KissMeData/308170/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	203700	128506280	14080	14080	14080	14080	96
3	20230831	203600	128506280	14080	14080	14080	14080	0
4	20230831	203500	128506280	14080	14080	14080	14080	0
5	20230831	203400	128506280	14080	14080	14080	14080	0
6	20230831	203300	128506280	14080	14080	14080	14080	0
7	20230831	203200	128506280	14080	14080	14080	14080	0
8	20230831	203100	128506280	14080	14080	14080	14080	0
9	20230831	203000	128506280	14080	14080	14080	14080	0
10	20230831	202900	128506280	14080	14080	14080	14080	0
11	20230831	202800	128506280	14080	14080	14080	14080	0
12	20230831	202700	128506280	14080	14080	14080	14080	0
13	20230831	202600	128506280	14080	14080	14080	14080	0
14	20230831	202500	128506280	14080	14080	14080	14080	0
15	20230831	202400	128506280	14080	14080	14080	14080	0
16	20230831	202300	128506280	14080	14080	14080	14080	0
17	20230831	202200	128506280	14080	14080	14080	14080	0
18	20230831	202100	128506280	14080	14080	14080	14080	0
19	20230831	202000	128506280	14080	14080	14080	14080	0
20	20230831	201900	128506280	14080	14080	14080	14080	0
21	20230831	201800	128506280	14080	14080	14080	14080	0
22	20230831	201700	128506280	14080	14080	14080	14080	0
23	20230831	201600	128506280	14080	14080	14080	14080	0
24	20230831	201500	128506280	14080	14080	14080	14080	0
25	20230831	201400	128506280	14080	14080	14080	14080	0
26	20230831	201300	128506280	14080	14080	14080	14080	0
27	20230831	201200	128506280	14080	14080	14080	14080	0
28	20230831	201100	128506280	14080	14080	14080	14080	0
29	20230831	201000	128506280	14080	14080	14080	14080	0
30	20230831	200900	128506280	14080	14080	14080	14080	0
31	20230831	200800	128506280	14080	14080	14080	14080	0
32	20230831	200700	128506280	14080	14080	14080	14080	96
33	20230831	200600	128506280	14080	14080	14080	14080	0
34	20230831	200500	128506280	14080	14080	14080	14080	0
35	20230831	200400	128506280	14080	14080	14080	14080	0
36	20230831	200300	128506280	14080	14080	14080	14080	0
37	20230831	200200	128506280	14080	14080	14080	14080	0
38	20230831	200100	128506280	14080	14080	14080	14080	0
39	20230831	200000	128506280	14080	14080	14080	14080	0
40	20230831	195900	128506280	14080	14080	14080	14080	0
41	20230831	195800	128506280	14080	14080	14080	14080	0
42	20230831	195700	128506280	14080	14080	14080	14080	0
43	20230831	195600	128506280	14080	14080	14080	14080	0
44	20230831	195500	128506280	14080	14080	14080	14080	0
45	20230831	195400	128506280	14080	14080	14080	14080	0
46	20230831	195300	128506280	14080	14080	14080	14080	0
47	20230831	195200	128506280	14080	14080	14080	14080	0
48	20230831	195100	128506280	14080	14080	14080	14080	0
49	20230831	195000	128506280	14080	14080	14080	14080	0
50	20230831	194900	128506280	14080	14080	14080	14080	0
51	20230831	194800	128506280	14080	14080	14080	14080	0
52	20230831	194700	128506280	14080	14080	14080	14080	0
53	20230831	194600	128506280	14080	14080	14080	14080	0
54	20230831	194500	128506280	14080	14080	14080	14080	0
55	20230831	194400	128506280	14080	14080	14080	14080	0
56	20230831	194300	128506280	14080	14080	14080	14080	0
57	20230831	194200	128506280	14080	14080	14080	14080	0
58	20230831	194100	128506280	14080	14080	14080	14080	0
59	20230831	194000	128506280	14080	14080	14080	14080	0
60	20230831	193900	128506280	14080	14080	14080	14080	0
61	20230831	193800	128506280	14080	14080	14080	14080	0
62	20230831	193700	128506280	14080	14080	14080	14080	96
63	20230831	193600	128506280	14080	14080	14080	14080	0
64	20230831	193500	128506280	14080	14080	14080	14080	0
65	20230831	193400	128506280	14080	14080	14080	14080	0
66	20230831	193300	128506280	14080	14080	14080	14080	0
67	20230831	193200	128506280	14080	14080	14080	14080	0
68	20230831	193100	128506280	14080	14080	14080	14080	0
69	20230831	193000	128506280	14080	14080	14080	14080	0
70	20230831	192900	128506280	14080	14080	14080	14080	0
71	20230831	192800	128506280	14080	14080	14080	14080	0
72	20230831	192700	128506280	14080	14080	14080	14080	0
73	20230831	192600	128506280	14080	14080	14080	14080	0
74	20230831	192500	128506280	14080	14080	14080	14080	0
75	20230831	192400	128506280	14080	14080	14080	14080	0
76	20230831	192300	128506280	14080	14080	14080	14080	0
77	20230831	192200	128506280	14080	14080	14080	14080	0
78	20230831	192100	128506280	14080	14080	14080	14080	0
79	20230831	192000	128506280	14080	14080	14080	14080	0
80	20230831	191900	128506280	14080	14080	14080	14080	0
81	20230831	191800	128506280	14080	14080	14080	14080	0
82	20230831	191700	128506280	14080	14080	14080	14080	0
83	20230831	191600	128506280	14080	14080	14080	14080	0
84	20230831	191500	128506280	14080	14080	14080	14080	0
85	20230831	191400	128506280	14080	14080	14080	14080	0
86	20230831	191300	128506280	14080	14080	14080	14080	0
87	20230831	191200	128506280	14080	14080	14080	14080	0
88	20230831	191100	128506280	14080	14080	14080	14080	0
89	20230831	191000	128506280	14080	14080	14080	14080	0
90	20230831	190900	128506280	14080	14080	14080	14080	0
91	20230831	190800	128506280	14080	14080	14080	14080	0
92	20230831	190700	128506280	14080	14080	14080	14080	96
93	20230831	190600	128506280	14080	14080	14080	14080	0
94	20230831	190500	128506280	14080	14080	14080	14080	0
95	20230831	190400	128506280	14080	14080	14080	14080	0
96	20230831	190300	128506280	14080	14080	14080	14080	0
97	20230831	190200	128506280	14080	14080	14080	14080	0
98	20230831	190100	128506280	14080	14080	14080	14080	0
99	20230831	190000	128506280	14080	14080	14080	14080	0
100	20230831	185900	128506280	14080	14080	14080	14080	0
101	20230831	185800	128506280	14080	14080	14080	14080	0
102	20230831	185700	128506280	14080	14080	14080	14080	0
103	20230831	185600	128506280	14080	14080	14080	14080	0
104	20230831	185500	128506280	14080	14080	14080	14080	0
105	20230831	185400	128506280	14080	14080	14080	14080	0
106	20230831	185300	128506280	14080	14080	14080	14080	0
107	20230831	185200	128506280	14080	14080	14080	14080	0
108	20230831	185100	128506280	14080	14080	14080	14080	0
109	20230831	185000	128506280	14080	14080	14080	14080	0
110	20230831	184900	128506280	14080	14080	14080	14080	0
111	20230831	184800	128506280	14080	14080	14080	14080	0
112	20230831	184700	128506280	14080	14080	14080	14080	0
113	20230831	184600	128506280	14080	14080	14080	14080	0
114	20230831	184500	128506280	14080	14080	14080	14080	0
115	20230831	184400	128506280	14080	14080	14080	14080	0
116	20230831	184300	128506280	14080	14080	14080	14080	0
117	20230831	184200	128506280	14080	14080	14080	14080	0
118	20230831	184100	128506280	14080	14080	14080	14080	0
119	20230831	184000	128506280	14080	14080	14080	14080	0
120	20230831	183900	128506280	14080	14080	14080	14080	0
121	20230831	183800	128506280	14080	14080	14080	14080	0
122	20230831	183700	128506280	14080	14080	14080	14080	96
123	20230831	183600	128506280	14080	14080	14080	14080	0
124	20230831	183500	128506280	14080	14080	14080	14080	0
125	20230831	183400	128506280	14080	14080	14080	14080	0
126	20230831	183300	128506280	14080	14080	14080	14080	0
127	20230831	183200	128506280	14080	14080	14080	14080	0
128	20230831	183100	128506280	14080	14080	14080	14080	0
129	20230831	183000	128506280	14080	14080	14080	14080	0
130	20230831	182900	128506280	14080	14080	14080	14080	0
131	20230831	182800	128506280	14080	14080	14080	14080	0
132	20230831	182700	128506280	14080	14080	14080	14080	0
133	20230831	182600	128506280	14080	14080	14080	14080	0
134	20230831	182500	128506280	14080	14080	14080	14080	0
135	20230831	182400	128506280	14080	14080	14080	14080	0
136	20230831	182300	128506280	14080	14080	14080	14080	0
137	20230831	182200	128506280	14080	14080	14080	14080	0
138	20230831	182100	128506280	14080	14080	14080	14080	0
139	20230831	182000	128506280	14080	14080	14080	14080	0
140	20230831	181900	128506280	14080	14080	14080	14080	0
141	20230831	181800	128506280	14080	14080	14080	14080	0
142	20230831	181700	128506280	14080	14080	14080	14080	0
143	20230831	181600	128506280	14080	14080	14080	14080	0
144	20230831	181500	128506280	14080	14080	14080	14080	0
145	20230831	181400	128506280	14080	14080	14080	14080	0
146	20230831	181300	128506280	14080	14080	14080	14080	0
147	20230831	181200	128506280	14080	14080	14080	14080	0
148	20230831	181100	128506280	14080	14080	14080	14080	0
149	20230831	181000	128506280	14080	14080	14080	14080	0
150	20230831	180900	128506280	14080	14080	14080	14080	0
151	20230831	180800	128506280	14080	14080	14080	14080	0
152	20230831	180700	128506280	14080	14080	14080	14080	96
153	20230831	180600	128506280	14080	14080	14080	14080	0
154	20230831	180500	128506280	14080	14080	14080	14080	0
155	20230831	180400	128506280	14080	14080	14080	14080	0
156	20230831	180300	128506280	14080	14080	14080	14080	0
157	20230831	180200	128506280	14080	14080	14080	14080	0
158	20230831	180100	128506280	14080	14080	14080	14080	0
159	20230831	180000	128506280	14080	14080	14080	14080	0
160	20230831	175900	128506280	14080	14080	14080	14080	0
161	20230831	175800	128506280	14080	14080	14080	14080	0
162	20230831	175700	128506280	14080	14080	14080	14080	0
163	20230831	175600	128506280	14080	14080	14080	14080	0
164	20230831	175500	128506280	14080	14080	14080	14080	0
165	20230831	175400	128506280	14080	14080	14080	14080	0
166	20230831	175300	128506280	14080	14080	14080	14080	0
167	20230831	175200	128506280	14080	14080	14080	14080	0
168	20230831	175100	128506280	14080	14080	14080	14080	0
169	20230831	175000	128506280	14080	14080	14080	14080	0
170	20230831	174900	128506280	14080	14080	14080	14080	0
171	20230831	174800	128506280	14080	14080	14080	14080	0
172	20230831	174700	128506280	14080	14080	14080	14080	0
173	20230831	174600	128506280	14080	14080	14080	14080	0
174	20230831	174500	128506280	14080	14080	14080	14080	0
175	20230831	174400	128506280	14080	14080	14080	14080	0
176	20230831	174300	128506280	14080	14080	14080	14080	0
177	20230831	174200	128506280	14080	14080	14080	14080	0
178	20230831	174100	128506280	14080	14080	14080	14080	0
179	20230831	174000	128506280	14080	14080	14080	14080	0
180	20230831	173900	128506280	14080	14080	14080	14080	0
181	20230831	173800	128506280	14080	14080	14080	14080	0
182	20230831	173700	128506280	14080	14080	14080	14080	96
183	20230831	173600	128506280	14080	14080	14080	14080	0
184	20230831	173500	128506280	14080	14080	14080	14080	0
185	20230831	173400	128506280	14080	14080	14080	14080	0
186	20230831	173300	128506280	14080	14080	14080	14080	0
187	20230831	173200	128506280	14080	14080	14080	14080	0
188	20230831	173100	128506280	14080	14080	14080	14080	0
189	20230831	173000	128506280	14080	14080	14080	14080	0
190	20230831	172900	128506280	14080	14080	14080	14080	0
191	20230831	172800	128506280	14080	14080	14080	14080	0
192	20230831	172700	128506280	14080	14080	14080	14080	0
193	20230831	172600	128506280	14080	14080	14080	14080	0
194	20230831	172500	128506280	14080	14080	14080	14080	0
195	20230831	172400	128506280	14080	14080	14080	14080	0
196	20230831	172300	128506280	14080	14080	14080	14080	0
197	20230831	172200	128506280	14080	14080	14080	14080	0
198	20230831	172100	128506280	14080	14080	14080	14080	0
199	20230831	172000	128506280	14080	14080	14080	14080	0
200	20230831	171900	128506280	14080	14080	14080	14080	0
201	20230831	171800	128506280	14080	14080	14080	14080	0
202	20230831	171700	128506280	14080	14080	14080	14080	0
203	20230831	171600	128506280	14080	14080	14080	14080	0
204	20230831	171500	128506280	14080	14080	14080	14080	0
205	20230831	171400	128506280	14080	14080	14080	14080	0
206	20230831	171300	128506280	14080	14080	14080	14080	0
207	20230831	171200	128506280	14080	14080	14080	14080	0
208	20230831	171100	128506280	14080	14080	14080	14080	0
209	20230831	171000	128506280	14080	14080	14080	14080	0
210	20230831	170900	128506280	14080	14080	14080	14080	0
211	20230831	170800	128506280	14080	14080	14080	14080	0
212	20230831	170700	128506280	14080	14080	14080	14080	96
213	20230831	170600	128506280	14080	14080	14080	14080	0
214	20230831	170500	128506280	14080	14080	14080	14080	0
215	20230831	170400	128506280	14080	14080	14080	14080	0
216	20230831	170300	128506280	14080	14080	14080	14080	0
217	20230831	170200	128506280	14080	14080	14080	14080	0
218	20230831	170100	128506280	14080	14080	14080	14080	0
219	20230831	170000	128506280	14080	14080	14080	14080	0
220	20230831	165900	128506280	14080	14080	14080	14080	0
221	20230831	165800	128506280	14080	14080	14080	14080	0
222	20230831	165700	128506280	14080	14080	14080	14080	0
223	20230831	165600	128506280	14080	14080	14080	14080	0
224	20230831	165500	128506280	14080	14080	14080	14080	0
225	20230831	165400	128506280	14080	14080	14080	14080	0
226	20230831	165300	128506280	14080	14080	14080	14080	0
227	20230831	165200	128506280	14080	14080	14080	14080	0
228	20230831	165100	128506280	14080	14080	14080	14080	0
229	20230831	165000	128506280	14080	14080	14080	14080	0
230	20230831	164900	128506280	14080	14080	14080	14080	0
231	20230831	164800	128506280	14080	14080	14080	14080	0
232	20230831	164700	128506280	14080	14080	14080	14080	0
233	20230831	164600	128506280	14080	14080	14080	14080	0
234	20230831	164500	128506280	14080	14080	14080	14080	0
235	20230831	164400	128506280	14080	14080	14080	14080	0
236	20230831	164300	128506280	14080	14080	14080	14080	0
237	20230831	164200	128506280	14080	14080	14080	14080	0
238	20230831	164100	128506280	14080	14080	14080	14080	0
239	20230831	164000	128506280	14080	14080	14080	14080	0
240	20230831	163900	128506280	14080	14080	14080	14080	0
241	20230831	163800	128506280	14080	14080	14080	14080	0
242	20230831	163700	128506280	14080	14080	14080	14080	96
243	20230831	163600	128506280	14080	14080	14080	14080	0
244	20230831	163500	128506280	14080	14080	14080	14080	0
245	20230831	163400	128506280	14080	14080	14080	14080	0
246	20230831	163300	128506280	14080	14080	14080	14080	0
247	20230831	163200	128506280	14080	14080	14080	14080	0
248	20230831	163100	128506280	14080	14080	14080	14080	0
249	20230831	163000	128506280	14080	14080	14080	14080	0
250	20230831	162900	128506280	14080	14080	14080	14080	0
251	20230831	162800	128506280	14080	14080	14080	14080	0
252	20230831	162700	128506280	14080	14080	14080	14080	0
253	20230831	162600	128506280	14080	14080	14080	14080	0
254	20230831	162500	128506280	14080	14080	14080	14080	0
255	20230831	162400	128506280	14080	14080	14080	14080	0
256	20230831	162300	128506280	14080	14080	14080	14080	0
257	20230831	162200	128506280	14080	14080	14080	14080	0
258	20230831	162100	128506280	14080	14080	14080	14080	0
259	20230831	162000	128506280	14080	14080	14080	14080	0
260	20230831	161900	128506280	14080	14080	14080	14080	0
261	20230831	161800	128506280	14080	14080	14080	14080	0
262	20230831	161700	128506280	14080	14080	14080	14080	0
263	20230831	161600	128506280	14080	14080	14080	14080	0
264	20230831	161500	128506280	14080	14080	14080	14080	0
265	20230831	161400	128506280	14080	14080	14080	14080	0
266	20230831	161300	128506280	14080	14080	14080	14080	0
267	20230831	161200	128506280	14080	14080	14080	14080	0
268	20230831	161100	128506280	14080	14080	14080	14080	0
269	20230831	161000	128506280	14080	14080	14080	14080	0
270	20230831	160900	128506280	14080	14080	14080	14080	0
271	20230831	160800	128506280	14080	14080	14080	14080	0
272	20230831	160700	128506280	14080	14080	14080	14080	96
273	20230831	160600	128506280	14080	14080	14080	14080	0
274	20230831	160500	128506280	14080	14080	14080	14080	0
275	20230831	160400	128506280	14080	14080	14080	14080	0
276	20230831	160300	128506280	14080	14080	14080	14080	0
277	20230831	160200	128506280	14080	14080	14080	14080	0
278	20230831	160100	128506280	14080	14080	14080	14080	0
279	20230831	160000	128506280	14080	14080	14080	14080	0
280	20230831	155900	128506280	14080	14080	14080	14080	0
281	20230831	155800	128506280	14080	14080	14080	14080	0
282	20230831	155700	128506280	14080	14080	14080	14080	0
283	20230831	155600	128506280	14080	14080	14080	14080	0
284	20230831	155500	128506280	14080	14080	14080	14080	0
285	20230831	155400	128506280	14080	14080	14080	14080	0
286	20230831	155300	128506280	14080	14080	14080	14080	0
287	20230831	155200	128506280	14080	14080	14080	14080	0
288	20230831	155100	128506280	14080	14080	14080	14080	0
289	20230831	155000	128506280	14080	14080	14080	14080	0
290	20230831	154900	128506280	14080	14080	14080	14080	0
291	20230831	154800	128506280	14080	14080	14080	14080	0
292	20230831	154700	128506280	14080	14080	14080	14080	0
293	20230831	154600	128506280	14080	14080	14080	14080	0
294	20230831	154500	128506280	14080	14080	14080	14080	0
295	20230831	154400	128506280	14080	14080	14080	14080	0
296	20230831	154300	128506280	14080	14080	14080	14080	0
297	20230831	154200	128506280	14080	14080	14080	14080	0
298	20230831	154100	128506280	14080	14080	14080	14080	0
299	20230831	154000	128506280	14080	14080	14080	14080	0
300	20230831	153900	128506280	14080	14080	14080	14080	0
301	20230831	153800	128506280	14080	14080	14080	14080	0
302	20230831	153700	128506280	14080	14080	14080	14080	96
303	20230831	153600	128506280	14080	14080	14080	14080	0
304	20230831	153500	128506280	14080	14080	14080	14080	0
305	20230831	153400	128506280	14080	14080	14080	14080	0
306	20230831	153300	128506280	14080	14080	14080	14080	0
307	20230831	153200	128506280	14080	14080	14080	14080	0
308	20230831	153100	128506280	14080	14080	14080	14080	0
309	20230831	153000	128506280	14080	14080	14080	14080	96
310	20230831	152900	127154600	14080	14080	14080	14080	0
311	20230831	152800	127154600	14080	14080	14080	14080	0
312	20230831	152700	127154600	14080	14080	14080	14080	0
313	20230831	152600	127154600	14080	14080	14080	14080	0
314	20230831	152500	127154600	14080	14080	14080	14080	0
315	20230831	152400	127154600	14080	14080	14080	14080	0
316	20230831	152300	127154600	14080	14080	14080	14080	0
317	20230831	152200	127154600	14080	14080	14080	14080	0
318	20230831	152100	127154600	14080	14080	14080	14080	0
319	20230831	152000	127154600	14080	14080	14080	14080	0
320	20230831	151900	127154600	14080	14100	14100	14080	9
321	20230831	151800	127027820	14090	14090	14090	14090	7
322	20230831	151700	126929190	14080	14080	14080	14080	6
323	20230831	151600	126844710	14080	14080	14080	14080	0
324	20230831	151500	126844710	14080	14080	14080	14080	0
325	20230831	151400	126844710	14080	14080	14080	14080	56
326	20230831	151300	126056230	14080	14080	14080	14080	0
327	20230831	151200	126056230	14080	14080	14080	14080	6
328	20230831	151100	125971750	14080	14080	14080	14080	2
329	20230831	151000	125943590	14100	14100	14100	14100	0
330	20230831	150900	125943590	14100	14100	14100	14100	3
331	20230831	150800	125901290	14080	14100	14100	14080	7
332	20230831	150700	125802710	14080	14080	14080	14080	0
333	20230831	150600	125802710	14080	14080	14080	14080	0
334	20230831	150500	125802710	14080	14080	14080	14080	12
335	20230831	150400	125633750	14080	14080	14080	14080	13
336	20230831	150300	125450710	14080	14080	14080	14080	0
337	20230831	150200	125450710	14080	14080	14080	14080	57
338	20230831	150100	124648150	14080	14080	14080	14080	0
339	20230831	150000	124648150	14080	14080	14080	14080	0
340	20230831	145900	124648150	14080	14080	14080	14080	14
341	20230831	145800	124451030	14080	14080	14080	14080	0
342	20230831	145700	124451030	14080	14080	14080	14080	0
343	20230831	145600	124451030	14080	14080	14080	14080	0
344	20230831	145500	124451030	14080	14080	14080	14080	7
345	20230831	145400	124352470	14080	14080	14080	14080	0
346	20230831	145300	124352470	14080	14080	14080	14080	14
347	20230831	145200	124155350	14100	14100	14100	14100	1
348	20230831	145100	124141250	14070	14070	14070	14070	6
349	20230831	145000	124056830	14070	14070	14070	14070	6
350	20230831	144900	123972410	14080	14080	14080	14080	0
351	20230831	144800	123972410	14080	14080	14080	14080	0
352	20230831	144700	123972410	14080	14080	14080	14080	216
353	20230831	144600	120931130	14080	14080	14080	14080	12
354	20230831	144500	120762170	14080	14100	14100	14080	119
355	20230831	144400	119084610	14080	14080	14080	14080	0
356	20230831	144300	119084610	14080	14080	14080	14080	0
357	20230831	144200	119084610	14080	14080	14080	14080	13
358	20230831	144100	118901570	14090	14090	14090	14090	0
359	20230831	144000	118901570	14090	14090	14090	14080	3
360	20230831	143900	118859310	14090	14090	14090	14090	1
361	20230831	143800	118845220	14090	14090	14090	14090	0
362	20230831	143700	118845220	14090	14090	14090	14090	4
363	20230831	143600	118788860	14080	14080	14080	14080	7
364	20230831	143500	118690300	14090	14090	14090	14090	0
365	20230831	143400	118690300	14090	14090	14090	14090	50
366	20230831	143300	117985800	14100	14100	14100	14100	0
367	20230831	143200	117985800	14100	14100	14100	14100	0
368	20230831	143100	117985800	14100	14100	14100	14100	0
369	20230831	143000	117985800	14100	14100	14100	14100	15
370	20230831	142900	117774300	14070	14080	14080	14070	300
371	20230831	142800	113550760	14090	14090	14090	14090	0
372	20230831	142700	113550760	14090	14090	14090	14090	1
373	20230831	142600	113536670	14100	14100	14100	14100	78
374	20230831	142500	112436870	14080	14080	14080	14080	0
375	20230831	142400	112436870	14080	14080	14080	14080	0
376	20230831	142300	112436870	14080	14080	14080	14080	0
377	20230831	142200	112436870	14080	14080	14080	14080	0
378	20230831	142100	112436870	14080	14080	14080	14080	0
379	20230831	142000	112436870	14080	14080	14080	14080	99
380	20230831	141900	111042950	14070	14070	14070	14070	100
381	20230831	141800	109635950	14080	14090	14090	14080	905
382	20230831	141700	96893530	14080	14080	14080	14080	0
383	20230831	141600	96893530	14080	14080	14080	14080	0
384	20230831	141500	96893530	14080	14080	14080	14080	77
385	20230831	141400	95809370	14090	14090	14090	14090	2
386	20230831	141300	95781190	14090	14090	14090	14090	4
387	20230831	141200	95724830	14080	14080	14080	14080	0
388	20230831	141100	95724830	14080	14080	14080	14080	0
389	20230831	141000	95724830	14080	14080	14080	14080	0
390	20230831	140900	95724830	14080	14080	14080	14080	0
391	20230831	140800	95724830	14080	14080	14080	14080	0
392	20230831	140700	95724830	14080	14080	14080	14080	0
393	20230831	140600	95724830	14080	14080	14080	14080	0
394	20230831	140500	95724830	14080	14080	14080	14080	0
395	20230831	140400	95724830	14080	14080	14080	14080	0
396	20230831	140300	95724830	14080	14080	14080	14080	0
397	20230831	140200	95724830	14080	14080	14080	14080	0
398	20230831	140100	95724830	14080	14080	14080	14080	0
399	20230831	140000	95724830	14080	14080	14080	14080	0
400	20230831	135900	95724830	14080	14080	14080	14080	0
401	20230831	135800	95724830	14080	14090	14090	14080	5
402	20230831	135700	95654410	14090	14090	14090	14090	1
403	20230831	135600	95640320	14080	14080	14080	14080	0
404	20230831	135500	95640320	14080	14080	14080	14080	0
405	20230831	135400	95640320	14080	14080	14080	14080	0
406	20230831	135300	95640320	14080	14080	14080	14080	30
407	20230831	135200	95217920	14080	14080	14080	14080	0
408	20230831	135100	95217920	14080	14080	14080	14080	0
409	20230831	135000	95217920	14080	14080	14080	14080	0
410	20230831	134900	95217920	14080	14080	14080	14080	8
411	20230831	134800	95105280	14080	14070	14080	14070	174
412	20230831	134700	92656720	14080	14090	14090	14080	165
413	20230831	134600	90333510	14090	14090	14090	14090	1
414	20230831	134500	90319420	14090	14090	14100	14090	31
415	20230831	134400	89882620	14080	14090	14090	14080	16
416	20230831	134300	89657300	14090	14090	14090	14090	0
417	20230831	134200	89657300	14090	14100	14100	14090	109
418	20230831	134100	88121310	14090	14090	14090	14090	10
419	20230831	134000	87980410	14090	14090	14090	14090	0
420	20230831	133900	87980410	14090	14090	14090	14090	10
421	20230831	133800	87839510	14090	14090	14090	14090	0
422	20230831	133700	87839510	14090	14090	14090	14090	10
423	20230831	133600	87698610	14080	14080	14080	14080	0
424	20230831	133500	87698610	14080	14080	14080	14080	62
425	20230831	133400	86825650	14080	14090	14090	14080	93
426	20230831	133300	85515440	14090	14090	14090	14090	0
427	20230831	133200	85515440	14090	14090	14090	14090	4
428	20230831	133100	85459080	14090	14090	14090	14090	132
429	20230831	133000	83599200	14090	14090	14090	14090	0
430	20230831	132900	83599200	14090	14090	14090	14090	0
431	20230831	132800	83599200	14090	14090	14090	14090	0
432	20230831	132700	83599200	14090	14090	14090	14090	0
433	20230831	132600	83599200	14090	14090	14090	14090	0
434	20230831	132500	83599200	14090	14090	14090	14090	20
435	20230831	132400	83317400	14090	14090	14090	14090	0
436	20230831	132300	83317400	14090	14090	14090	14090	0
437	20230831	132200	83317400	14090	14090	14090	14090	0
438	20230831	132100	83317400	14090	14090	14090	14090	0
439	20230831	132000	83317400	14090	14090	14090	14090	0
440	20230831	131900	83317400	14090	14090	14090	14090	0
441	20230831	131800	83317400	14090	14090	14090	14090	0
442	20230831	131700	83317400	14090	14090	14090	14090	0
443	20230831	131600	83317400	14090	14090	14090	14090	605
444	20230831	131500	74792950	14090	14090	14090	14090	0
445	20230831	131400	74792950	14090	14090	14090	14090	0
446	20230831	131300	74792950	14090	14090	14090	14090	0
447	20230831	131200	74792950	14090	14090	14090	14090	0
448	20230831	131100	74792950	14090	14090	14090	14090	3
449	20230831	131000	74750680	14090	14090	14090	14090	0
450	20230831	130900	74750680	14090	14090	14090	14090	0
451	20230831	130800	74750680	14090	14090	14090	14090	0
452	20230831	130700	74750680	14090	14090	14090	14090	0
453	20230831	130600	74750680	14090	14090	14090	14090	1
454	20230831	130500	74736590	14090	14090	14090	14090	5
455	20230831	130400	74666140	14090	14090	14090	14090	0
456	20230831	130300	74666140	14090	14090	14110	14090	26
457	20230831	130200	74299640	14110	14110	14110	14110	0
458	20230831	130100	74299640	14110	14110	14110	14110	20
459	20230831	130000	74017440	14090	14110	14110	14090	32
460	20230831	125900	73565960	14110	14110	14110	14110	20
461	20230831	125800	73283760	14110	14110	14110	14110	10
462	20230831	125700	73142660	14090	14090	14090	14090	4
463	20230831	125600	73086300	14090	14110	14110	14090	8
464	20230831	125500	72973560	14090	14080	14090	14080	14
465	20230831	125400	72776340	14110	14080	14110	14080	11
466	20230831	125300	72621250	14080	14080	14080	14080	1
467	20230831	125200	72607170	14110	14080	14110	14080	2
468	20230831	125100	72578980	14110	14080	14110	14080	5
469	20230831	125000	72508550	14080	14080	14080	14080	7
470	20230831	124900	72409990	14110	14110	14110	14110	1
471	20230831	124800	72395880	14080	14080	14110	14080	48
472	20230831	124700	71720010	14110	14110	14110	14110	0
473	20230831	124600	71720010	14110	14110	14110	14110	1
474	20230831	124500	71705900	14080	14080	14080	14080	8
475	20230831	124400	71593260	14080	14080	14080	14080	0
476	20230831	124300	71593260	14080	14080	14080	14080	390
477	20230831	124200	66102060	14080	14080	14080	14080	0
478	20230831	124100	66102060	14080	14080	14080	14080	7
479	20230831	124000	66003500	14090	14090	14090	14090	3
480	20230831	123900	65961230	14090	14090	14090	14090	1
481	20230831	123800	65947140	14080	14080	14080	14080	0
482	20230831	123700	65947140	14080	14080	14080	14080	12
483	20230831	123600	65778180	14090	14090	14090	14090	0
484	20230831	123500	65778180	14090	14090	14090	14090	0
485	20230831	123400	65778180	14090	14090	14090	14090	0
486	20230831	123300	65778180	14090	14090	14090	14090	0
487	20230831	123200	65778180	14090	14090	14090	14090	0
488	20230831	123100	65778180	14090	14090	14090	14090	0
489	20230831	123000	65778180	14090	14090	14090	14090	2
490	20230831	122900	65750000	14080	14080	14080	14080	0
491	20230831	122800	65750000	14080	14080	14080	14080	0
492	20230831	122700	65750000	14080	14080	14080	14080	0
493	20230831	122600	65750000	14080	14080	14080	14080	0
494	20230831	122500	65750000	14080	14080	14080	14080	0
495	20230831	122400	65750000	14080	14080	14080	14080	10
496	20230831	122300	65609200	14080	14080	14080	14080	42
497	20230831	122200	65017840	14080	14080	14080	14080	0
498	20230831	122100	65017840	14080	14080	14080	14080	205
499	20230831	122000	62131440	14080	14080	14080	14080	11
500	20230831	121900	61976560	14080	14080	14080	14080	0
501	20230831	121800	61976560	14080	14080	14080	14080	0
502	20230831	121700	61976560	14080	14080	14080	14080	0
503	20230831	121600	61976560	14080	14080	14080	14080	0
504	20230831	121500	61976560	14080	14080	14080	14080	0
505	20230831	121400	61976560	14080	14080	14080	14080	0
506	20230831	121300	61976560	14080	14080	14080	14080	0
507	20230831	121200	61976560	14080	14080	14080	14080	0
508	20230831	121100	61976560	14080	14080	14080	14080	0
509	20230831	121000	61976560	14080	14080	14080	14080	7
510	20230831	120900	61878000	14080	14080	14080	14080	0
511	20230831	120800	61878000	14080	14080	14080	14080	7
512	20230831	120700	61779440	14110	14110	14110	14110	0
513	20230831	120600	61779440	14110	14110	14110	14110	53
514	20230831	120500	61031610	14080	14080	14080	14080	0
515	20230831	120400	61031610	14080	14090	14090	14080	31
516	20230831	120300	60594920	14090	14090	14090	14090	2
517	20230831	120200	60566740	14090	14090	14090	14090	50
518	20230831	120100	59862240	14090	14090	14090	14090	0
519	20230831	120000	59862240	14090	14090	14090	14090	20
520	20230831	115900	59580440	14090	14090	14090	14090	14
521	20230831	115800	59383180	14090	14090	14090	14090	0
522	20230831	115700	59383180	14090	14090	14090	14090	0
523	20230831	115600	59383180	14090	14090	14090	14090	0
524	20230831	115500	59383180	14090	14090	14090	14090	1
525	20230831	115400	59369090	14090	14090	14090	14090	5
526	20230831	115300	59298640	14090	14090	14090	14090	0
527	20230831	115200	59298640	14090	14090	14090	14090	14
528	20230831	115100	59101380	14080	14080	14080	14080	0
529	20230831	115000	59101380	14080	14080	14080	14080	0
530	20230831	114900	59101380	14080	14080	14080	14080	0
531	20230831	114800	59101380	14080	14080	14080	14080	0
532	20230831	114700	59101380	14080	14080	14080	14080	0
533	20230831	114600	59101380	14080	14080	14080	14080	0
534	20230831	114500	59101380	14080	14080	14080	14080	0
535	20230831	114400	59101380	14080	14080	14080	14080	0
536	20230831	114300	59101380	14080	14080	14080	14080	120
537	20230831	114200	57411780	14080	14080	14080	14080	0
538	20230831	114100	57411780	14080	14080	14080	14080	0
539	20230831	114000	57411780	14080	14080	14080	14080	0
540	20230831	113900	57411780	14080	14080	14080	14080	2
541	20230831	113800	57383620	14080	14080	14080	14080	0
542	20230831	113700	57383620	14080	14080	14080	14080	0
543	20230831	113600	57383620	14080	14080	14080	14080	0
544	20230831	113500	57383620	14080	14080	14080	14080	0
545	20230831	113400	57383620	14080	14080	14080	14080	0
546	20230831	113300	57383620	14080	14080	14080	14080	0
547	20230831	113200	57383620	14080	14080	14080	14080	0
548	20230831	113100	57383620	14080	14080	14080	14080	0
549	20230831	113000	57383620	14080	14080	14080	14080	0
550	20230831	112900	57383620	14080	14080	14080	14080	178
551	20230831	112800	54877380	14110	14110	14110	14110	0
552	20230831	112700	54877380	14110	14110	14110	14110	0
553	20230831	112600	54877380	14110	14110	14110	14100	97
554	20230831	112500	53508870	14080	14080	14080	14080	0
555	20230831	112400	53508870	14080	14080	14080	14080	0
556	20230831	112300	53508870	14080	14080	14080	14080	0
557	20230831	112200	53508870	14080	14080	14080	14080	0
558	20230831	112100	53508870	14080	14080	14080	14080	0
559	20230831	112000	53508870	14080	14080	14080	14080	0
560	20230831	111900	53508870	14080	14080	14080	14080	0
561	20230831	111800	53508870	14080	14080	14080	14080	50
562	20230831	111700	52804870	14100	14100	14100	14100	0
563	20230831	111600	52804870	14100	14110	14110	14100	28
564	20230831	111500	52410050	14080	14080	14080	14080	0
565	20230831	111400	52410050	14080	14080	14080	14080	0
566	20230831	111300	52410050	14080	14080	14080	14080	36
567	20230831	111200	51903170	14080	14080	14080	14080	0
568	20230831	111100	51903170	14080	14080	14080	14080	0
569	20230831	111000	51903170	14080	14080	14080	14080	0
570	20230831	110900	51903170	14080	14080	14080	14080	0
571	20230831	110800	51903170	14080	14080	14080	14080	0
572	20230831	110700	51903170	14080	14080	14080	14080	0
573	20230831	110600	51903170	14080	14080	14080	14080	69
574	20230831	110500	50931650	14080	14080	14080	14080	6
575	20230831	110400	50847170	14090	14090	14090	14090	0
576	20230831	110300	50847170	14090	14090	14090	14090	4
577	20230831	110200	50790810	14090	14090	14090	14090	0
578	20230831	110100	50790810	14090	14090	14090	14090	0
579	20230831	110000	50790810	14090	14090	14090	14090	6
580	20230831	105900	50706270	14090	14090	14090	14090	0
581	20230831	105800	50706270	14090	14090	14090	14090	0
582	20230831	105700	50706270	14090	14090	14090	14090	1
583	20230831	105600	50692180	14090	14090	14090	14090	0
584	20230831	105500	50692180	14090	14090	14090	14090	14
585	20230831	105400	50494920	14090	14090	14090	14090	22
586	20230831	105300	50184940	14100	14100	14100	14100	0
587	20230831	105200	50184940	14100	14100	14100	14100	0
588	20230831	105100	50184940	14100	14100	14100	14100	0
589	20230831	105000	50184940	14100	14100	14100	14100	8
590	20230831	104900	50072140	14090	14090	14090	14090	0
591	20230831	104800	50072140	14090	14090	14090	14090	19
592	20230831	104700	49804430	14080	14080	14080	14080	20
593	20230831	104600	49522830	14100	14100	14100	14100	1
594	20230831	104500	49508730	14080	14080	14080	14080	1
595	20230831	104400	49494650	14100	14100	14100	14100	0
596	20230831	104300	49494650	14100	14100	14100	14100	1
597	20230831	104200	49480550	14080	14070	14080	14070	400
598	20230831	104100	43850750	14080	14090	14090	14080	526
599	20230831	104000	36444660	14090	14090	14090	14090	19
600	20230831	103900	36176950	14090	14110	14110	14090	55
601	20230831	103800	35401980	14090	14090	14100	14090	46
602	20230831	103700	34753750	14090	14110	14110	14090	556
603	20230831	103600	26916860	14120	14130	14130	14120	211
604	20230831	103500	23936950	14130	14130	14130	14130	0
605	20230831	103400	23936950	14130	14130	14130	14130	14
606	20230831	103300	23739130	14150	14150	14150	14150	0
607	20230831	103200	23739130	14150	14150	14150	14150	0
608	20230831	103100	23739130	14150	14150	14150	14150	0
609	20230831	103000	23739130	14150	14150	14150	14150	1
610	20230831	102900	23724980	14150	14150	14150	14150	0
611	20230831	102800	23724980	14150	14150	14150	14150	0
612	20230831	102700	23724980	14150	14150	14150	14150	50
613	20230831	102600	23017480	14130	14120	14130	14120	9
614	20230831	102500	22890370	14120	14150	14150	14120	9
615	20230831	102400	22763050	14140	14140	14140	14140	145
616	20230831	102300	20712750	14140	14140	14140	14140	0
617	20230831	102200	20712750	14140	14140	14140	14140	3
618	20230831	102100	20670330	14150	14150	14150	14150	23
619	20230831	102000	20344880	14150	14160	14160	14150	21
620	20230831	101900	20047550	14170	14170	14170	14170	0
621	20230831	101800	20047550	14170	14170	14170	14170	0
622	20230831	101700	20047550	14170	14170	14170	14170	0
623	20230831	101600	20047550	14170	14170	14170	14170	0
624	20230831	101500	20047550	14170	14170	14170	14170	30
625	20230831	101400	19622450	14170	14170	14170	14170	0
626	20230831	101300	19622450	14170	14170	14170	14170	15
627	20230831	101200	19409900	14170	14170	14170	14170	0
628	20230831	101100	19409900	14170	14170	14170	14170	0
629	20230831	101000	19409900	14170	14160	14170	14160	38
630	20230831	100900	18871700	14160	14160	14160	14160	0
631	20230831	100800	18871700	14160	14160	14160	14160	0
632	20230831	100700	18871700	14160	14160	14160	14160	4
633	20230831	100600	18815060	14160	14170	14170	14160	149
634	20230831	100500	16704410	14170	14170	14170	14170	0
635	20230831	100400	16704410	14170	14170	14170	14170	0
636	20230831	100300	16704410	14170	14170	14170	14170	20
637	20230831	100200	16421010	14170	14170	14170	14170	0
638	20230831	100100	16421010	14170	14170	14170	14170	0
639	20230831	100000	16421010	14170	14180	14180	14170	300
640	20230831	095900	12168290	14190	14190	14190	14190	0
641	20230831	095800	12168290	14190	14190	14190	14190	72
642	20230831	095700	11146610	14190	14190	14190	14190	0
643	20230831	095600	11146610	14190	14190	14190	14190	18
644	20230831	095500	10891190	14190	14190	14190	14190	0
645	20230831	095400	10891190	14190	14190	14190	14190	130
646	20230831	095300	9046490	14190	14200	14200	14190	30
647	20230831	095200	8620780	14200	14200	14200	14200	0
648	20230831	095100	8620780	14200	14200	14200	14200	10
649	20230831	095000	8478780	14200	14200	14200	14200	0
650	20230831	094900	8478780	14200	14200	14200	14200	0
651	20230831	094800	8478780	14200	14210	14210	14200	65
652	20230831	094700	7555650	14200	14200	14200	14200	0
653	20230831	094600	7555650	14200	14200	14200	14200	0
654	20230831	094500	7555650	14200	14250	14250	14200	74
655	20230831	094400	6504340	14250	14250	14250	14250	0
656	20230831	094300	6504340	14250	14250	14250	14250	0
657	20230831	094200	6504340	14250	14250	14250	14250	0
658	20230831	094100	6504340	14250	14250	14250	14250	0
659	20230831	094000	6504340	14250	14250	14250	14250	0
660	20230831	093900	6504340	14250	14250	14250	14250	0
661	20230831	093800	6504340	14250	14250	14250	14250	0
662	20230831	093700	6504340	14250	14250	14250	14250	0
663	20230831	093600	6504340	14250	14250	14250	14250	1
664	20230831	093500	6490090	14290	14290	14290	14290	0
665	20230831	093400	6490090	14290	14290	14290	14290	0
666	20230831	093300	6490090	14290	14290	14290	14290	1
667	20230831	093200	6475800	14300	14300	14300	14300	0
668	20230831	093100	6475800	14300	14300	14300	14300	1
669	20230831	093000	6461500	14200	14200	14200	14200	0
670	20230831	092900	6461500	14200	14200	14200	14200	0
671	20230831	092800	6461500	14200	14200	14200	14200	0
672	20230831	092700	6461500	14200	14200	14200	14200	1
673	20230831	092600	6447300	14180	14180	14180	14180	0
674	20230831	092500	6447300	14180	14180	14180	14180	0
675	20230831	092400	6447300	14180	14270	14270	14180	40
676	20230831	092300	5879170	14350	14350	14350	14350	0
677	20230831	092200	5879170	14350	14350	14350	14350	0
678	20230831	092100	5879170	14350	14350	14350	14350	0
679	20230831	092000	5879170	14350	14350	14350	14350	1
680	20230831	091900	5864820	14350	14350	14350	14350	1
681	20230831	091800	5850470	14270	14280	14280	14270	79
682	20230831	091700	4722360	14350	14350	14350	14350	0
683	20230831	091600	4722360	14350	14350	14350	14350	0
684	20230831	091500	4722360	14350	14350	14350	14350	0
685	20230831	091400	4722360	14350	14350	14350	14350	0
686	20230831	091300	4722360	14350	14350	14350	14350	27
687	20230831	091200	4334910	14210	14280	14280	14210	64
688	20230831	091100	3423600	14360	14360	14360	14360	0
689	20230831	091000	3423600	14360	14360	14360	14360	10
690	20230831	090900	3280000	14370	14370	14370	14370	0
691	20230831	090800	3280000	14370	14370	14370	14370	0
692	20230831	090700	3280000	14370	14340	14370	14330	3
693	20230831	090600	3236960	14340	14350	14370	14340	51
694	20230831	090500	2504460	14370	14350	14370	14350	14
695	20230831	090400	2303420	14350	14290	14350	14290	9
696	20230831	090300	2174380	14260	14260	14260	14260	3
697	20230831	090200	2131600	14270	14270	14270	14270	0
698	20230831	090100	2131600	14270	14190	14270	14190	60
699	20230831	090000	1276200	14180	14180	14180	14180	90