KissMeData/448740/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	205900	182743740	9680	9680	9680	9680	13661
3	20230831	205800	182743740	9680	9680	9680	9680	0
4	20230831	205700	182743740	9680	9680	9680	9680	0
5	20230831	205600	182743740	9680	9680	9680	9680	0
6	20230831	205500	182743740	9680	9680	9680	9680	0
7	20230831	205400	182743740	9680	9680	9680	9680	0
8	20230831	205300	182743740	9680	9680	9680	9680	0
9	20230831	205200	182743740	9680	9680	9680	9680	0
10	20230831	205100	182743740	9680	9680	9680	9680	0
11	20230831	205000	182743740	9680	9680	9680	9680	0
12	20230831	204900	182743740	9680	9680	9680	9680	0
13	20230831	204800	182743740	9680	9680	9680	9680	0
14	20230831	204700	182743740	9680	9680	9680	9680	0
15	20230831	204600	182743740	9680	9680	9680	9680	0
16	20230831	204500	182743740	9680	9680	9680	9680	0
17	20230831	204400	182743740	9680	9680	9680	9680	0
18	20230831	204300	182743740	9680	9680	9680	9680	0
19	20230831	204200	182743740	9680	9680	9680	9680	0
20	20230831	204100	182743740	9680	9680	9680	9680	0
21	20230831	204000	182743740	9680	9680	9680	9680	0
22	20230831	203900	182743740	9680	9680	9680	9680	0
23	20230831	203800	182743740	9680	9680	9680	9680	0
24	20230831	203700	182743740	9680	9680	9680	9680	0
25	20230831	203600	182743740	9680	9680	9680	9680	0
26	20230831	203500	182743740	9680	9680	9680	9680	0
27	20230831	203400	182743740	9680	9680	9680	9680	0
28	20230831	203300	182743740	9680	9680	9680	9680	0
29	20230831	203200	182743740	9680	9680	9680	9680	0
30	20230831	203100	182743740	9680	9680	9680	9680	0
31	20230831	203000	182743740	9680	9680	9680	9680	0
32	20230831	202900	182743740	9680	9680	9680	9680	13661
33	20230831	202800	182743740	9680	9680	9680	9680	0
34	20230831	202700	182743740	9680	9680	9680	9680	0
35	20230831	202600	182743740	9680	9680	9680	9680	0
36	20230831	202500	182743740	9680	9680	9680	9680	0
37	20230831	202400	182743740	9680	9680	9680	9680	0
38	20230831	202300	182743740	9680	9680	9680	9680	0
39	20230831	202200	182743740	9680	9680	9680	9680	0
40	20230831	202100	182743740	9680	9680	9680	9680	0
41	20230831	202000	182743740	9680	9680	9680	9680	0
42	20230831	201900	182743740	9680	9680	9680	9680	0
43	20230831	201800	182743740	9680	9680	9680	9680	0
44	20230831	201700	182743740	9680	9680	9680	9680	0
45	20230831	201600	182743740	9680	9680	9680	9680	0
46	20230831	201500	182743740	9680	9680	9680	9680	0
47	20230831	201400	182743740	9680	9680	9680	9680	0
48	20230831	201300	182743740	9680	9680	9680	9680	0
49	20230831	201200	182743740	9680	9680	9680	9680	0
50	20230831	201100	182743740	9680	9680	9680	9680	0
51	20230831	201000	182743740	9680	9680	9680	9680	0
52	20230831	200900	182743740	9680	9680	9680	9680	0
53	20230831	200800	182743740	9680	9680	9680	9680	0
54	20230831	200700	182743740	9680	9680	9680	9680	0
55	20230831	200600	182743740	9680	9680	9680	9680	0
56	20230831	200500	182743740	9680	9680	9680	9680	0
57	20230831	200400	182743740	9680	9680	9680	9680	0
58	20230831	200300	182743740	9680	9680	9680	9680	0
59	20230831	200200	182743740	9680	9680	9680	9680	0
60	20230831	200100	182743740	9680	9680	9680	9680	0
61	20230831	200000	182743740	9680	9680	9680	9680	0
62	20230831	195900	182743740	9680	9680	9680	9680	13661
63	20230831	195800	182743740	9680	9680	9680	9680	0
64	20230831	195700	182743740	9680	9680	9680	9680	0
65	20230831	195600	182743740	9680	9680	9680	9680	0
66	20230831	195500	182743740	9680	9680	9680	9680	0
67	20230831	195400	182743740	9680	9680	9680	9680	0
68	20230831	195300	182743740	9680	9680	9680	9680	0
69	20230831	195200	182743740	9680	9680	9680	9680	0
70	20230831	195100	182743740	9680	9680	9680	9680	0
71	20230831	195000	182743740	9680	9680	9680	9680	0
72	20230831	194900	182743740	9680	9680	9680	9680	0
73	20230831	194800	182743740	9680	9680	9680	9680	0
74	20230831	194700	182743740	9680	9680	9680	9680	0
75	20230831	194600	182743740	9680	9680	9680	9680	0
76	20230831	194500	182743740	9680	9680	9680	9680	0
77	20230831	194400	182743740	9680	9680	9680	9680	0
78	20230831	194300	182743740	9680	9680	9680	9680	0
79	20230831	194200	182743740	9680	9680	9680	9680	0
80	20230831	194100	182743740	9680	9680	9680	9680	0
81	20230831	194000	182743740	9680	9680	9680	9680	0
82	20230831	193900	182743740	9680	9680	9680	9680	0
83	20230831	193800	182743740	9680	9680	9680	9680	0
84	20230831	193700	182743740	9680	9680	9680	9680	0
85	20230831	193600	182743740	9680	9680	9680	9680	0
86	20230831	193500	182743740	9680	9680	9680	9680	0
87	20230831	193400	182743740	9680	9680	9680	9680	0
88	20230831	193300	182743740	9680	9680	9680	9680	0
89	20230831	193200	182743740	9680	9680	9680	9680	0
90	20230831	193100	182743740	9680	9680	9680	9680	0
91	20230831	193000	182743740	9680	9680	9680	9680	0
92	20230831	192900	182743740	9680	9680	9680	9680	13661
93	20230831	192800	182743740	9680	9680	9680	9680	0
94	20230831	192700	182743740	9680	9680	9680	9680	0
95	20230831	192600	182743740	9680	9680	9680	9680	0
96	20230831	192500	182743740	9680	9680	9680	9680	0
97	20230831	192400	182743740	9680	9680	9680	9680	0
98	20230831	192300	182743740	9680	9680	9680	9680	0
99	20230831	192200	182743740	9680	9680	9680	9680	0
100	20230831	192100	182743740	9680	9680	9680	9680	0
101	20230831	192000	182743740	9680	9680	9680	9680	0
102	20230831	191900	182743740	9680	9680	9680	9680	0
103	20230831	191800	182743740	9680	9680	9680	9680	0
104	20230831	191700	182743740	9680	9680	9680	9680	0
105	20230831	191600	182743740	9680	9680	9680	9680	0
106	20230831	191500	182743740	9680	9680	9680	9680	0
107	20230831	191400	182743740	9680	9680	9680	9680	0
108	20230831	191300	182743740	9680	9680	9680	9680	0
109	20230831	191200	182743740	9680	9680	9680	9680	0
110	20230831	191100	182743740	9680	9680	9680	9680	0
111	20230831	191000	182743740	9680	9680	9680	9680	0
112	20230831	190900	182743740	9680	9680	9680	9680	0
113	20230831	190800	182743740	9680	9680	9680	9680	0
114	20230831	190700	182743740	9680	9680	9680	9680	0
115	20230831	190600	182743740	9680	9680	9680	9680	0
116	20230831	190500	182743740	9680	9680	9680	9680	0
117	20230831	190400	182743740	9680	9680	9680	9680	0
118	20230831	190300	182743740	9680	9680	9680	9680	0
119	20230831	190200	182743740	9680	9680	9680	9680	0
120	20230831	190100	182743740	9680	9680	9680	9680	0
121	20230831	190000	182743740	9680	9680	9680	9680	0
122	20230831	185900	182743740	9680	9680	9680	9680	13661
123	20230831	185800	182743740	9680	9680	9680	9680	0
124	20230831	185700	182743740	9680	9680	9680	9680	0
125	20230831	185600	182743740	9680	9680	9680	9680	0
126	20230831	185500	182743740	9680	9680	9680	9680	0
127	20230831	185400	182743740	9680	9680	9680	9680	0
128	20230831	185300	182743740	9680	9680	9680	9680	0
129	20230831	185200	182743740	9680	9680	9680	9680	0
130	20230831	185100	182743740	9680	9680	9680	9680	0
131	20230831	185000	182743740	9680	9680	9680	9680	0
132	20230831	184900	182743740	9680	9680	9680	9680	0
133	20230831	184800	182743740	9680	9680	9680	9680	0
134	20230831	184700	182743740	9680	9680	9680	9680	0
135	20230831	184600	182743740	9680	9680	9680	9680	0
136	20230831	184500	182743740	9680	9680	9680	9680	0
137	20230831	184400	182743740	9680	9680	9680	9680	0
138	20230831	184300	182743740	9680	9680	9680	9680	0
139	20230831	184200	182743740	9680	9680	9680	9680	0
140	20230831	184100	182743740	9680	9680	9680	9680	0
141	20230831	184000	182743740	9680	9680	9680	9680	0
142	20230831	183900	182743740	9680	9680	9680	9680	0
143	20230831	183800	182743740	9680	9680	9680	9680	0
144	20230831	183700	182743740	9680	9680	9680	9680	0
145	20230831	183600	182743740	9680	9680	9680	9680	0
146	20230831	183500	182743740	9680	9680	9680	9680	0
147	20230831	183400	182743740	9680	9680	9680	9680	0
148	20230831	183300	182743740	9680	9680	9680	9680	0
149	20230831	183200	182743740	9680	9680	9680	9680	0
150	20230831	183100	182743740	9680	9680	9680	9680	0
151	20230831	183000	182743740	9680	9680	9680	9680	0
152	20230831	182900	182743740	9680	9680	9680	9680	13661
153	20230831	182800	182743740	9680	9680	9680	9680	0
154	20230831	182700	182743740	9680	9680	9680	9680	0
155	20230831	182600	182743740	9680	9680	9680	9680	0
156	20230831	182500	182743740	9680	9680	9680	9680	0
157	20230831	182400	182743740	9680	9680	9680	9680	0
158	20230831	182300	182743740	9680	9680	9680	9680	0
159	20230831	182200	182743740	9680	9680	9680	9680	0
160	20230831	182100	182743740	9680	9680	9680	9680	0
161	20230831	182000	182743740	9680	9680	9680	9680	0
162	20230831	181900	182743740	9680	9680	9680	9680	0
163	20230831	181800	182743740	9680	9680	9680	9680	0
164	20230831	181700	182743740	9680	9680	9680	9680	0
165	20230831	181600	182743740	9680	9680	9680	9680	0
166	20230831	181500	182743740	9680	9680	9680	9680	0
167	20230831	181400	182743740	9680	9680	9680	9680	0
168	20230831	181300	182743740	9680	9680	9680	9680	0
169	20230831	181200	182743740	9680	9680	9680	9680	0
170	20230831	181100	182743740	9680	9680	9680	9680	0
171	20230831	181000	182743740	9680	9680	9680	9680	0
172	20230831	180900	182743740	9680	9680	9680	9680	0
173	20230831	180800	182743740	9680	9680	9680	9680	0
174	20230831	180700	182743740	9680	9680	9680	9680	0
175	20230831	180600	182743740	9680	9680	9680	9680	0
176	20230831	180500	182743740	9680	9680	9680	9680	0
177	20230831	180400	182743740	9680	9680	9680	9680	0
178	20230831	180300	182743740	9680	9680	9680	9680	0
179	20230831	180200	182743740	9680	9680	9680	9680	0
180	20230831	180100	182743740	9680	9680	9680	9680	0
181	20230831	180000	182743740	9680	9680	9680	9680	0
182	20230831	175900	182743740	9680	9680	9680	9680	13661
183	20230831	175800	182743740	9680	9680	9680	9680	0
184	20230831	175700	182743740	9680	9680	9680	9680	0
185	20230831	175600	182743740	9680	9680	9680	9680	0
186	20230831	175500	182743740	9680	9680	9680	9680	0
187	20230831	175400	182743740	9680	9680	9680	9680	0
188	20230831	175300	182743740	9680	9680	9680	9680	0
189	20230831	175200	182743740	9680	9680	9680	9680	0
190	20230831	175100	182743740	9680	9680	9680	9680	0
191	20230831	175000	182743740	9680	9680	9680	9680	0
192	20230831	174900	182743740	9680	9680	9680	9680	0
193	20230831	174800	182743740	9680	9680	9680	9680	0
194	20230831	174700	182743740	9680	9680	9680	9680	0
195	20230831	174600	182743740	9680	9680	9680	9680	0
196	20230831	174500	182743740	9680	9680	9680	9680	0
197	20230831	174400	182743740	9680	9680	9680	9680	0
198	20230831	174300	182743740	9680	9680	9680	9680	0
199	20230831	174200	182743740	9680	9680	9680	9680	0
200	20230831	174100	182743740	9680	9680	9680	9680	0
201	20230831	174000	182743740	9680	9680	9680	9680	0
202	20230831	173900	182743740	9680	9680	9680	9680	0
203	20230831	173800	182743740	9680	9680	9680	9680	0
204	20230831	173700	182743740	9680	9680	9680	9680	0
205	20230831	173600	182743740	9680	9680	9680	9680	0
206	20230831	173500	182743740	9680	9680	9680	9680	0
207	20230831	173400	182743740	9680	9680	9680	9680	0
208	20230831	173300	182743740	9680	9680	9680	9680	0
209	20230831	173200	182743740	9680	9680	9680	9680	0
210	20230831	173100	182743740	9680	9680	9680	9680	0
211	20230831	173000	182743740	9680	9680	9680	9680	0
212	20230831	172900	182743740	9680	9680	9680	9680	13661
213	20230831	172800	182743740	9680	9680	9680	9680	0
214	20230831	172700	182743740	9680	9680	9680	9680	0
215	20230831	172600	182743740	9680	9680	9680	9680	0
216	20230831	172500	182743740	9680	9680	9680	9680	0
217	20230831	172400	182743740	9680	9680	9680	9680	0
218	20230831	172300	182743740	9680	9680	9680	9680	0
219	20230831	172200	182743740	9680	9680	9680	9680	0
220	20230831	172100	182743740	9680	9680	9680	9680	0
221	20230831	172000	182743740	9680	9680	9680	9680	0
222	20230831	171900	182743740	9680	9680	9680	9680	0
223	20230831	171800	182743740	9680	9680	9680	9680	0
224	20230831	171700	182743740	9680	9680	9680	9680	0
225	20230831	171600	182743740	9680	9680	9680	9680	0
226	20230831	171500	182743740	9680	9680	9680	9680	0
227	20230831	171400	182743740	9680	9680	9680	9680	0
228	20230831	171300	182743740	9680	9680	9680	9680	0
229	20230831	171200	182743740	9680	9680	9680	9680	0
230	20230831	171100	182743740	9680	9680	9680	9680	0
231	20230831	171000	182743740	9680	9680	9680	9680	0
232	20230831	170900	182743740	9680	9680	9680	9680	0
233	20230831	170800	182743740	9680	9680	9680	9680	0
234	20230831	170700	182743740	9680	9680	9680	9680	0
235	20230831	170600	182743740	9680	9680	9680	9680	0
236	20230831	170500	182743740	9680	9680	9680	9680	0
237	20230831	170400	182743740	9680	9680	9680	9680	0
238	20230831	170300	182743740	9680	9680	9680	9680	0
239	20230831	170200	182743740	9680	9680	9680	9680	0
240	20230831	170100	182743740	9680	9680	9680	9680	0
241	20230831	170000	182743740	9680	9680	9680	9680	0
242	20230831	165900	182743740	9680	9680	9680	9680	13661
243	20230831	165800	182743740	9680	9680	9680	9680	0
244	20230831	165700	182743740	9680	9680	9680	9680	0
245	20230831	165600	182743740	9680	9680	9680	9680	0
246	20230831	165500	182743740	9680	9680	9680	9680	0
247	20230831	165400	182743740	9680	9680	9680	9680	0
248	20230831	165300	182743740	9680	9680	9680	9680	0
249	20230831	165200	182743740	9680	9680	9680	9680	0
250	20230831	165100	182743740	9680	9680	9680	9680	0
251	20230831	165000	182743740	9680	9680	9680	9680	0
252	20230831	164900	182743740	9680	9680	9680	9680	0
253	20230831	164800	182743740	9680	9680	9680	9680	0
254	20230831	164700	182743740	9680	9680	9680	9680	0
255	20230831	164600	182743740	9680	9680	9680	9680	0
256	20230831	164500	182743740	9680	9680	9680	9680	0
257	20230831	164400	182743740	9680	9680	9680	9680	0
258	20230831	164300	182743740	9680	9680	9680	9680	0
259	20230831	164200	182743740	9680	9680	9680	9680	0
260	20230831	164100	182743740	9680	9680	9680	9680	0
261	20230831	164000	182743740	9680	9680	9680	9680	0
262	20230831	163900	182743740	9680	9680	9680	9680	0
263	20230831	163800	182743740	9680	9680	9680	9680	0
264	20230831	163700	182743740	9680	9680	9680	9680	0
265	20230831	163600	182743740	9680	9680	9680	9680	0
266	20230831	163500	182743740	9680	9680	9680	9680	0
267	20230831	163400	182743740	9680	9680	9680	9680	0
268	20230831	163300	182743740	9680	9680	9680	9680	0
269	20230831	163200	182743740	9680	9680	9680	9680	0
270	20230831	163100	182743740	9680	9680	9680	9680	0
271	20230831	163000	182743740	9680	9680	9680	9680	0
272	20230831	162900	182743740	9680	9680	9680	9680	13661
273	20230831	162800	182743740	9680	9680	9680	9680	0
274	20230831	162700	182743740	9680	9680	9680	9680	0
275	20230831	162600	182743740	9680	9680	9680	9680	0
276	20230831	162500	182743740	9680	9680	9680	9680	0
277	20230831	162400	182743740	9680	9680	9680	9680	0
278	20230831	162300	182743740	9680	9680	9680	9680	0
279	20230831	162200	182743740	9680	9680	9680	9680	0
280	20230831	162100	182743740	9680	9680	9680	9680	0
281	20230831	162000	182743740	9680	9680	9680	9680	0
282	20230831	161900	182743740	9680	9680	9680	9680	0
283	20230831	161800	182743740	9680	9680	9680	9680	0
284	20230831	161700	182743740	9680	9680	9680	9680	0
285	20230831	161600	182743740	9680	9680	9680	9680	0
286	20230831	161500	182743740	9680	9680	9680	9680	0
287	20230831	161400	182743740	9680	9680	9680	9680	0
288	20230831	161300	182743740	9680	9680	9680	9680	0
289	20230831	161200	182743740	9680	9680	9680	9680	0
290	20230831	161100	182743740	9680	9680	9680	9680	0
291	20230831	161000	182743740	9680	9680	9680	9680	0
292	20230831	160900	182743740	9680	9680	9680	9680	0
293	20230831	160800	182743740	9680	9680	9680	9680	0
294	20230831	160700	182743740	9680	9680	9680	9680	0
295	20230831	160600	182743740	9680	9680	9680	9680	0
296	20230831	160500	182743740	9680	9680	9680	9680	0
297	20230831	160400	182743740	9680	9680	9680	9680	0
298	20230831	160300	182743740	9680	9680	9680	9680	0
299	20230831	160200	182743740	9680	9680	9680	9680	0
300	20230831	160100	182743740	9680	9680	9680	9680	0
301	20230831	160000	182743740	9680	9680	9680	9680	0
302	20230831	155900	182743740	9680	9680	9680	9680	13661
303	20230831	155800	182743740	9680	9680	9680	9680	0
304	20230831	155700	182743740	9680	9680	9680	9680	0
305	20230831	155600	182743740	9680	9680	9680	9680	0
306	20230831	155500	182743740	9680	9680	9680	9680	0
307	20230831	155400	182743740	9680	9680	9680	9680	0
308	20230831	155300	182743740	9680	9680	9680	9680	0
309	20230831	155200	182743740	9680	9680	9680	9680	0
310	20230831	155100	182743740	9680	9680	9680	9680	0
311	20230831	155000	182743740	9680	9680	9680	9680	0
312	20230831	154900	182743740	9680	9680	9680	9680	0
313	20230831	154800	182743740	9680	9680	9680	9680	0
314	20230831	154700	182743740	9680	9680	9680	9680	0
315	20230831	154600	182743740	9680	9680	9680	9680	0
316	20230831	154500	182743740	9680	9680	9680	9680	0
317	20230831	154400	182743740	9680	9680	9680	9680	0
318	20230831	154300	182743740	9680	9680	9680	9680	0
319	20230831	154200	182743740	9680	9680	9680	9680	0
320	20230831	154100	182743740	9680	9680	9680	9680	0
321	20230831	154000	182743740	9680	9680	9680	9680	0
322	20230831	153900	182743740	9680	9680	9680	9680	0
323	20230831	153800	182743740	9680	9680	9680	9680	0
324	20230831	153700	182743740	9680	9680	9680	9680	0
325	20230831	153600	182743740	9680	9680	9680	9680	0
326	20230831	153500	182743740	9680	9680	9680	9680	0
327	20230831	153400	182743740	9680	9680	9680	9680	0
328	20230831	153300	182743740	9680	9680	9680	9680	0
329	20230831	153200	182743740	9680	9680	9680	9680	0
330	20230831	153100	182743740	9680	9680	9680	9680	0
331	20230831	153000	182743740	9680	9680	9680	9680	13661
332	20230831	152900	50505260	9700	9700	9700	9700	0
333	20230831	152800	50505260	9700	9700	9700	9700	0
334	20230831	152700	50505260	9700	9700	9700	9700	0
335	20230831	152600	50505260	9700	9700	9700	9700	0
336	20230831	152500	50505260	9700	9700	9700	9700	0
337	20230831	152400	50505260	9700	9700	9700	9700	0
338	20230831	152300	50505260	9700	9700	9700	9700	0
339	20230831	152200	50505260	9700	9700	9700	9700	0
340	20230831	152100	50505260	9700	9700	9700	9700	0
341	20230831	152000	50505260	9700	9700	9700	9700	0
342	20230831	151900	50505260	9700	9700	9700	9700	0
343	20230831	151800	50505260	9700	9700	9700	9700	21
344	20230831	151700	50301560	9700	9700	9700	9700	0
345	20230831	151600	50301560	9700	9700	9700	9700	0
346	20230831	151500	50301560	9700	9700	9700	9700	0
347	20230831	151400	50301560	9700	9700	9700	9700	24
348	20230831	151300	50068760	9700	9700	9700	9700	0
349	20230831	151200	50068760	9700	9700	9700	9700	21
350	20230831	151100	49865060	9710	9710	9710	9710	0
351	20230831	151000	49865060	9710	9710	9710	9710	0
352	20230831	150900	49865060	9710	9710	9710	9710	1
353	20230831	150800	49855350	9700	9700	9700	9700	21
354	20230831	150700	49651650	9700	9700	9700	9700	0
355	20230831	150600	49651650	9700	9700	9700	9700	0
356	20230831	150500	49651650	9700	9700	9700	9700	21
357	20230831	150400	49447950	9700	9700	9700	9700	0
358	20230831	150300	49447950	9700	9700	9700	9700	0
359	20230831	150200	49447950	9700	9700	9700	9700	10
360	20230831	150100	49350950	9700	9700	9700	9700	27
361	20230831	150000	49089050	9700	9700	9700	9700	0
362	20230831	145900	49089050	9700	9700	9700	9700	0
363	20230831	145800	49089050	9700	9700	9700	9700	20
364	20230831	145700	48895050	9700	9700	9700	9700	0
365	20230831	145600	48895050	9700	9700	9700	9700	0
366	20230831	145500	48895050	9700	9700	9700	9700	20
367	20230831	145400	48701050	9700	9700	9700	9700	0
368	20230831	145300	48701050	9700	9700	9700	9700	0
369	20230831	145200	48701050	9700	9700	9700	9700	21
370	20230831	145100	48497350	9700	9700	9700	9700	0
371	20230831	145000	48497350	9700	9700	9700	9700	0
372	20230831	144900	48497350	9700	9700	9700	9700	0
373	20230831	144800	48497350	9700	9700	9700	9700	21
374	20230831	144700	48293650	9690	9690	9690	9690	0
375	20230831	144600	48293650	9690	9690	9690	9690	0
376	20230831	144500	48293650	9690	9690	9690	9690	21
377	20230831	144400	48090160	9690	9690	9690	9690	0
378	20230831	144300	48090160	9690	9690	9690	9690	0
379	20230831	144200	48090160	9690	9690	9690	9690	21
380	20230831	144100	47886670	9690	9690	9690	9690	0
381	20230831	144000	47886670	9690	9690	9690	9690	0
382	20230831	143900	47886670	9690	9690	9690	9690	21
383	20230831	143800	47683180	9690	9690	9690	9690	0
384	20230831	143700	47683180	9690	9690	9690	9690	0
385	20230831	143600	47683180	9690	9690	9690	9690	0
386	20230831	143500	47683180	9690	9690	9690	9690	21
387	20230831	143400	47479690	9690	9690	9690	9690	0
388	20230831	143300	47479690	9690	9690	9690	9690	0
389	20230831	143200	47479690	9690	9690	9690	9690	21
390	20230831	143100	47276200	9690	9690	9690	9690	0
391	20230831	143000	47276200	9690	9690	9690	9690	0
392	20230831	142900	47276200	9690	9690	9690	9690	21
393	20230831	142800	47072710	9690	9690	9690	9690	0
394	20230831	142700	47072710	9690	9690	9690	9690	0
395	20230831	142600	47072710	9690	9690	9690	9690	21
396	20230831	142500	46869220	9690	9690	9690	9690	0
397	20230831	142400	46869220	9690	9690	9690	9690	4
398	20230831	142300	46830460	9690	9690	9690	9690	20
399	20230831	142200	46636660	9690	9690	9690	9690	0
400	20230831	142100	46636660	9690	9690	9690	9690	0
401	20230831	142000	46636660	9690	9690	9690	9690	21
402	20230831	141900	46433170	9700	9700	9700	9700	0
403	20230831	141800	46433170	9700	9700	9700	9700	0
404	20230831	141700	46433170	9700	9700	9700	9700	3
405	20230831	141600	46404070	9700	9700	9700	9700	21
406	20230831	141500	46200370	9700	9700	9700	9700	0
407	20230831	141400	46200370	9700	9700	9700	9700	0
408	20230831	141300	46200370	9700	9700	9700	9700	21
409	20230831	141200	45996670	9700	9700	9700	9700	0
410	20230831	141100	45996670	9700	9700	9700	9700	0
411	20230831	141000	45996670	9700	9700	9700	9700	20
412	20230831	140900	45802670	9700	9700	9700	9700	0
413	20230831	140800	45802670	9700	9700	9700	9700	0
414	20230831	140700	45802670	9700	9700	9700	9700	0
415	20230831	140600	45802670	9700	9700	9700	9700	21
416	20230831	140500	45598970	9700	9700	9700	9700	0
417	20230831	140400	45598970	9700	9700	9700	9700	0
418	20230831	140300	45598970	9700	9700	9700	9700	21
419	20230831	140200	45395270	9700	9700	9700	9700	3
420	20230831	140100	45366170	9700	9700	9700	9700	0
421	20230831	140000	45366170	9700	9700	9700	9700	21
422	20230831	135900	45162470	9690	9690	9690	9690	0
423	20230831	135800	45162470	9690	9690	9690	9690	0
424	20230831	135700	45162470	9690	9690	9690	9690	21
425	20230831	135600	44958980	9690	9690	9690	9690	0
426	20230831	135500	44958980	9690	9690	9690	9690	0
427	20230831	135400	44958980	9690	9690	9690	9690	0
428	20230831	135300	44958980	9690	9690	9690	9690	21
429	20230831	135200	44755490	9690	9690	9690	9690	0
430	20230831	135100	44755490	9690	9690	9690	9690	0
431	20230831	135000	44755490	9690	9690	9690	9690	20
432	20230831	134900	44561690	9690	9690	9690	9690	21
433	20230831	134800	44358200	9710	9710	9710	9710	0
434	20230831	134700	44358200	9710	9710	9710	9710	0
435	20230831	134600	44358200	9710	9710	9710	9710	0
436	20230831	134500	44358200	9710	9710	9710	9710	0
437	20230831	134400	44358200	9710	9700	9710	9700	200
438	20230831	134300	42416400	9700	9700	9700	9700	0
439	20230831	134200	42416400	9700	9700	9700	9700	0
440	20230831	134100	42416400	9700	9700	9700	9700	20
441	20230831	134000	42222400	9700	9700	9700	9700	10
442	20230831	133900	42125400	9690	9690	9690	9690	0
443	20230831	133800	42125400	9690	9690	9690	9690	0
444	20230831	133700	42125400	9690	9690	9690	9690	21
445	20230831	133600	41921910	9690	9690	9690	9690	0
446	20230831	133500	41921910	9690	9690	9690	9690	21
447	20230831	133400	41718420	9700	9700	9700	9700	0
448	20230831	133300	41718420	9700	9700	9700	9700	0
449	20230831	133200	41718420	9700	9700	9700	9700	0
450	20230831	133100	41718420	9700	9690	9700	9690	121
451	20230831	133000	40544930	9690	9690	9690	9690	0
452	20230831	132900	40544930	9690	9690	9690	9690	7
453	20230831	132800	40477100	9690	9690	9690	9690	21
454	20230831	132700	40273610	9690	9690	9690	9690	0
455	20230831	132600	40273610	9690	9690	9690	9690	0
456	20230831	132500	40273610	9690	9690	9690	9690	0
457	20230831	132400	40273610	9690	9690	9690	9690	21
458	20230831	132300	40070120	9690	9690	9690	9690	0
459	20230831	132200	40070120	9690	9690	9690	9690	0
460	20230831	132100	40070120	9690	9690	9690	9690	20
461	20230831	132000	39876320	9690	9690	9690	9690	0
462	20230831	131900	39876320	9690	9690	9690	9690	0
463	20230831	131800	39876320	9690	9690	9690	9690	21
464	20230831	131700	39672830	9690	9690	9690	9690	0
465	20230831	131600	39672830	9690	9690	9690	9690	0
466	20230831	131500	39672830	9690	9690	9690	9690	21
467	20230831	131400	39469340	9690	9690	9690	9690	3
468	20230831	131300	39440270	9690	9690	9690	9690	0
469	20230831	131200	39440270	9690	9690	9690	9690	0
470	20230831	131100	39440270	9690	9690	9690	9690	21
471	20230831	131000	39236780	9690	9690	9690	9690	0
472	20230831	130900	39236780	9690	9690	9690	9690	0
473	20230831	130800	39236780	9690	9690	9690	9690	23
474	20230831	130700	39013910	9690	9690	9690	9690	0
475	20230831	130600	39013910	9690	9690	9690	9690	0
476	20230831	130500	39013910	9690	9690	9690	9690	21
477	20230831	130400	38810420	9690	9690	9690	9690	0
478	20230831	130300	38810420	9690	9690	9690	9690	0
479	20230831	130200	38810420	9690	9690	9690	9690	20
480	20230831	130100	38616620	9690	9690	9690	9690	0
481	20230831	130000	38616620	9690	9690	9690	9690	0
482	20230831	125900	38616620	9690	9690	9690	9690	11
483	20230831	125800	38510030	9700	9700	9700	9700	10
484	20230831	125700	38413030	9700	9700	9700	9700	4
485	20230831	125600	38374230	9700	9700	9700	9700	0
486	20230831	125500	38374230	9700	9700	9700	9700	20
487	20230831	125400	38180230	9700	9700	9700	9700	6
488	20230831	125300	38122030	9700	9700	9700	9700	0
489	20230831	125200	38122030	9700	9700	9700	9700	21
490	20230831	125100	37918330	9700	9700	9700	9700	0
491	20230831	125000	37918330	9700	9700	9700	9700	5
492	20230831	124900	37869830	9700	9700	9700	9700	21
493	20230831	124800	37666130	9700	9700	9700	9700	4
494	20230831	124700	37627330	9700	9700	9700	9700	0
495	20230831	124600	37627330	9700	9700	9700	9700	20
496	20230831	124500	37433330	9700	9700	9700	9700	33
497	20230831	124400	37113230	9700	9700	9700	9700	0
498	20230831	124300	37113230	9700	9700	9700	9700	0
499	20230831	124200	37113230	9700	9700	9700	9700	21
500	20230831	124100	36909530	9700	9700	9700	9700	0
501	20230831	124000	36909530	9700	9700	9700	9700	0
502	20230831	123900	36909530	9700	9700	9700	9700	20
503	20230831	123800	36715530	9700	9700	9700	9700	0
504	20230831	123700	36715530	9700	9700	9700	9700	9
505	20230831	123600	36628230	9700	9700	9700	9700	21
506	20230831	123500	36424530	9700	9700	9700	9700	0
507	20230831	123400	36424530	9700	9700	9700	9700	0
508	20230831	123300	36424530	9700	9700	9700	9700	170
509	20230831	123200	34775530	9700	9700	9700	9700	0
510	20230831	123100	34775530	9700	9700	9700	9700	0
511	20230831	123000	34775530	9700	9700	9700	9700	0
512	20230831	122900	34775530	9700	9700	9700	9700	21
513	20230831	122800	34571830	9690	9690	9690	9690	0
514	20230831	122700	34571830	9690	9690	9690	9690	0
515	20230831	122600	34571830	9690	9690	9690	9690	21
516	20230831	122500	34368340	9690	9690	9690	9690	0
517	20230831	122400	34368340	9690	9690	9690	9690	0
518	20230831	122300	34368340	9690	9690	9690	9690	24
519	20230831	122200	34135780	9690	9690	9690	9690	0
520	20230831	122100	34135780	9690	9690	9690	9690	0
521	20230831	122000	34135780	9690	9690	9690	9690	21
522	20230831	121900	33932290	9690	9690	9690	9690	0
523	20230831	121800	33932290	9690	9690	9690	9690	0
524	20230831	121700	33932290	9690	9690	9690	9690	0
525	20230831	121600	33932290	9690	9690	9690	9690	21
526	20230831	121500	33728800	9690	9690	9690	9690	0
527	20230831	121400	33728800	9690	9690	9690	9690	4
528	20230831	121300	33690040	9690	9690	9690	9690	21
529	20230831	121200	33486550	9690	9690	9690	9690	0
530	20230831	121100	33486550	9690	9690	9690	9690	322
531	20230831	121000	30366370	9690	9690	9690	9690	21
532	20230831	120900	30162880	9690	9690	9690	9690	0
533	20230831	120800	30162880	9690	9690	9690	9690	0
534	20230831	120700	30162880	9690	9690	9690	9690	21
535	20230831	120600	29959390	9690	9690	9690	9690	0
536	20230831	120500	29959390	9690	9690	9690	9690	0
537	20230831	120400	29959390	9690	9690	9690	9690	20
538	20230831	120300	29765590	9690	9690	9690	9690	0
539	20230831	120200	29765590	9690	9690	9690	9690	0
540	20230831	120100	29765590	9690	9690	9690	9690	0
541	20230831	120000	29765590	9690	9690	9690	9690	21
542	20230831	115900	29562100	9690	9690	9690	9690	0
543	20230831	115800	29562100	9690	9690	9690	9690	0
544	20230831	115700	29562100	9690	9690	9690	9690	21
545	20230831	115600	29358610	9690	9690	9690	9690	3
546	20230831	115500	29329540	9690	9690	9690	9690	0
547	20230831	115400	29329540	9690	9690	9690	9690	21
548	20230831	115300	29126050	9690	9690	9690	9690	6
549	20230831	115200	29067910	9690	9690	9690	9690	21
550	20230831	115100	28864420	9700	9700	9700	9700	0
551	20230831	115000	28864420	9700	9700	9700	9700	0
552	20230831	114900	28864420	9700	9700	9700	9700	4
553	20230831	114800	28825620	9690	9690	9690	9690	0
554	20230831	114700	28825620	9690	9690	9690	9690	20
555	20230831	114600	28631820	9690	9690	9690	9690	0
556	20230831	114500	28631820	9690	9690	9690	9690	0
557	20230831	114400	28631820	9690	9690	9690	9690	20
558	20230831	114300	28438020	9690	9690	9690	9690	0
559	20230831	114200	28438020	9690	9690	9690	9690	0
560	20230831	114100	28438020	9690	9690	9690	9690	21
561	20230831	114000	28234530	9690	9690	9690	9690	0
562	20230831	113900	28234530	9690	9690	9690	9690	8
563	20230831	113800	28157010	9700	9700	9700	9700	13
564	20230831	113700	28030910	9700	9700	9700	9700	3
565	20230831	113600	28001810	9700	9700	9700	9700	0
566	20230831	113500	28001810	9700	9700	9700	9700	0
567	20230831	113400	28001810	9700	9700	9700	9700	21
568	20230831	113300	27798110	9700	9700	9700	9700	0
569	20230831	113200	27798110	9700	9700	9700	9700	0
570	20230831	113100	27798110	9700	9700	9700	9700	20
571	20230831	113000	27604110	9700	9700	9700	9700	0
572	20230831	112900	27604110	9700	9700	9700	9700	0
573	20230831	112800	27604110	9700	9700	9700	9700	20
574	20230831	112700	27410110	9700	9700	9700	9700	0
575	20230831	112600	27410110	9700	9700	9700	9700	3
576	20230831	112500	27381010	9700	9700	9700	9700	21
577	20230831	112400	27177310	9700	9700	9700	9700	0
578	20230831	112300	27177310	9700	9700	9700	9700	0
579	20230831	112200	27177310	9700	9700	9700	9700	6
580	20230831	112100	27119110	9700	9700	9700	9700	20
581	20230831	112000	26925110	9700	9700	9700	9700	0
582	20230831	111900	26925110	9700	9700	9700	9700	0
583	20230831	111800	26925110	9700	9700	9700	9700	20
584	20230831	111700	26731110	9700	9700	9700	9700	0
585	20230831	111600	26731110	9700	9700	9700	9700	0
586	20230831	111500	26731110	9700	9700	9700	9700	21
587	20230831	111400	26527410	9700	9700	9700	9700	0
588	20230831	111300	26527410	9700	9700	9700	9700	0
589	20230831	111200	26527410	9700	9700	9700	9700	21
590	20230831	111100	26323710	9700	9700	9700	9700	0
591	20230831	111000	26323710	9700	9700	9700	9700	0
592	20230831	110900	26323710	9700	9700	9700	9700	21
593	20230831	110800	26120010	9700	9700	9700	9700	3
594	20230831	110700	26090910	9700	9700	9700	9700	0
595	20230831	110600	26090910	9700	9700	9700	9700	0
596	20230831	110500	26090910	9700	9700	9700	9700	21
597	20230831	110400	25887210	9700	9700	9700	9700	0
598	20230831	110300	25887210	9700	9700	9700	9700	0
599	20230831	110200	25887210	9700	9700	9700	9700	21
600	20230831	110100	25683510	9700	9700	9700	9700	3
601	20230831	110000	25654410	9700	9700	9700	9700	3
602	20230831	105900	25625310	9700	9700	9700	9700	23
603	20230831	105800	25402210	9700	9700	9700	9700	3
604	20230831	105700	25373110	9700	9700	9700	9700	0
605	20230831	105600	25373110	9700	9700	9700	9700	21
606	20230831	105500	25169410	9700	9700	9700	9700	3
607	20230831	105400	25140310	9700	9700	9700	9700	4
608	20230831	105300	25101510	9700	9700	9700	9700	0
609	20230831	105200	25101510	9700	9700	9700	9700	21
610	20230831	105100	24897810	9700	9700	9700	9700	0
611	20230831	105000	24897810	9700	9700	9700	9700	0
612	20230831	104900	24897810	9700	9700	9700	9700	24
613	20230831	104800	24665010	9700	9700	9700	9700	0
614	20230831	104700	24665010	9700	9700	9700	9700	19
615	20230831	104600	24480710	9700	9700	9700	9700	20
616	20230831	104500	24286710	9700	9700	9700	9700	0
617	20230831	104400	24286710	9700	9700	9700	9700	0
618	20230831	104300	24286710	9700	9700	9700	9700	20
619	20230831	104200	24092710	9700	9700	9700	9700	0
620	20230831	104100	24092710	9700	9700	9700	9700	0
621	20230831	104000	24092710	9700	9700	9700	9700	0
622	20230831	103900	24092710	9700	9700	9700	9700	21
623	20230831	103800	23889010	9700	9700	9700	9700	0
624	20230831	103700	23889010	9700	9700	9700	9700	0
625	20230831	103600	23889010	9700	9700	9700	9700	21
626	20230831	103500	23685310	9700	9700	9700	9700	3
627	20230831	103400	23656210	9700	9700	9700	9700	0
628	20230831	103300	23656210	9700	9700	9700	9700	21
629	20230831	103200	23452510	9700	9700	9700	9700	0
630	20230831	103100	23452510	9700	9700	9700	9700	0
631	20230831	103000	23452510	9700	9700	9700	9700	20
632	20230831	102900	23258510	9700	9700	9700	9700	0
633	20230831	102800	23258510	9700	9700	9700	9700	0
634	20230831	102700	23258510	9700	9700	9700	9700	20
635	20230831	102600	23064510	9700	9700	9700	9700	0
636	20230831	102500	23064510	9700	9700	9700	9700	0
637	20230831	102400	23064510	9700	9700	9700	9700	1
638	20230831	102300	23054810	9700	9700	9700	9700	21
639	20230831	102200	22851110	9700	9700	9700	9700	20
640	20230831	102100	22657110	9700	9700	9700	9700	77
641	20230831	102000	21910210	9700	9700	9700	9700	21
642	20230831	101900	21706510	9700	9700	9700	9700	77
643	20230831	101800	20959610	9700	9700	9700	9700	3
644	20230831	101700	20930510	9700	9700	9700	9700	21
645	20230831	101600	20726810	9700	9700	9700	9700	0
646	20230831	101500	20726810	9700	9700	9700	9700	0
647	20230831	101400	20726810	9700	9700	9700	9700	21
648	20230831	101300	20523110	9700	9700	9700	9700	0
649	20230831	101200	20523110	9700	9700	9700	9700	0
650	20230831	101100	20523110	9700	9700	9700	9700	21
651	20230831	101000	20319410	9700	9700	9700	9700	0
652	20230831	100900	20319410	9700	9700	9700	9700	0
653	20230831	100800	20319410	9700	9700	9700	9700	0
654	20230831	100700	20319410	9700	9700	9700	9700	21
655	20230831	100600	20115710	9700	9700	9700	9700	0
656	20230831	100500	20115710	9700	9700	9700	9700	1000
657	20230831	100400	10415710	9700	9700	9700	9700	23
658	20230831	100300	10192610	9700	9700	9700	9700	0
659	20230831	100200	10192610	9700	9700	9700	9700	0
660	20230831	100100	10192610	9700	9700	9700	9700	21
661	20230831	100000	9988910	9700	9700	9700	9700	0
662	20230831	095900	9988910	9700	9700	9700	9700	0
663	20230831	095800	9988910	9700	9700	9700	9700	21
664	20230831	095700	9785210	9700	9700	9700	9700	0
665	20230831	095600	9785210	9700	9700	9700	9700	0
666	20230831	095500	9785210	9700	9700	9700	9700	0
667	20230831	095400	9785210	9700	9700	9700	9700	0
668	20230831	095300	9785210	9700	9700	9700	9700	0
669	20230831	095200	9785210	9700	9700	9700	9700	0
670	20230831	095100	9785210	9700	9700	9700	9700	0
671	20230831	095000	9785210	9700	9700	9700	9700	0
672	20230831	094900	9785210	9700	9700	9700	9700	0
673	20230831	094800	9785210	9700	9700	9700	9700	0
674	20230831	094700	9785210	9700	9700	9700	9700	0
675	20230831	094600	9785210	9700	9710	9710	9700	863
676	20230831	094500	1405540	9710	9710	9710	9710	0
677	20230831	094400	1405540	9710	9710	9710	9710	0
678	20230831	094300	1405540	9710	9710	9710	9710	0
679	20230831	094200	1405540	9710	9710	9710	9710	0
680	20230831	094100	1405540	9710	9710	9710	9710	0
681	20230831	094000	1405540	9710	9710	9710	9710	0
682	20230831	093900	1405540	9710	9710	9710	9710	0
683	20230831	093800	1405540	9710	9710	9710	9710	0
684	20230831	093700	1405540	9710	9710	9710	9710	0
685	20230831	093600	1405540	9710	9700	9710	9700	4
686	20230831	093500	1366730	9710	9710	9710	9710	0
687	20230831	093400	1366730	9710	9710	9710	9710	1
688	20230831	093300	1357020	9700	9700	9700	9700	0
689	20230831	093200	1357020	9700	9700	9700	9700	3
690	20230831	093100	1327920	9700	9700	9700	9700	0
691	20230831	093000	1327920	9700	9700	9700	9700	3
692	20230831	092900	1298820	9700	9700	9700	9700	3
693	20230831	092800	1269720	9710	9710	9710	9710	0
694	20230831	092700	1269720	9710	9710	9710	9710	0
695	20230831	092600	1269720	9710	9710	9710	9710	0
696	20230831	092500	1269720	9710	9710	9710	9710	0
697	20230831	092400	1269720	9710	9710	9710	9710	0
698	20230831	092300	1269720	9710	9710	9710	9710	0
699	20230831	092200	1269720	9710	9710	9710	9710	0
700	20230831	092100	1269720	9710	9710	9710	9710	0
701	20230831	092000	1269720	9710	9710	9710	9710	0
702	20230831	091900	1269720	9710	9710	9710	9710	0
703	20230831	091800	1269720	9710	9710	9710	9710	0
704	20230831	091700	1269720	9710	9690	9710	9690	9
705	20230831	091600	1182450	9690	9690	9690	9690	100
706	20230831	091500	213450	9700	9700	9700	9700	0
707	20230831	091400	213450	9700	9700	9700	9700	3
708	20230831	091300	184350	9700	9700	9700	9700	1
709	20230831	091200	174650	9700	9700	9700	9700	1
710	20230831	091100	164950	9710	9710	9710	9710	0
711	20230831	091000	164950	9710	9710	9710	9710	0
712	20230831	090900	164950	9710	9710	9710	9710	0
713	20230831	090800	164950	9710	9710	9710	9710	2
714	20230831	090700	145530	9690	9690	9690	9690	0
715	20230831	090600	145530	9690	9690	9690	9690	0
716	20230831	090500	145530	9690	9690	9690	9690	0
717	20230831	090400	145530	9690	9690	9690	9690	3
718	20230831	090300	116460	9700	9700	9700	9700	0
719	20230831	090200	116460	9700	9710	9710	9700	12
720	20230831	090100	0	9710	9710	9710	9710	0
721	20230831	090000	0	9710	9710	9710	9710	0