20230831	125300	708455640	13510	13510	13510	13510	3
439	20230831	125200	708415110	13510	13510	13510	13510	336
440	20230831	125100	703875750	13510	13510	13510	13510	0
441	20230831	125000	703875750	13510	13510	13510	13510	100
442	20230831	124900	702524750	13500	13500	13500	13500	0
443	20230831	124800	702524750	13500	13500	13500	13500	2
444	20230831	124700	702497750	13500	13500	13500	13500	101
445	20230831	124600	701134250	13500	13510	13510	13500	200
446	20230831	124500	698433710	13510	13510	13510	13510	245
447	20230831	124400	695123760	13510	13510	13510	13510	0
448	20230831	124300	695123760	13510	13510	13510	13510	0
449	20230831	124200	695123760	13510	13510	13510	13510	0
450	20230831	124100	695123760	13510	13510	13510	13510	195
451	20230831	124000	692489310	13510	13510	13510	13510	0
452	20230831	123900	692489310	13510	13510	13510	13510	10
453	20230831	123800	692354210	13510	13510	13510	13510	39
454	20230831	123700	691827320	13510	13510	13510	13510	0
455	20230831	123600	691827320	13510	13510	13510	13510	197
456	20230831	123500	689165850	13510	13510	13510	13510	7
457	20230831	123400	689071280	13510	13510	13510	13510	0
458	20230831	123300	689071280	13510	13510	13510	13510	0
459	20230831	123200	689071280	13510	13510	13510	13510	103
460	20230831	123100	687679750	13510	13510	13510	13510	0
461	20230831	123000	687679750	13510	13510	13510	13510	10
462	20230831	122900	687544650	13500	13500	13500	13500	0
463	20230831	122800	687544650	13500	13520	13520	13500	28
464	20230831	122700	687166170	13520	13520	13520	13520	0
465	20230831	122600	687166170	13520	13520	13520	13520	1
466	20230831	122500	687152650	13500	13490	13500	13490	2037
467	20230831	122400	659673150	13500	13510	13510	13500	463
468	20230831	122300	653422570	13520	13520	13520	13520	54
469	20230831	122200	652692490	13520	13530	13530	13520	118
470	20230831	122100	651096910	13560	13560	13560	13560	0
471	20230831	122000	651096910	13560	13560	13560	13560	5
472	20230831	121900	651029110	13570	13570	13570	13570	1
473	20230831	121800	651015540	13570	13570	13570	13570	10
474	20230831	121700	650879840	13530	13520	13530	13510	230
475	20230831	121600	647771440	13520	13520	13520	13520	0
476	20230831	121500	647771440	13520	13520	13520	13520	0
477	20230831	121400	647771440	13520	13520	13520	13520	200
478	20230831	121300	645067440	13530	13530	13530	13530	55
479	20230831	121200	644323290	13530	13530	13530	13530	0
480	20230831	121100	644323290	13530	13550	13550	13530	334
481	20230831	121000	639801600	13550	13550	13550	13550	1
482	20230831	120900	639788050	13550	13550	13550	13550	72
483	20230831	120800	638812450	13550	13570	13570	13550	97
484	20230831	120700	637498000	13570	13570	13570	13570	0
485	20230831	120600	637498000	13570	13570	13570	13570	2
486	20230831	120500	637470860	13570	13560	13570	13560	20
487	20230831	120400	637199530	13570	13570	13570	13570	0
488	20230831	120300	637199530	13570	13570	13570	13570	0
489	20230831	120200	637199530	13570	13570	13570	13570	2
490	20230831	120100	637172390	13580	13580	13580	13580	0
491	20230831	120000	637172390	13580	13580	13580	13580	0
492	20230831	115900	637172390	13580	13580	13580	13580	16
493	20230831	115800	636955110	13570	13570	13570	13570	0
494	20230831	115700	636955110	13570	13580	13580	13570	52
495	20230831	115600	636249460	13570	13570	13570	13570	49
496	20230831	115500	635584530	13570	13570	13570	13570	1
497	20230831	115400	635570960	13570	13570	13570	13570	20
498	20230831	115300	635299560	13570	13570	13570	13570	110
499	20230831	115200	633806860	13570	13570	13570	13570	3
500	20230831	115100	633766150	13580	13580	13580	13580	1
501	20230831	115000	633752570	13590	13590	13590	13590	13
502	20230831	114900	633575900	13590	13590	13590	13570	128
503	20230831	114800	631836480	13590	13590	13590	13590	0
504	20230831	114700	631836480	13590	13590	13590	13590	1
505	20230831	114600	631822890	13580	13580	13580	13580	160
506	20230831	114500	629650090	13570	13570	13570	13570	100
507	20230831	114400	628293090	13570	13570	13570	13570	12
508	20230831	114300	628130250	13570	13570	13570	13570	0
509	20230831	114200	628130250	13570	13570	13570	13570	0
510	20230831	114100	628130250	13570	13570	13570	13570	1
511	20230831	114000	628116680	13500	13500	13500	13500	0
512	20230831	113900	628116680	13500	13510	13510	13500	1000
513	20230831	113800	614616620	13570	13570	13570	13570	1
514	20230831	113700	614603050	13480	13520	13520	13480	300
515	20230831	113600	610552870	13570	13570	13570	13570	24
516	20230831	113500	610227190	13520	13520	13520	13520	33
517	20230831	113400	609781030	13530	13530	13530	13530	10
518	20230831	113300	609645730	13580	13580	13580	13580	20
519	20230831	113200	609374130	13580	13580	13580	13580	0
520	20230831	113100	609374130	13580	13580	13580	13580	18
521	20230831	113000	609129690	13580	13580	13580	13580	0
522	20230831	112900	609129690	13580	13580	13580	13580	0
523	20230831	112800	609129690	13580	13520	13590	13520	120
524	20230831	112700	607505040	13510	13510	13510	13510	172
525	20230831	112600	605181320	13510	13510	13510	13510	25
526	20230831	112500	604843570	13500	13490	13500	13480	105
527	20230831	112400	603427970	13490	13490	13490	13490	0
528	20230831	112300	603427970	13490	13490	13490	13490	45
529	20230831	112200	602820920	13480	13480	13480	13480	0
530	20230831	112100	602820920	13480	13480	13480	13480	14
531	20230831	112000	602632200	13480	13480	13480	13480	105
532	20230831	111900	601216800	13480	13480	13480	13480	180
533	20230831	111800	598790400	13480	13490	13490	13480	191
534	20230831	111700	596215690	13480	13480	13480	13480	0
535	20230831	111600	596215690	13480	13480	13480	13480	3
536	20230831	111500	596175250	13470	13470	13470	13470	10
537	20230831	111400	596040550	13470	13470	13470	13470	0
538	20230831	111300	596040550	13470	13470	13470	13470	1
539	20230831	111200	596027080	13470	13470	13470	13470	40
540	20230831	111100	595488280	13470	13480	13480	13470	510
541	20230831	111000	588617540	13480	13480	13480	13480	90
542	20230831	110900	587404340	13510	13510	13510	13510	0
543	20230831	110800	587404340	13510	13510	13510	13510	0
544	20230831	110700	587404340	13510	13480	13510	13480	52
545	20230831	110600	586702120	13480	13480	13480	13480	5
546	20230831	110500	586634720	13470	13470	13470	13470	0
547	20230831	110400	586634720	13470	13480	13480	13470	401
548	20230831	110300	581232120	13480	13520	13520	13480	564
549	20230831	110200	573620070	13520	13520	13520	13520	0
550	20230831	110100	573620070	13520	13520	13520	13520	1
551	20230831	110000	573606550	13510	13500	13520	13500	601
552	20230831	105900	565487630	13520	13520	13520	13520	1
553	20230831	105800	565474110	13500	13500	13500	13500	8
554	20230831	105700	565366110	13500	13500	13500	13500	3
555	20230831	105600	565325610	13520	13520	13520	13520	2
556	20230831	105500	565298570	13480	13520	13520	13480	4
557	20230831	105400	565244570	13470	13470	13470	13470	0
558	20230831	105300	565244570	13470	13490	13490	13470	1025
559	20230831	105200	551429880	13490	13490	13490	13490	155
560	20230831	105100	549338930	13490	13500	13500	13490	80
561	20230831	105000	548259690	13490	13510	13510	13490	416
562	20230831	104900	542641470	13510	13510	13510	13510	0
563	20230831	104800	542641470	13510	13510	13520	13510	255
564	20230831	104700	539196410	13510	13510	13510	13510	320
565	20230831	104600	534873210	13520	13520	13520	13520	0
566	20230831	104500	534873210	13520	13520	13520	13520	0
567	20230831	104400	534873210	13520	13520	13520	13520	0
568	20230831	104300	534873210	13520	13510	13520	13510	710
569	20230831	104200	525274130	13510	13510	13510	13510	50
570	20230831	104100	524598630	13510	13510	13510	13510	0
571	20230831	104000	524598630	13510	13500	13510	13500	1310
572	20230831	103900	506901430	13500	13510	13510	13490	2607
573	20230831	103800	471703320	13510	13510	13510	13510	1
574	20230831	103700	471689810	13500	13500	13500	13500	365
575	20230831	103600	466762310	13500	13520	13520	13500	2300
576	20230831	103500	435689020	13520	13520	13520	13520	14
577	20230831	103400	435499740	13520	13520	13520	13520	0
578	20230831	103300	435499740	13520	13520	13520	13520	35
579	20230831	103200	435026540	13520	13520	13520	13520	26
580	20230831	103100	434675020	13520	13520	13520	13520	101
581	20230831	103000	433309500	13590	13590	13590	13590	0
582	20230831	102900	433309500	13590	13590	13590	13590	1
583	20230831	102800	433295910	13520	13530	13530	13520	85
584	20230831	102700	432146680	13540	13540	13540	13540	53
585	20230831	102600	431429060	13540	13600	13600	13540	4
586	20230831	102500	431374720	13530	13530	13530	13530	32
587	20230831	102400	430941760	13540	13540	13540	13540	28
588	20230831	102300	430562640	13550	13600	13600	13550	2
589	20230831	102200	430535490	13600	13600	13600	13600	80
590	20230831	102100	429447490	13600	13600	13600	13600	0
591	20230831	102000	429447490	13600	13600	13600	13600	0
592	20230831	101900	429447490	13600	13600	13600	13600	0
593	20230831	101800	429447490	13600	13540	13600	13540	6
594	20230831	101700	429366190	13540	13540	13540	13540	60
595	20230831	101600	428553790	13540	13540	13540	13540	10
596	20230831	101500	428418390	13600	13600	13600	13600	0
597	20230831	101400	428418390	13600	13600	13600	13600	30
598	20230831	101300	428010390	13600	13600	13600	13600	10
599	20230831	101200	427874390	13600	13600	13600	13600	0
600	20230831	101100	427874390	13600	13600	13600	13600	5
601	20230831	101000	427806390	13540	13600	13600	13530	17
602	20230831	100900	427576210	13600	13600	13600	13600	1
603	20230831	100800	427562610	13520	13600	13600	13520	10
604	20230831	100700	427427010	13600	13520	13600	13520	202
605	20230831	100600	424695090	13520	13520	13520	13520	137
606	20230831	100500	422842850	13600	13510	13600	13510	314
607	20230831	100400	418600340	13520	13520	13520	13520	1
608	20230831	100300	418586820	13510	13600	13600	13510	842
609	20230831	100200	407204390	13550	13550	13550	13550	220
610	20230831	100100	404223390	13550	13560	13600	13550	73
611	20230831	100000	403233760	13580	13580	13580	13580	0
612	20230831	095900	403233760	13580	13580	13580	13580	3
613	20230831	095800	403193020	13580	13580	13580	13580	261
614	20230831	095700	399648640	13580	13590	13590	13580	86
615	20230831	095600	398480600	13590	13580	13590	13570	86
616	20230831	095500	397312440	13570	13530	13570	13520	488
617	20230831	095400	390709840	13530	13530	13570	13530	21
618	20230831	095300	390425670	13530	13530	13570	13530	251
619	20230831	095200	387029590	13530	13530	13530	13530	375
620	20230831	095100	381955840	13530	13530	13530	13520	238
621	20230831	095000	378736130	13530	13530	13530	13530	33
622	20230831	094900	378289640	13530	13540	13540	13530	138
623	20230831	094800	376421830	13530	13530	13530	13530	0
624	20230831	094700	376421830	13530	13530	13530	13530	29
625	20230831	094600	376029460	13530	13550	13550	13530	470
626	20230831	094500	369663360	13580	13580	13580	13580	1
627	20230831	094400	369649780	13550	13550	13550	13550	1
628	20230831	094300	369636230	13550	13560	13560	13550	280
629	20230831	094200	365842010	13560	13570	13570	13560	582
630	20230831	094100	357947780	13570	13570	13570	13570	70
631	20230831	094000	356997880	13570	13620	13620	13570	1010
632	20230831	093900	343285500	13620	13620	13620	13620	0
633	20230831	093800	343285500	13620	13620	13620	13620	1
634	20230831	093700	343271880	13590	13620	13620	13590	41
635	20230831	093600	342714570	13630	13580	13630	13580	25
636	20230831	093500	342374090	13630	13630	13630	13590	37
637	20230831	093400	341871120	13590	13590	13590	13590	43
638	20230831	093300	341286750	13590	13590	13590	13590	10
639	20230831	093200	341150850	13590	13650	13650	13580	856
640	20230831	093100	329519130	13660	13590	13660	13590	4
641	20230831	093000	329464700	13660	13660	13660	13660	8
642	20230831	092900	329355420	13660	13600	13660	13580	208
643	20230831	092800	326529010	13660	13660	13660	13660	129
644	20230831	092700	324766870	13660	13600	13660	13570	300
645	20230831	092600	320692860	13590	13610	13610	13590	366
646	20230831	092500	315714980	13670	13660	13670	13660	93
647	20230831	092400	314444510	13690	13690	13690	13690	497
648	20230831	092300	307640580	13690	13690	13690	13690	0
649	20230831	092200	307640580	13690	13660	13690	13660	979
650	20230831	092100	294257300	13600	13590	13600	13590	1981
651	20230831	092000	267315820	13590	13600	13620	13590	638
652	20230831	091900	258637010	13600	13600	13600	13600	294
653	20230831	091800	254638610	13600	13600	13610	13600	677
654	20230831	091700	245431400	13610	13670	13670	13610	1642
655	20230831	091600	223044140	13670	13670	13690	13670	332
656	20230831	091500	218505680	13670	13680	13700	13670	209
657	20230831	091400	215647220	13700	13700	13700	13700	34
658	20230831	091300	215181420	13730	13670	13730	13670	335
659	20230831	091200	210601670	13700	13690	13700	13670	22
660	20230831	091100	210300380	13670	13680	13720	13670	650
661	20230831	091000	201410940	13680	13700	13700	13680	782
662	20230831	090900	190711050	13700	13730	13730	13700	1486
663	20230831	090800	170330920	13730	13720	13750	13720	576
664	20230831	090700	162424540	13750	13830	13840	13720	3082
665	20230831	090600	119967060	13840	13780	13840	13780	565
666	20230831	090500	112154460	13780	13840	13850	13780	1151
667	20230831	090400	96275630	13840	13820	13850	13780	1561
668	20230831	090300	74693640	13790	13720	13800	13720	2195
669	20230831	090200	44506860	13720	13730	13730	13720	557
670	20230831	090100	36861250	13730	13730	13760	13730	821
671	20230831	090000	25577860	13760	13650	13770	13650	1873