KissMeData/306200/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	203700	729213200	139300	139300	139300	139300	188
3	20230831	203600	729213200	139300	139300	139300	139300	0
4	20230831	203500	729213200	139300	139300	139300	139300	0
5	20230831	203400	729213200	139300	139300	139300	139300	0
6	20230831	203300	729213200	139300	139300	139300	139300	0
7	20230831	203200	729213200	139300	139300	139300	139300	0
8	20230831	203100	729213200	139300	139300	139300	139300	0
9	20230831	203000	729213200	139300	139300	139300	139300	0
10	20230831	202900	729213200	139300	139300	139300	139300	0
11	20230831	202800	729213200	139300	139300	139300	139300	0
12	20230831	202700	729213200	139300	139300	139300	139300	0
13	20230831	202600	729213200	139300	139300	139300	139300	0
14	20230831	202500	729213200	139300	139300	139300	139300	0
15	20230831	202400	729213200	139300	139300	139300	139300	0
16	20230831	202300	729213200	139300	139300	139300	139300	0
17	20230831	202200	729213200	139300	139300	139300	139300	0
18	20230831	202100	729213200	139300	139300	139300	139300	0
19	20230831	202000	729213200	139300	139300	139300	139300	0
20	20230831	201900	729213200	139300	139300	139300	139300	0
21	20230831	201800	729213200	139300	139300	139300	139300	0
22	20230831	201700	729213200	139300	139300	139300	139300	0
23	20230831	201600	729213200	139300	139300	139300	139300	0
24	20230831	201500	729213200	139300	139300	139300	139300	0
25	20230831	201400	729213200	139300	139300	139300	139300	0
26	20230831	201300	729213200	139300	139300	139300	139300	0
27	20230831	201200	729213200	139300	139300	139300	139300	0
28	20230831	201100	729213200	139300	139300	139300	139300	0
29	20230831	201000	729213200	139300	139300	139300	139300	0
30	20230831	200900	729213200	139300	139300	139300	139300	0
31	20230831	200800	729213200	139300	139300	139300	139300	0
32	20230831	200700	729213200	139300	139300	139300	139300	188
33	20230831	200600	729213200	139300	139300	139300	139300	0
34	20230831	200500	729213200	139300	139300	139300	139300	0
35	20230831	200400	729213200	139300	139300	139300	139300	0
36	20230831	200300	729213200	139300	139300	139300	139300	0
37	20230831	200200	729213200	139300	139300	139300	139300	0
38	20230831	200100	729213200	139300	139300	139300	139300	0
39	20230831	200000	729213200	139300	139300	139300	139300	0
40	20230831	195900	729213200	139300	139300	139300	139300	0
41	20230831	195800	729213200	139300	139300	139300	139300	0
42	20230831	195700	729213200	139300	139300	139300	139300	0
43	20230831	195600	729213200	139300	139300	139300	139300	0
44	20230831	195500	729213200	139300	139300	139300	139300	0
45	20230831	195400	729213200	139300	139300	139300	139300	0
46	20230831	195300	729213200	139300	139300	139300	139300	0
47	20230831	195200	729213200	139300	139300	139300	139300	0
48	20230831	195100	729213200	139300	139300	139300	139300	0
49	20230831	195000	729213200	139300	139300	139300	139300	0
50	20230831	194900	729213200	139300	139300	139300	139300	0
51	20230831	194800	729213200	139300	139300	139300	139300	0
52	20230831	194700	729213200	139300	139300	139300	139300	0
53	20230831	194600	729213200	139300	139300	139300	139300	0
54	20230831	194500	729213200	139300	139300	139300	139300	0
55	20230831	194400	729213200	139300	139300	139300	139300	0
56	20230831	194300	729213200	139300	139300	139300	139300	0
57	20230831	194200	729213200	139300	139300	139300	139300	0
58	20230831	194100	729213200	139300	139300	139300	139300	0
59	20230831	194000	729213200	139300	139300	139300	139300	0
60	20230831	193900	729213200	139300	139300	139300	139300	0
61	20230831	193800	729213200	139300	139300	139300	139300	0
62	20230831	193700	729213200	139300	139300	139300	139300	188
63	20230831	193600	729213200	139300	139300	139300	139300	0
64	20230831	193500	729213200	139300	139300	139300	139300	0
65	20230831	193400	729213200	139300	139300	139300	139300	0
66	20230831	193300	729213200	139300	139300	139300	139300	0
67	20230831	193200	729213200	139300	139300	139300	139300	0
68	20230831	193100	729213200	139300	139300	139300	139300	0
69	20230831	193000	729213200	139300	139300	139300	139300	0
70	20230831	192900	729213200	139300	139300	139300	139300	0
71	20230831	192800	729213200	139300	139300	139300	139300	0
72	20230831	192700	729213200	139300	139300	139300	139300	0
73	20230831	192600	729213200	139300	139300	139300	139300	0
74	20230831	192500	729213200	139300	139300	139300	139300	0
75	20230831	192400	729213200	139300	139300	139300	139300	0
76	20230831	192300	729213200	139300	139300	139300	139300	0
77	20230831	192200	729213200	139300	139300	139300	139300	0
78	20230831	192100	729213200	139300	139300	139300	139300	0
79	20230831	192000	729213200	139300	139300	139300	139300	0
80	20230831	191900	729213200	139300	139300	139300	139300	0
81	20230831	191800	729213200	139300	139300	139300	139300	0
82	20230831	191700	729213200	139300	139300	139300	139300	0
83	20230831	191600	729213200	139300	139300	139300	139300	0
84	20230831	191500	729213200	139300	139300	139300	139300	0
85	20230831	191400	729213200	139300	139300	139300	139300	0
86	20230831	191300	729213200	139300	139300	139300	139300	0
87	20230831	191200	729213200	139300	139300	139300	139300	0
88	20230831	191100	729213200	139300	139300	139300	139300	0
89	20230831	191000	729213200	139300	139300	139300	139300	0
90	20230831	190900	729213200	139300	139300	139300	139300	0
91	20230831	190800	729213200	139300	139300	139300	139300	0
92	20230831	190700	729213200	139300	139300	139300	139300	188
93	20230831	190600	729213200	139300	139300	139300	139300	0
94	20230831	190500	729213200	139300	139300	139300	139300	0
95	20230831	190400	729213200	139300	139300	139300	139300	0
96	20230831	190300	729213200	139300	139300	139300	139300	0
97	20230831	190200	729213200	139300	139300	139300	139300	0
98	20230831	190100	729213200	139300	139300	139300	139300	0
99	20230831	190000	729213200	139300	139300	139300	139300	0
100	20230831	185900	729213200	139300	139300	139300	139300	0
101	20230831	185800	729213200	139300	139300	139300	139300	0
102	20230831	185700	729213200	139300	139300	139300	139300	0
103	20230831	185600	729213200	139300	139300	139300	139300	0
104	20230831	185500	729213200	139300	139300	139300	139300	0
105	20230831	185400	729213200	139300	139300	139300	139300	0
106	20230831	185300	729213200	139300	139300	139300	139300	0
107	20230831	185200	729213200	139300	139300	139300	139300	0
108	20230831	185100	729213200	139300	139300	139300	139300	0
109	20230831	185000	729213200	139300	139300	139300	139300	0
110	20230831	184900	729213200	139300	139300	139300	139300	0
111	20230831	184800	729213200	139300	139300	139300	139300	0
112	20230831	184700	729213200	139300	139300	139300	139300	0
113	20230831	184600	729213200	139300	139300	139300	139300	0
114	20230831	184500	729213200	139300	139300	139300	139300	0
115	20230831	184400	729213200	139300	139300	139300	139300	0
116	20230831	184300	729213200	139300	139300	139300	139300	0
117	20230831	184200	729213200	139300	139300	139300	139300	0
118	20230831	184100	729213200	139300	139300	139300	139300	0
119	20230831	184000	729213200	139300	139300	139300	139300	0
120	20230831	183900	729213200	139300	139300	139300	139300	0
121	20230831	183800	729213200	139300	139300	139300	139300	0
122	20230831	183700	729213200	139300	139300	139300	139300	188
123	20230831	183600	729213200	139300	139300	139300	139300	0
124	20230831	183500	729213200	139300	139300	139300	139300	0
125	20230831	183400	729213200	139300	139300	139300	139300	0
126	20230831	183300	729213200	139300	139300	139300	139300	0
127	20230831	183200	729213200	139300	139300	139300	139300	0
128	20230831	183100	729213200	139300	139300	139300	139300	0
129	20230831	183000	729213200	139300	139300	139300	139300	0
130	20230831	182900	729213200	139300	139300	139300	139300	0
131	20230831	182800	729213200	139300	139300	139300	139300	0
132	20230831	182700	729213200	139300	139300	139300	139300	0
133	20230831	182600	729213200	139300	139300	139300	139300	0
134	20230831	182500	729213200	139300	139300	139300	139300	0
135	20230831	182400	729213200	139300	139300	139300	139300	0
136	20230831	182300	729213200	139300	139300	139300	139300	0
137	20230831	182200	729213200	139300	139300	139300	139300	0
138	20230831	182100	729213200	139300	139300	139300	139300	0
139	20230831	182000	729213200	139300	139300	139300	139300	0
140	20230831	181900	729213200	139300	139300	139300	139300	0
141	20230831	181800	729213200	139300	139300	139300	139300	0
142	20230831	181700	729213200	139300	139300	139300	139300	0
143	20230831	181600	729213200	139300	139300	139300	139300	0
144	20230831	181500	729213200	139300	139300	139300	139300	0
145	20230831	181400	729213200	139300	139300	139300	139300	0
146	20230831	181300	729213200	139300	139300	139300	139300	0
147	20230831	181200	729213200	139300	139300	139300	139300	0
148	20230831	181100	729213200	139300	139300	139300	139300	0
149	20230831	181000	729213200	139300	139300	139300	139300	0
150	20230831	180900	729213200	139300	139300	139300	139300	0
151	20230831	180800	729213200	139300	139300	139300	139300	0
152	20230831	180700	729213200	139300	139300	139300	139300	188
153	20230831	180600	729213200	139300	139300	139300	139300	0
154	20230831	180500	729213200	139300	139300	139300	139300	0
155	20230831	180400	729213200	139300	139300	139300	139300	0
156	20230831	180300	729213200	139300	139300	139300	139300	0
157	20230831	180200	729213200	139300	139300	139300	139300	0
158	20230831	180100	729213200	139300	139300	139300	139300	0
159	20230831	180000	729213200	139300	139300	139300	139300	0
160	20230831	175900	729213200	139300	139300	139300	139300	0
161	20230831	175800	729213200	139300	139300	139300	139300	0
162	20230831	175700	729213200	139300	139300	139300	139300	0
163	20230831	175600	729213200	139300	139300	139300	139300	0
164	20230831	175500	729213200	139300	139300	139300	139300	0
165	20230831	175400	729213200	139300	139300	139300	139300	0
166	20230831	175300	729213200	139300	139300	139300	139300	0
167	20230831	175200	729213200	139300	139300	139300	139300	0
168	20230831	175100	729213200	139300	139300	139300	139300	0
169	20230831	175000	729213200	139300	139300	139300	139300	0
170	20230831	174900	729213200	139300	139300	139300	139300	0
171	20230831	174800	729213200	139300	139300	139300	139300	0
172	20230831	174700	729213200	139300	139300	139300	139300	0
173	20230831	174600	729213200	139300	139300	139300	139300	0
174	20230831	174500	729213200	139300	139300	139300	139300	0
175	20230831	174400	729213200	139300	139300	139300	139300	0
176	20230831	174300	729213200	139300	139300	139300	139300	0
177	20230831	174200	729213200	139300	139300	139300	139300	0
178	20230831	174100	729213200	139300	139300	139300	139300	0
179	20230831	174000	729213200	139300	139300	139300	139300	0
180	20230831	173900	729213200	139300	139300	139300	139300	0
181	20230831	173800	729213200	139300	139300	139300	139300	0
182	20230831	173700	729213200	139300	139300	139300	139300	188
183	20230831	173600	729213200	139300	139300	139300	139300	0
184	20230831	173500	729213200	139300	139300	139300	139300	0
185	20230831	173400	729213200	139300	139300	139300	139300	0
186	20230831	173300	729213200	139300	139300	139300	139300	0
187	20230831	173200	729213200	139300	139300	139300	139300	0
188	20230831	173100	729213200	139300	139300	139300	139300	0
189	20230831	173000	729213200	139300	139300	139300	139300	0
190	20230831	172900	729213200	139300	139300	139300	139300	0
191	20230831	172800	729213200	139300	139300	139300	139300	0
192	20230831	172700	729213200	139300	139300	139300	139300	0
193	20230831	172600	729213200	139300	139300	139300	139300	0
194	20230831	172500	729213200	139300	139300	139300	139300	0
195	20230831	172400	729213200	139300	139300	139300	139300	0
196	20230831	172300	729213200	139300	139300	139300	139300	0
197	20230831	172200	729213200	139300	139300	139300	139300	0
198	20230831	172100	729213200	139300	139300	139300	139300	0
199	20230831	172000	729213200	139300	139300	139300	139300	0
200	20230831	171900	729213200	139300	139300	139300	139300	0
201	20230831	171800	729213200	139300	139300	139300	139300	0
202	20230831	171700	729213200	139300	139300	139300	139300	0
203	20230831	171600	729213200	139300	139300	139300	139300	0
204	20230831	171500	729213200	139300	139300	139300	139300	0
205	20230831	171400	729213200	139300	139300	139300	139300	0
206	20230831	171300	729213200	139300	139300	139300	139300	0
207	20230831	171200	729213200	139300	139300	139300	139300	0
208	20230831	171100	729213200	139300	139300	139300	139300	0
209	20230831	171000	729213200	139300	139300	139300	139300	0
210	20230831	170900	729213200	139300	139300	139300	139300	0
211	20230831	170800	729213200	139300	139300	139300	139300	0
212	20230831	170700	729213200	139300	139300	139300	139300	188
213	20230831	170600	729213200	139300	139300	139300	139300	0
214	20230831	170500	729213200	139300	139300	139300	139300	0
215	20230831	170400	729213200	139300	139300	139300	139300	0
216	20230831	170300	729213200	139300	139300	139300	139300	0
217	20230831	170200	729213200	139300	139300	139300	139300	0
218	20230831	170100	729213200	139300	139300	139300	139300	0
219	20230831	170000	729213200	139300	139300	139300	139300	0
220	20230831	165900	729213200	139300	139300	139300	139300	0
221	20230831	165800	729213200	139300	139300	139300	139300	0
222	20230831	165700	729213200	139300	139300	139300	139300	0
223	20230831	165600	729213200	139300	139300	139300	139300	0
224	20230831	165500	729213200	139300	139300	139300	139300	0
225	20230831	165400	729213200	139300	139300	139300	139300	0
226	20230831	165300	729213200	139300	139300	139300	139300	0
227	20230831	165200	729213200	139300	139300	139300	139300	0
228	20230831	165100	729213200	139300	139300	139300	139300	0
229	20230831	165000	729213200	139300	139300	139300	139300	0
230	20230831	164900	729213200	139300	139300	139300	139300	0
231	20230831	164800	729213200	139300	139300	139300	139300	0
232	20230831	164700	729213200	139300	139300	139300	139300	0
233	20230831	164600	729213200	139300	139300	139300	139300	0
234	20230831	164500	729213200	139300	139300	139300	139300	0
235	20230831	164400	729213200	139300	139300	139300	139300	0
236	20230831	164300	729213200	139300	139300	139300	139300	0
237	20230831	164200	729213200	139300	139300	139300	139300	0
238	20230831	164100	729213200	139300	139300	139300	139300	0
239	20230831	164000	729213200	139300	139300	139300	139300	0
240	20230831	163900	729213200	139300	139300	139300	139300	0
241	20230831	163800	729213200	139300	139300	139300	139300	0
242	20230831	163700	729213200	139300	139300	139300	139300	188
243	20230831	163600	729213200	139300	139300	139300	139300	0
244	20230831	163500	729213200	139300	139300	139300	139300	0
245	20230831	163400	729213200	139300	139300	139300	139300	0
246	20230831	163300	729213200	139300	139300	139300	139300	0
247	20230831	163200	729213200	139300	139300	139300	139300	0
248	20230831	163100	729213200	139300	139300	139300	139300	0
249	20230831	163000	729213200	139300	139300	139300	139300	0
250	20230831	162900	729213200	139300	139300	139300	139300	0
251	20230831	162800	729213200	139300	139300	139300	139300	0
252	20230831	162700	729213200	139300	139300	139300	139300	0
253	20230831	162600	729213200	139300	139300	139300	139300	0
254	20230831	162500	729213200	139300	139300	139300	139300	0
255	20230831	162400	729213200	139300	139300	139300	139300	0
256	20230831	162300	729213200	139300	139300	139300	139300	0
257	20230831	162200	729213200	139300	139300	139300	139300	0
258	20230831	162100	729213200	139300	139300	139300	139300	0
259	20230831	162000	729213200	139300	139300	139300	139300	0
260	20230831	161900	729213200	139300	139300	139300	139300	0
261	20230831	161800	729213200	139300	139300	139300	139300	0
262	20230831	161700	729213200	139300	139300	139300	139300	0
263	20230831	161600	729213200	139300	139300	139300	139300	0
264	20230831	161500	729213200	139300	139300	139300	139300	0
265	20230831	161400	729213200	139300	139300	139300	139300	0
266	20230831	161300	729213200	139300	139300	139300	139300	0
267	20230831	161200	729213200	139300	139300	139300	139300	0
268	20230831	161100	729213200	139300	139300	139300	139300	0
269	20230831	161000	729213200	139300	139300	139300	139300	0
270	20230831	160900	729213200	139300	139300	139300	139300	0
271	20230831	160800	729213200	139300	139300	139300	139300	0
272	20230831	160700	729213200	139300	139300	139300	139300	188
273	20230831	160600	729213200	139300	139300	139300	139300	0
274	20230831	160500	729213200	139300	139300	139300	139300	0
275	20230831	160400	729213200	139300	139300	139300	139300	0
276	20230831	160300	729213200	139300	139300	139300	139300	0
277	20230831	160200	729213200	139300	139300	139300	139300	0
278	20230831	160100	729213200	139300	139300	139300	139300	0
279	20230831	160000	729213200	139300	139300	139300	139300	0
280	20230831	155900	729213200	139300	139300	139300	139300	0
281	20230831	155800	729213200	139300	139300	139300	139300	0
282	20230831	155700	729213200	139300	139300	139300	139300	0
283	20230831	155600	729213200	139300	139300	139300	139300	0
284	20230831	155500	729213200	139300	139300	139300	139300	0
285	20230831	155400	729213200	139300	139300	139300	139300	0
286	20230831	155300	729213200	139300	139300	139300	139300	0
287	20230831	155200	729213200	139300	139300	139300	139300	0
288	20230831	155100	729213200	139300	139300	139300	139300	0
289	20230831	155000	729213200	139300	139300	139300	139300	0
290	20230831	154900	729213200	139300	139300	139300	139300	0
291	20230831	154800	729213200	139300	139300	139300	139300	0
292	20230831	154700	729213200	139300	139300	139300	139300	0
293	20230831	154600	729213200	139300	139300	139300	139300	0
294	20230831	154500	729213200	139300	139300	139300	139300	0
295	20230831	154400	729213200	139300	139300	139300	139300	0
296	20230831	154300	729213200	139300	139300	139300	139300	0
297	20230831	154200	729213200	139300	139300	139300	139300	0
298	20230831	154100	729213200	139300	139300	139300	139300	0
299	20230831	154000	729213200	139300	139300	139300	139300	0
300	20230831	153900	729213200	139300	139300	139300	139300	0
301	20230831	153800	729213200	139300	139300	139300	139300	0
302	20230831	153700	729213200	139300	139300	139300	139300	188
303	20230831	153600	729213200	139300	139300	139300	139300	0
304	20230831	153500	729213200	139300	139300	139300	139300	0
305	20230831	153400	729213200	139300	139300	139300	139300	0
306	20230831	153300	729213200	139300	139300	139300	139300	0
307	20230831	153200	729213200	139300	139300	139300	139300	0
308	20230831	153100	729213200	139300	139300	139300	139300	0
309	20230831	153000	729213200	139300	139300	139300	139300	188
310	20230831	152900	703024800	139300	139300	139300	139300	0
311	20230831	152800	703024800	139300	139300	139300	139300	0
312	20230831	152700	703024800	139300	139300	139300	139300	0
313	20230831	152600	703024800	139300	139300	139300	139300	0
314	20230831	152500	703024800	139300	139300	139300	139300	0
315	20230831	152400	703024800	139300	139300	139300	139300	0
316	20230831	152300	703024800	139300	139300	139300	139300	0
317	20230831	152200	703024800	139300	139300	139300	139300	0
318	20230831	152100	703024800	139300	139300	139300	139300	0
319	20230831	152000	703024800	139300	139300	139300	139300	0
320	20230831	151900	703024800	139300	139300	139300	139300	3
321	20230831	151800	702606900	139300	139400	139400	139300	6
322	20230831	151700	701770600	139400	139200	139400	139200	5
323	20230831	151600	701074200	139200	139200	139200	139200	4
324	20230831	151500	700517400	139300	139300	139300	139300	0
325	20230831	151400	700517400	139300	139300	139300	139300	0
326	20230831	151300	700517400	139300	139400	139400	139300	30
327	20230831	151200	696337700	139400	139400	139400	139400	4
328	20230831	151100	695780100	139400	139400	139400	139400	2
329	20230831	151000	695501300	139400	139400	139400	139400	0
330	20230831	150900	695501300	139400	139400	139400	139400	3
331	20230831	150800	695083100	139400	139400	139400	139400	4
332	20230831	150700	694525500	139400	139400	139400	139400	6
333	20230831	150600	693689100	139400	139400	139400	139400	19
334	20230831	150500	691040500	139500	139500	139500	139500	1
335	20230831	150400	690901000	139400	139400	139400	139400	6
336	20230831	150300	690064600	139400	139400	139400	139400	7
337	20230831	150200	689088800	139500	139500	139500	139500	4
338	20230831	150100	688530800	139400	139400	139400	139400	2
339	20230831	150000	688252000	139400	139400	139400	139400	0
340	20230831	145900	688252000	139400	139400	139400	139400	51
341	20230831	145800	681142600	139400	139400	139400	139400	24
342	20230831	145700	677797000	139400	139400	139400	139400	21
343	20230831	145600	674869600	139400	139400	139400	139400	5
344	20230831	145500	674172600	139300	139300	139300	139300	4
345	20230831	145400	673615400	139400	139400	139400	139400	6
346	20230831	145300	672779000	139400	139400	139400	139400	0
347	20230831	145200	672779000	139400	139300	139400	139300	33
348	20230831	145100	668181400	139300	139300	139300	139300	3
349	20230831	145000	667763500	139300	139300	139300	139300	0
350	20230831	144900	667763500	139300	139300	139300	139300	0
351	20230831	144800	667763500	139300	139300	139300	139300	5
352	20230831	144700	667067000	139300	139300	139300	139300	3
353	20230831	144600	666649100	139300	139300	139300	139300	3
354	20230831	144500	666231200	139300	139300	139300	139300	7
355	20230831	144400	665256100	139300	139300	139300	139300	2
356	20230831	144300	664977500	139400	139400	139400	139400	0
357	20230831	144200	664977500	139400	139400	139400	139400	0
358	20230831	144100	664977500	139400	139300	139400	139300	4
359	20230831	144000	664420200	139300	139300	139300	139300	2
360	20230831	143900	664141600	139300	139300	139300	139300	0
361	20230831	143800	664141600	139300	139300	139300	139300	2
362	20230831	143700	663863000	139300	139300	139300	139300	6
363	20230831	143600	663027200	139300	139300	139300	139300	3
364	20230831	143500	662609300	139300	139300	139300	139300	5
365	20230831	143400	661912800	139300	139300	139300	139300	3
366	20230831	143300	661494900	139300	139100	139300	139100	9
367	20230831	143200	660242100	139100	139100	139100	139100	25
368	20230831	143100	656764600	139100	139100	139100	139100	0
369	20230831	143000	656764600	139100	139100	139100	139100	0
370	20230831	142900	656764600	139100	139100	139100	139100	4
371	20230831	142800	656208200	139100	139100	139100	139100	0
372	20230831	142700	656208200	139100	139100	139100	139100	0
373	20230831	142600	656208200	139100	139100	139100	139100	25
374	20230831	142500	652730700	139100	139100	139100	139100	1
375	20230831	142400	652591600	139300	139300	139300	139300	0
376	20230831	142300	652591600	139300	139400	139400	139300	16
377	20230831	142200	650361800	139400	139300	139400	139300	4
378	20230831	142100	649804500	139300	139300	139300	139300	34
379	20230831	142000	645068300	139200	139200	139200	139200	5
380	20230831	141900	644372300	139200	139200	139200	139200	2
381	20230831	141800	644093900	139200	139200	139200	139200	0
382	20230831	141700	644093900	139200	139100	139200	139100	5
383	20230831	141600	643398300	139000	139000	139000	138900	28
384	20230831	141500	639506500	138800	138800	138800	138800	5
385	20230831	141400	638812500	138800	138900	138900	138800	50
386	20230831	141300	631872100	138900	138900	138900	138900	3
387	20230831	141200	631455400	138900	138900	138900	138900	24
388	20230831	141100	628121800	139000	139000	139000	139000	0
389	20230831	141000	628121800	139000	139000	139000	139000	0
390	20230831	140900	628121800	139000	139000	139000	139000	1
391	20230831	140800	627982800	138900	138900	138900	138900	3
392	20230831	140700	627566100	138800	138800	138800	138800	15
393	20230831	140600	625484100	138800	139000	139000	138800	430
394	20230831	140500	565768700	139000	139200	139200	139000	202
395	20230831	140400	537686400	139300	139300	139300	139300	4
396	20230831	140300	537129200	139300	139300	139300	139300	0
397	20230831	140200	537129200	139300	139300	139300	139300	0
398	20230831	140100	537129200	139300	139200	139300	139200	3
399	20230831	140000	536711500	139200	139200	139200	139200	0
400	20230831	135900	536711500	139200	139200	139200	139200	0
401	20230831	135800	536711500	139200	139200	139200	139200	5
402	20230831	135700	536015500	139200	139200	139200	139200	3
403	20230831	135600	535597900	139100	139100	139100	139100	0
404	20230831	135500	535597900	139100	139100	139100	139100	3
405	20230831	135400	535180600	139100	139200	139200	139100	3
406	20230831	135300	534763200	139200	139200	139200	139200	0
407	20230831	135200	534763200	139200	139200	139200	139200	2
408	20230831	135100	534484800	139200	139200	139200	139200	1
409	20230831	135000	534345600	139100	139100	139100	139100	56
410	20230831	134900	526556000	139000	139000	139000	139000	0
411	20230831	134800	526556000	139000	139000	139000	139000	0
412	20230831	134700	526556000	139000	139000	139100	139000	9
413	20230831	134600	525304600	139000	139000	139000	139000	0
414	20230831	134500	525304600	139000	139000	139000	139000	0
415	20230831	134400	525304600	139000	139000	139000	139000	3
416	20230831	134300	524887600	139100	139000	139100	139000	7
417	20230831	134200	523914200	139100	139100	139100	139100	1
418	20230831	134100	523775100	139100	139100	139100	139100	0
419	20230831	134000	523775100	139100	139000	139100	139000	12
420	20230831	133900	522106900	139000	139000	139000	139000	4
421	20230831	133800	521550900	139000	139000	139000	139000	0
422	20230831	133700	521550900	139000	139000	139000	139000	14
423	20230831	133600	519604900	139000	139000	139000	139000	32
424	20230831	133500	515156900	139000	139000	139000	139000	79
425	20230831	133400	504175900	139100	139100	139100	139100	166
426	20230831	133300	481085300	139100	139100	139100	139100	92
427	20230831	133200	468288100	139200	139200	139200	139200	6
428	20230831	133100	467452900	139200	139200	139200	139200	0
429	20230831	133000	467452900	139200	139100	139200	139100	10
430	20230831	132900	466061200	139200	139200	139200	139100	24
431	20230831	132800	462720700	139100	139100	139100	139100	0
432	20230831	132700	462720700	139100	139100	139100	139100	0
433	20230831	132600	462720700	139100	139200	139200	139100	3
434	20230831	132500	462303300	139100	139100	139100	139100	3
435	20230831	132400	461886000	139200	139200	139200	139200	2
436	20230831	132300	461607600	139200	139200	139200	139200	0
437	20230831	132200	461607600	139200	139100	139200	139100	15
438	20230831	132100	459520100	139200	139200	139200	139200	0
439	20230831	132000	459520100	139200	139200	139200	139200	33
440	20230831	131900	454926500	139200	139200	139200	139200	2
441	20230831	131800	454648100	139300	139300	139300	139300	0
442	20230831	131700	454648100	139300	139300	139300	139300	0
443	20230831	131600	454648100	139300	139300	139300	139300	0
444	20230831	131500	454648100	139300	139300	139300	139300	3
445	20230831	131400	454230200	139400	139400	139400	139400	0
446	20230831	131300	454230200	139400	139400	139400	139400	0
447	20230831	131200	454230200	139400	139400	139400	139400	8
448	20230831	131100	453115000	139600	139600	139600	139600	2
449	20230831	131000	452835800	139500	139500	139500	139500	0
450	20230831	130900	452835800	139500	139500	139500	139500	1
451	20230831	130800	452696300	139500	139400	139500	139400	92
452	20230831	130700	439871400	139400	139200	139400	139200	6
453	20230831	130600	439035900	139200	139200	139200	139200	1
454	20230831	130500	438896700	139100	139100	139100	139100	2
455	20230831	130400	438618500	139100	139100	139100	139100	3
456	20230831	130300	438201200	139100	139100	139100	139100	0
457	20230831	130200	438201200	139100	139100	139100	139100	5
458	20230831	130100	437505700	139100	139200	139200	139100	5
459	20230831	130000	436810000	139200	139200	139200	139200	3
460	20230831	125900	436392400	139100	139100	139100	139100	0
461	20230831	125800	436392400	139100	139100	139100	139100	0
462	20230831	125700	436392400	139100	139100	139100	139100	2
463	20230831	125600	436114200	139200	139200	139200	139200	4
464	20230831	125500	435557400	139200	139200	139200	139200	2
465	20230831	125400	435279000	139200	139200	139200	139200	0
466	20230831	125300	435279000	139200	139200	139200	139200	3
467	20230831	125200	434861400	139200	139200	139200	139200	0
468	20230831	125100	434861400	139200	139200	139200	139200	1
469	20230831	125000	434722200	139200	139100	139200	139100	3
470	20230831	124900	434304800	139200	139200	139200	139200	0
471	20230831	124800	434304800	139200	139200	139200	139200	0
472	20230831	124700	434304800	139200	139100	139200	139100	7
473	20230831	124600	433330700	139100	139100	139100	139100	4
474	20230831	124500	432774300	139100	139100	139100	139100	0
475	20230831	124400	432774300	139100	139100	139100	139100	0
476	20230831	124300	432774300	139100	139100	139100	139100	4
477	20230831	124200	432217900	139100	139100	139100	139100	22
478	20230831	124100	429157700	139000	139000	139000	139000	0
479	20230831	124000	429157700	139000	139000	139000	139000	25
480	20230831	123900	425682700	139000	139000	139000	139000	3
481	20230831	123800	425265700	139000	139100	139100	139000	11
482	20230831	123700	423736600	139100	139100	139100	139000	14
483	20230831	123600	421790200	139000	139000	139000	139000	2
484	20230831	123500	421512200	139100	139100	139100	139100	0
485	20230831	123400	421512200	139100	139100	139100	139100	0
486	20230831	123300	421512200	139100	139100	139100	139100	1
487	20230831	123200	421373100	139100	139100	139100	139100	25
488	20230831	123100	417895600	139100	139100	139100	139100	0
489	20230831	123000	417895600	139100	139100	139100	139100	0
490	20230831	122900	417895600	139100	139100	139100	139100	2
491	20230831	122800	417617400	139100	139100	139100	139100	2
492	20230831	122700	417339200	139100	139100	139100	139100	0
493	20230831	122600	417339200	139100	139100	139100	139100	0
494	20230831	122500	417339200	139100	139100	139100	139100	6
495	20230831	122400	416504600	139100	139100	139100	139100	0
496	20230831	122300	416504600	139100	139100	139100	139100	24
497	20230831	122200	413166200	139100	139100	139100	139100	26
498	20230831	122100	409549600	139200	139200	139200	139200	0
499	20230831	122000	409549600	139200	139200	139200	139200	0
500	20230831	121900	409549600	139200	139200	139200	139200	1
501	20230831	121800	409410400	139100	139000	139100	139000	6
502	20230831	121700	408576100	139100	139100	139100	139100	20
503	20230831	121600	405794100	139100	139100	139100	139100	0
504	20230831	121500	405794100	139100	139100	139100	139100	2
505	20230831	121400	405515900	139100	139100	139100	139100	2
506	20230831	121300	405237700	139100	139100	139100	139100	12
507	20230831	121200	403568500	139100	139300	139300	139100	226
508	20230831	121100	372121700	139300	139300	139300	139300	14
509	20230831	121000	370171500	139300	139300	139300	139300	44
510	20230831	120900	364042300	139200	139200	139200	139200	0
511	20230831	120800	364042300	139200	139200	139200	139200	93
512	20230831	120700	351096700	139200	139200	139200	139200	2
513	20230831	120600	350818300	139300	139300	139300	139300	0
514	20230831	120500	350818300	139300	139300	139300	139300	0
515	20230831	120400	350818300	139300	139200	139300	139200	6
516	20230831	120300	349982800	139300	139300	139300	139300	0
517	20230831	120200	349982800	139300	139300	139300	139300	0
518	20230831	120100	349982800	139300	139300	139300	139300	1
519	20230831	120000	349843500	139200	139200	139200	139200	10
520	20230831	115900	348451500	139200	139200	139200	139200	0
521	20230831	115800	348451500	139200	139200	139200	139200	0
522	20230831	115700	348451500	139200	139200	139200	139200	0
523	20230831	115600	348451500	139200	139300	139300	139200	112
524	20230831	115500	332861000	139300	139300	139300	139300	1
525	20230831	115400	332721700	139300	139300	139300	139300	0
526	20230831	115300	332721700	139300	139300	139300	139200	32
527	20230831	115200	328264300	139300	139200	139300	139200	8
528	20230831	115100	327150200	139300	139300	139300	139300	20
529	20230831	115000	324364200	139300	139300	139300	139300	3
530	20230831	114900	323946300	139300	139400	139400	139300	2
531	20230831	114800	323667600	139300	139300	139300	139300	62
532	20230831	114700	315031000	139300	139300	139300	139300	16
533	20230831	114600	312802200	139300	139300	139300	139300	4
534	20230831	114500	312245000	139300	139400	139400	139300	2
535	20230831	114400	311966300	139400	139400	139400	139400	52
536	20230831	114300	304717500	139600	139600	139600	139600	0
537	20230831	114200	304717500	139600	139500	139600	139500	5
538	20230831	114100	304019900	139500	139500	139500	139500	4
539	20230831	114000	303461900	139500	139500	139500	139500	0
540	20230831	113900	303461900	139500	139500	139500	139500	105
541	20230831	113800	288814400	139600	139600	139600	139600	5
542	20230831	113700	288116400	139600	139600	139600	139600	55
543	20230831	113600	280438400	139600	139600	139600	139600	0
544	20230831	113500	280438400	139600	139600	139600	139600	6
545	20230831	113400	279600800	139600	139600	139600	139600	0
546	20230831	113300	279600800	139600	139600	139600	139600	0
547	20230831	113200	279600800	139600	139600	139600	139600	4
548	20230831	113100	279042400	139600	139600	139600	139600	0
549	20230831	113000	279042400	139600	139600	139600	139600	0
550	20230831	112900	279042400	139600	139600	139600	139600	0
551	20230831	112800	279042400	139600	139700	139700	139600	9
552	20230831	112700	277785600	139600	139600	139600	139600	0
553	20230831	112600	277785600	139600	139600	139600	139600	0
554	20230831	112500	277785600	139600	139600	139600	139600	9
555	20230831	112400	276529200	139600	139600	139600	139600	0
556	20230831	112300	276529200	139600	139600	139600	139600	37
557	20230831	112200	271364000	139500	139500	139500	139500	0
558	20230831	112100	271364000	139500	139500	139500	139500	16
559	20230831	112000	269132000	139500	139500	139500	139500	23
560	20230831	111900	265923500	139600	139600	139600	139600	96
561	20230831	111800	252521900	139600	139600	139600	139600	2
562	20230831	111700	252242700	139600	139600	139600	139600	3
563	20230831	111600	251823900	139700	139700	139700	139700	0
564	20230831	111500	251823900	139700	139700	139700	139700	10
565	20230831	111400	250426900	139700	139600	139700	139600	12
566	20230831	111300	248751300	139600	139600	139600	139600	0
567	20230831	111200	248751300	139600	139600	139600	139600	10
568	20230831	111100	247355300	139500	139500	139500	139500	0
569	20230831	111000	247355300	139500	139500	139500	139500	2
570	20230831	110900	247076300	139600	139600	139600	139600	130
571	20230831	110800	228928300	139600	139600	139600	139600	10
572	20230831	110700	227532300	139600	139600	139600	139600	3
573	20230831	110600	227113500	139700	139700	139700	139700	0
574	20230831	110500	227113500	139700	139700	139700	139700	0
575	20230831	110400	227113500	139700	139700	139700	139700	67
576	20230831	110300	217753600	139700	139700	139700	139700	4
577	20230831	110200	217194800	139800	139800	139800	139800	0
578	20230831	110100	217194800	139800	139800	139800	139800	1
579	20230831	110000	217055000	139700	139700	139700	139700	6
580	20230831	105900	216216800	139700	139700	139700	139700	6
581	20230831	105800	215378600	139600	139600	139600	139600	0
582	20230831	105700	215378600	139600	139600	139600	139600	0
583	20230831	105600	215378600	139600	139700	139700	139600	3
584	20230831	105500	214959700	139700	139700	139700	139700	0
585	20230831	105400	214959700	139700	139700	139700	139700	1
586	20230831	105300	214820000	139700	139800	139800	139700	72
587	20230831	105200	204761500	139800	139900	139900	139800	79
588	20230831	105100	193710300	139900	139900	139900	139900	1
589	20230831	105000	193570400	139900	139900	139900	139900	0
590	20230831	104900	193570400	139900	139900	139900	139900	4
591	20230831	104800	193010800	139900	139900	139900	139900	0
592	20230831	104700	193010800	139900	139900	139900	139900	0
593	20230831	104600	193010800	139900	139900	139900	139900	0
594	20230831	104500	193010800	139900	139900	139900	139900	9
595	20230831	104400	191751700	139900	139900	139900	139900	0
596	20230831	104300	191751700	139900	139900	139900	139900	0
597	20230831	104200	191751700	139900	139900	139900	139900	4
598	20230831	104100	191192100	139900	140000	140000	139900	5
599	20230831	104000	190492200	139900	139900	139900	139900	11
600	20230831	103900	188953300	139900	139900	139900	139900	0
601	20230831	103800	188953300	139900	140000	140000	139900	4
602	20230831	103700	188393500	140000	139900	140000	139900	11
603	20230831	103600	186854400	139900	139900	139900	139900	0
604	20230831	103500	186854400	139900	139900	139900	139900	4
605	20230831	103400	186294800	139900	139900	139900	139900	0
606	20230831	103300	186294800	139900	139900	139900	139900	7
607	20230831	103200	185315500	139900	139900	139900	139900	0
608	20230831	103100	185315500	139900	139900	139900	139900	6
609	20230831	103000	184476100	140100	140100	140100	140100	0
610	20230831	102900	184476100	140100	140100	140100	140100	0
611	20230831	102800	184476100	140100	140100	140100	140100	0
612	20230831	102700	184476100	140100	140100	140100	140100	20
613	20230831	102600	181674100	140100	140100	140100	140100	0
614	20230831	102500	181674100	140100	140100	140100	140100	74
615	20230831	102400	171306700	140100	140100	140100	140100	6
616	20230831	102300	170466100	140100	140100	140100	140100	0
617	20230831	102200	170466100	140100	140100	140100	140100	0
618	20230831	102100	170466100	140100	140100	140100	140100	32
619	20230831	102000	165982900	140100	140100	140100	140100	0
620	20230831	101900	165982900	140100	140100	140100	140100	0
621	20230831	101800	165982900	140100	140100	140100	140100	0
622	20230831	101700	165982900	140100	140100	140100	140100	6
623	20230831	101600	165142300	140100	140100	140100	140100	37
624	20230831	101500	159958600	140100	140100	140100	140100	113
625	20230831	101400	144127300	140100	140100	140100	140100	30
626	20230831	101300	139924300	140100	140100	140100	140100	2
627	20230831	101200	139644100	140100	140100	140100	140100	0
628	20230831	101100	139644100	140100	140100	140100	140100	0
629	20230831	101000	139644100	140100	140100	140100	140100	18
630	20230831	100900	137122300	140100	140100	140100	140100	12
631	20230831	100800	135441100	140100	140100	140100	139900	32
632	20230831	100700	130958100	140100	140200	140200	140100	36
633	20230831	100600	125913500	140100	140200	140200	140100	18
634	20230831	100500	123390300	140100	140100	140100	140100	24
635	20230831	100400	120027900	140000	140000	140000	140000	0
636	20230831	100300	120027900	140000	140000	140000	140000	6
637	20230831	100200	119187900	140000	140000	140000	140000	2
638	20230831	100100	118907900	140000	140000	140000	140000	11
639	20230831	100000	117367900	140000	140000	140000	140000	2
640	20230831	095900	117087900	139900	140100	140100	139900	6
641	20230831	095800	116248300	139800	139700	139800	139700	8
642	20230831	095700	115130400	139800	140000	140000	139800	37
643	20230831	095600	109951200	140000	140000	140000	140000	25
644	20230831	095500	106451200	140000	140100	140100	140000	2
645	20230831	095400	106171100	140000	140000	140000	140000	0
646	20230831	095300	106171100	140000	140000	140000	140000	0
647	20230831	095200	106171100	140000	140100	140100	140000	5
648	20230831	095100	105471000	140000	140000	140000	140000	0
649	20230831	095000	105471000	140000	140000	140000	140000	0
650	20230831	094900	105471000	140000	140000	140000	140000	28
651	20230831	094800	101551000	140100	140100	140100	140100	2
652	20230831	094700	101270800	140000	140100	140100	140000	279
653	20230831	094600	62203800	140200	140300	140300	140200	45
654	20230831	094500	55892600	140300	140300	140300	140300	9
655	20230831	094400	54629900	140400	140400	140400	140400	0
656	20230831	094300	54629900	140400	140400	140400	140400	3
657	20230831	094200	54208700	140400	140400	140400	140400	9
658	20230831	094100	52945100	140400	140400	140400	140400	0
659	20230831	094000	52945100	140400	140400	140400	140400	1
660	20230831	093900	52804700	140500	140500	140500	140500	1
661	20230831	093800	52664200	140500	140500	140500	140500	0
662	20230831	093700	52664200	140500	140600	140600	140500	55
663	20230831	093600	44936300	140600	140600	140600	140600	1
664	20230831	093500	44795700	140600	140600	140600	140600	4
665	20230831	093400	44233300	140600	140600	140600	140600	7
666	20230831	093300	43249100	140600	140600	140600	140600	1
667	20230831	093200	43108500	140600	140600	140600	140600	1
668	20230831	093100	42967900	140600	140600	140600	140600	1
669	20230831	093000	42827300	140700	140700	140700	140700	0
670	20230831	092900	42827300	140700	140500	140700	140500	61
671	20230831	092800	34249200	140400	140400	140400	140400	1
672	20230831	092700	34108800	140400	140400	140400	140400	6
673	20230831	092600	33266400	140400	140400	140400	140400	0
674	20230831	092500	33266400	140400	140400	140400	140400	1
675	20230831	092400	33126000	140400	140300	140400	140300	5
676	20230831	092300	32424400	140300	140300	140300	140300	10
677	20230831	092200	31021400	140300	140300	140300	140300	1
678	20230831	092100	30881100	140400	140400	140400	140400	0
679	20230831	092000	30881100	140400	140400	140400	140400	8
680	20230831	091900	29757900	140400	140400	140400	140400	0
681	20230831	091800	29757900	140400	140400	140400	140400	1
682	20230831	091700	29617500	140300	140300	140300	140300	1
683	20230831	091600	29477200	140300	140400	140400	140300	6
684	20230831	091500	28635300	140300	140300	140300	140300	5
685	20230831	091400	27933800	140500	140500	140500	140500	0
686	20230831	091300	27933800	140500	140300	140500	140300	2
687	20230831	091200	27653000	140200	140200	140200	140200	0
688	20230831	091100	27653000	140200	140200	140200	140200	0
689	20230831	091000	27653000	140200	140200	140200	140200	0
690	20230831	090900	27653000	140200	140200	140200	140200	20
691	20230831	090800	24849000	140600	140600	140600	140600	1
692	20230831	090700	24708400	140600	140600	140600	140600	5
693	20230831	090600	24005400	140600	140700	140700	140600	5
694	20230831	090500	23302300	140700	140600	140700	140600	14
695	20230831	090400	21333500	141000	141000	141000	141000	0
696	20230831	090300	21333500	141000	140700	141000	140500	39
697	20230831	090200	15845900	140700	140700	140700	140700	21
698	20230831	090100	12891200	140800	140500	140800	140500	4
699	20230831	090000	12328900	140300	140100	140300	140100	87