KissMeData/267290/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	202900	168705280	20050	20050	20050	20050	24
3	20230831	202800	168705280	20050	20050	20050	20050	0
4	20230831	202700	168705280	20050	20050	20050	20050	0
5	20230831	202600	168705280	20050	20050	20050	20050	0
6	20230831	202500	168705280	20050	20050	20050	20050	0
7	20230831	202400	168705280	20050	20050	20050	20050	0
8	20230831	202300	168705280	20050	20050	20050	20050	0
9	20230831	202200	168705280	20050	20050	20050	20050	0
10	20230831	202100	168705280	20050	20050	20050	20050	0
11	20230831	202000	168705280	20050	20050	20050	20050	0
12	20230831	201900	168705280	20050	20050	20050	20050	0
13	20230831	201800	168705280	20050	20050	20050	20050	0
14	20230831	201700	168705280	20050	20050	20050	20050	0
15	20230831	201600	168705280	20050	20050	20050	20050	0
16	20230831	201500	168705280	20050	20050	20050	20050	0
17	20230831	201400	168705280	20050	20050	20050	20050	0
18	20230831	201300	168705280	20050	20050	20050	20050	0
19	20230831	201200	168705280	20050	20050	20050	20050	0
20	20230831	201100	168705280	20050	20050	20050	20050	0
21	20230831	201000	168705280	20050	20050	20050	20050	0
22	20230831	200900	168705280	20050	20050	20050	20050	0
23	20230831	200800	168705280	20050	20050	20050	20050	0
24	20230831	200700	168705280	20050	20050	20050	20050	0
25	20230831	200600	168705280	20050	20050	20050	20050	0
26	20230831	200500	168705280	20050	20050	20050	20050	0
27	20230831	200400	168705280	20050	20050	20050	20050	0
28	20230831	200300	168705280	20050	20050	20050	20050	0
29	20230831	200200	168705280	20050	20050	20050	20050	0
30	20230831	200100	168705280	20050	20050	20050	20050	0
31	20230831	200000	168705280	20050	20050	20050	20050	0
32	20230831	195900	168705280	20050	20050	20050	20050	24
33	20230831	195800	168705280	20050	20050	20050	20050	0
34	20230831	195700	168705280	20050	20050	20050	20050	0
35	20230831	195600	168705280	20050	20050	20050	20050	0
36	20230831	195500	168705280	20050	20050	20050	20050	0
37	20230831	195400	168705280	20050	20050	20050	20050	0
38	20230831	195300	168705280	20050	20050	20050	20050	0
39	20230831	195200	168705280	20050	20050	20050	20050	0
40	20230831	195100	168705280	20050	20050	20050	20050	0
41	20230831	195000	168705280	20050	20050	20050	20050	0
42	20230831	194900	168705280	20050	20050	20050	20050	0
43	20230831	194800	168705280	20050	20050	20050	20050	0
44	20230831	194700	168705280	20050	20050	20050	20050	0
45	20230831	194600	168705280	20050	20050	20050	20050	0
46	20230831	194500	168705280	20050	20050	20050	20050	0
47	20230831	194400	168705280	20050	20050	20050	20050	0
48	20230831	194300	168705280	20050	20050	20050	20050	0
49	20230831	194200	168705280	20050	20050	20050	20050	0
50	20230831	194100	168705280	20050	20050	20050	20050	0
51	20230831	194000	168705280	20050	20050	20050	20050	0
52	20230831	193900	168705280	20050	20050	20050	20050	0
53	20230831	193800	168705280	20050	20050	20050	20050	0
54	20230831	193700	168705280	20050	20050	20050	20050	0
55	20230831	193600	168705280	20050	20050	20050	20050	0
56	20230831	193500	168705280	20050	20050	20050	20050	0
57	20230831	193400	168705280	20050	20050	20050	20050	0
58	20230831	193300	168705280	20050	20050	20050	20050	0
59	20230831	193200	168705280	20050	20050	20050	20050	0
60	20230831	193100	168705280	20050	20050	20050	20050	0
61	20230831	193000	168705280	20050	20050	20050	20050	0
62	20230831	192900	168705280	20050	20050	20050	20050	24
63	20230831	192800	168705280	20050	20050	20050	20050	0
64	20230831	192700	168705280	20050	20050	20050	20050	0
65	20230831	192600	168705280	20050	20050	20050	20050	0
66	20230831	192500	168705280	20050	20050	20050	20050	0
67	20230831	192400	168705280	20050	20050	20050	20050	0
68	20230831	192300	168705280	20050	20050	20050	20050	0
69	20230831	192200	168705280	20050	20050	20050	20050	0
70	20230831	192100	168705280	20050	20050	20050	20050	0
71	20230831	192000	168705280	20050	20050	20050	20050	0
72	20230831	191900	168705280	20050	20050	20050	20050	0
73	20230831	191800	168705280	20050	20050	20050	20050	0
74	20230831	191700	168705280	20050	20050	20050	20050	0
75	20230831	191600	168705280	20050	20050	20050	20050	0
76	20230831	191500	168705280	20050	20050	20050	20050	0
77	20230831	191400	168705280	20050	20050	20050	20050	0
78	20230831	191300	168705280	20050	20050	20050	20050	0
79	20230831	191200	168705280	20050	20050	20050	20050	0
80	20230831	191100	168705280	20050	20050	20050	20050	0
81	20230831	191000	168705280	20050	20050	20050	20050	0
82	20230831	190900	168705280	20050	20050	20050	20050	0
83	20230831	190800	168705280	20050	20050	20050	20050	0
84	20230831	190700	168705280	20050	20050	20050	20050	0
85	20230831	190600	168705280	20050	20050	20050	20050	0
86	20230831	190500	168705280	20050	20050	20050	20050	0
87	20230831	190400	168705280	20050	20050	20050	20050	0
88	20230831	190300	168705280	20050	20050	20050	20050	0
89	20230831	190200	168705280	20050	20050	20050	20050	0
90	20230831	190100	168705280	20050	20050	20050	20050	0
91	20230831	190000	168705280	20050	20050	20050	20050	0
92	20230831	185900	168705280	20050	20050	20050	20050	24
93	20230831	185800	168705280	20050	20050	20050	20050	0
94	20230831	185700	168705280	20050	20050	20050	20050	0
95	20230831	185600	168705280	20050	20050	20050	20050	0
96	20230831	185500	168705280	20050	20050	20050	20050	0
97	20230831	185400	168705280	20050	20050	20050	20050	0
98	20230831	185300	168705280	20050	20050	20050	20050	0
99	20230831	185200	168705280	20050	20050	20050	20050	0
100	20230831	185100	168705280	20050	20050	20050	20050	0
101	20230831	185000	168705280	20050	20050	20050	20050	0
102	20230831	184900	168705280	20050	20050	20050	20050	0
103	20230831	184800	168705280	20050	20050	20050	20050	0
104	20230831	184700	168705280	20050	20050	20050	20050	0
105	20230831	184600	168705280	20050	20050	20050	20050	0
106	20230831	184500	168705280	20050	20050	20050	20050	0
107	20230831	184400	168705280	20050	20050	20050	20050	0
108	20230831	184300	168705280	20050	20050	20050	20050	0
109	20230831	184200	168705280	20050	20050	20050	20050	0
110	20230831	184100	168705280	20050	20050	20050	20050	0
111	20230831	184000	168705280	20050	20050	20050	20050	0
112	20230831	183900	168705280	20050	20050	20050	20050	0
113	20230831	183800	168705280	20050	20050	20050	20050	0
114	20230831	183700	168705280	20050	20050	20050	20050	0
115	20230831	183600	168705280	20050	20050	20050	20050	0
116	20230831	183500	168705280	20050	20050	20050	20050	0
117	20230831	183400	168705280	20050	20050	20050	20050	0
118	20230831	183300	168705280	20050	20050	20050	20050	0
119	20230831	183200	168705280	20050	20050	20050	20050	0
120	20230831	183100	168705280	20050	20050	20050	20050	0
121	20230831	183000	168705280	20050	20050	20050	20050	0
122	20230831	182900	168705280	20050	20050	20050	20050	24
123	20230831	182800	168705280	20050	20050	20050	20050	0
124	20230831	182700	168705280	20050	20050	20050	20050	0
125	20230831	182600	168705280	20050	20050	20050	20050	0
126	20230831	182500	168705280	20050	20050	20050	20050	0
127	20230831	182400	168705280	20050	20050	20050	20050	0
128	20230831	182300	168705280	20050	20050	20050	20050	0
129	20230831	182200	168705280	20050	20050	20050	20050	0
130	20230831	182100	168705280	20050	20050	20050	20050	0
131	20230831	182000	168705280	20050	20050	20050	20050	0
132	20230831	181900	168705280	20050	20050	20050	20050	0
133	20230831	181800	168705280	20050	20050	20050	20050	0
134	20230831	181700	168705280	20050	20050	20050	20050	0
135	20230831	181600	168705280	20050	20050	20050	20050	0
136	20230831	181500	168705280	20050	20050	20050	20050	0
137	20230831	181400	168705280	20050	20050	20050	20050	0
138	20230831	181300	168705280	20050	20050	20050	20050	0
139	20230831	181200	168705280	20050	20050	20050	20050	0
140	20230831	181100	168705280	20050	20050	20050	20050	0
141	20230831	181000	168705280	20050	20050	20050	20050	0
142	20230831	180900	168705280	20050	20050	20050	20050	0
143	20230831	180800	168705280	20050	20050	20050	20050	0
144	20230831	180700	168705280	20050	20050	20050	20050	0
145	20230831	180600	168705280	20050	20050	20050	20050	0
146	20230831	180500	168705280	20050	20050	20050	20050	0
147	20230831	180400	168705280	20050	20050	20050	20050	0
148	20230831	180300	168705280	20050	20050	20050	20050	0
149	20230831	180200	168705280	20050	20050	20050	20050	0
150	20230831	180100	168705280	20050	20050	20050	20050	0
151	20230831	180000	168705280	20050	20050	20050	20050	0
152	20230831	175900	168705280	20050	20050	20050	20050	24
153	20230831	175800	168705280	20050	20050	20050	20050	0
154	20230831	175700	168705280	20050	20050	20050	20050	0
155	20230831	175600	168705280	20050	20050	20050	20050	0
156	20230831	175500	168705280	20050	20050	20050	20050	0
157	20230831	175400	168705280	20050	20050	20050	20050	0
158	20230831	175300	168705280	20050	20050	20050	20050	0
159	20230831	175200	168705280	20050	20050	20050	20050	0
160	20230831	175100	168705280	20050	20050	20050	20050	0
161	20230831	175000	168705280	20050	20050	20050	20050	0
162	20230831	174900	168705280	20050	20050	20050	20050	0
163	20230831	174800	168705280	20050	20050	20050	20050	0
164	20230831	174700	168705280	20050	20050	20050	20050	0
165	20230831	174600	168705280	20050	20050	20050	20050	0
166	20230831	174500	168705280	20050	20050	20050	20050	0
167	20230831	174400	168705280	20050	20050	20050	20050	0
168	20230831	174300	168705280	20050	20050	20050	20050	0
169	20230831	174200	168705280	20050	20050	20050	20050	0
170	20230831	174100	168705280	20050	20050	20050	20050	0
171	20230831	174000	168705280	20050	20050	20050	20050	0
172	20230831	173900	168705280	20050	20050	20050	20050	0
173	20230831	173800	168705280	20050	20050	20050	20050	0
174	20230831	173700	168705280	20050	20050	20050	20050	0
175	20230831	173600	168705280	20050	20050	20050	20050	0
176	20230831	173500	168705280	20050	20050	20050	20050	0
177	20230831	173400	168705280	20050	20050	20050	20050	0
178	20230831	173300	168705280	20050	20050	20050	20050	0
179	20230831	173200	168705280	20050	20050	20050	20050	0
180	20230831	173100	168705280	20050	20050	20050	20050	0
181	20230831	173000	168705280	20050	20050	20050	20050	0
182	20230831	172900	168705280	20050	20050	20050	20050	24
183	20230831	172800	168705280	20050	20050	20050	20050	0
184	20230831	172700	168705280	20050	20050	20050	20050	0
185	20230831	172600	168705280	20050	20050	20050	20050	0
186	20230831	172500	168705280	20050	20050	20050	20050	0
187	20230831	172400	168705280	20050	20050	20050	20050	0
188	20230831	172300	168705280	20050	20050	20050	20050	0
189	20230831	172200	168705280	20050	20050	20050	20050	0
190	20230831	172100	168705280	20050	20050	20050	20050	0
191	20230831	172000	168705280	20050	20050	20050	20050	0
192	20230831	171900	168705280	20050	20050	20050	20050	0
193	20230831	171800	168705280	20050	20050	20050	20050	0
194	20230831	171700	168705280	20050	20050	20050	20050	0
195	20230831	171600	168705280	20050	20050	20050	20050	0
196	20230831	171500	168705280	20050	20050	20050	20050	0
197	20230831	171400	168705280	20050	20050	20050	20050	0
198	20230831	171300	168705280	20050	20050	20050	20050	0
199	20230831	171200	168705280	20050	20050	20050	20050	0
200	20230831	171100	168705280	20050	20050	20050	20050	0
201	20230831	171000	168705280	20050	20050	20050	20050	0
202	20230831	170900	168705280	20050	20050	20050	20050	0
203	20230831	170800	168705280	20050	20050	20050	20050	0
204	20230831	170700	168705280	20050	20050	20050	20050	0
205	20230831	170600	168705280	20050	20050	20050	20050	0
206	20230831	170500	168705280	20050	20050	20050	20050	0
207	20230831	170400	168705280	20050	20050	20050	20050	0
208	20230831	170300	168705280	20050	20050	20050	20050	0
209	20230831	170200	168705280	20050	20050	20050	20050	0
210	20230831	170100	168705280	20050	20050	20050	20050	0
211	20230831	170000	168705280	20050	20050	20050	20050	0
212	20230831	165900	168705280	20050	20050	20050	20050	24
213	20230831	165800	168705280	20050	20050	20050	20050	0
214	20230831	165700	168705280	20050	20050	20050	20050	0
215	20230831	165600	168705280	20050	20050	20050	20050	0
216	20230831	165500	168705280	20050	20050	20050	20050	0
217	20230831	165400	168705280	20050	20050	20050	20050	0
218	20230831	165300	168705280	20050	20050	20050	20050	0
219	20230831	165200	168705280	20050	20050	20050	20050	0
220	20230831	165100	168705280	20050	20050	20050	20050	0
221	20230831	165000	168705280	20050	20050	20050	20050	0
222	20230831	164900	168705280	20050	20050	20050	20050	0
223	20230831	164800	168705280	20050	20050	20050	20050	0
224	20230831	164700	168705280	20050	20050	20050	20050	0
225	20230831	164600	168705280	20050	20050	20050	20050	0
226	20230831	164500	168705280	20050	20050	20050	20050	0
227	20230831	164400	168705280	20050	20050	20050	20050	0
228	20230831	164300	168705280	20050	20050	20050	20050	0
229	20230831	164200	168705280	20050	20050	20050	20050	0
230	20230831	164100	168705280	20050	20050	20050	20050	0
231	20230831	164000	168705280	20050	20050	20050	20050	0
232	20230831	163900	168705280	20050	20050	20050	20050	0
233	20230831	163800	168705280	20050	20050	20050	20050	0
234	20230831	163700	168705280	20050	20050	20050	20050	0
235	20230831	163600	168705280	20050	20050	20050	20050	0
236	20230831	163500	168705280	20050	20050	20050	20050	0
237	20230831	163400	168705280	20050	20050	20050	20050	0
238	20230831	163300	168705280	20050	20050	20050	20050	0
239	20230831	163200	168705280	20050	20050	20050	20050	0
240	20230831	163100	168705280	20050	20050	20050	20050	0
241	20230831	163000	168705280	20050	20050	20050	20050	0
242	20230831	162900	168705280	20050	20050	20050	20050	24
243	20230831	162800	168705280	20050	20050	20050	20050	0
244	20230831	162700	168705280	20050	20050	20050	20050	0
245	20230831	162600	168705280	20050	20050	20050	20050	0
246	20230831	162500	168705280	20050	20050	20050	20050	0
247	20230831	162400	168705280	20050	20050	20050	20050	0
248	20230831	162300	168705280	20050	20050	20050	20050	0
249	20230831	162200	168705280	20050	20050	20050	20050	0
250	20230831	162100	168705280	20050	20050	20050	20050	0
251	20230831	162000	168705280	20050	20050	20050	20050	0
252	20230831	161900	168705280	20050	20050	20050	20050	0
253	20230831	161800	168705280	20050	20050	20050	20050	0
254	20230831	161700	168705280	20050	20050	20050	20050	0
255	20230831	161600	168705280	20050	20050	20050	20050	0
256	20230831	161500	168705280	20050	20050	20050	20050	0
257	20230831	161400	168705280	20050	20050	20050	20050	0
258	20230831	161300	168705280	20050	20050	20050	20050	0
259	20230831	161200	168705280	20050	20050	20050	20050	0
260	20230831	161100	168705280	20050	20050	20050	20050	0
261	20230831	161000	168705280	20050	20050	20050	20050	0
262	20230831	160900	168705280	20050	20050	20050	20050	0
263	20230831	160800	168705280	20050	20050	20050	20050	0
264	20230831	160700	168705280	20050	20050	20050	20050	0
265	20230831	160600	168705280	20050	20050	20050	20050	0
266	20230831	160500	168705280	20050	20050	20050	20050	0
267	20230831	160400	168705280	20050	20050	20050	20050	0
268	20230831	160300	168705280	20050	20050	20050	20050	0
269	20230831	160200	168705280	20050	20050	20050	20050	0
270	20230831	160100	168705280	20050	20050	20050	20050	0
271	20230831	160000	168705280	20050	20050	20050	20050	0
272	20230831	155900	168705280	20050	20050	20050	20050	24
273	20230831	155800	168705280	20050	20050	20050	20050	0
274	20230831	155700	168705280	20050	20050	20050	20050	0
275	20230831	155600	168705280	20050	20050	20050	20050	0
276	20230831	155500	168705280	20050	20050	20050	20050	0
277	20230831	155400	168705280	20050	20050	20050	20050	0
278	20230831	155300	168705280	20050	20050	20050	20050	0
279	20230831	155200	168705280	20050	20050	20050	20050	0
280	20230831	155100	168705280	20050	20050	20050	20050	0
281	20230831	155000	168705280	20050	20050	20050	20050	0
282	20230831	154900	168705280	20050	20050	20050	20050	0
283	20230831	154800	168705280	20050	20050	20050	20050	0
284	20230831	154700	168705280	20050	20050	20050	20050	0
285	20230831	154600	168705280	20050	20050	20050	20050	0
286	20230831	154500	168705280	20050	20050	20050	20050	0
287	20230831	154400	168705280	20050	20050	20050	20050	0
288	20230831	154300	168705280	20050	20050	20050	20050	0
289	20230831	154200	168705280	20050	20050	20050	20050	0
290	20230831	154100	168705280	20050	20050	20050	20050	0
291	20230831	154000	168705280	20050	20050	20050	20050	0
292	20230831	153900	168705280	20050	20050	20050	20050	0
293	20230831	153800	168705280	20050	20050	20050	20050	0
294	20230831	153700	168705280	20050	20050	20050	20050	0
295	20230831	153600	168705280	20050	20050	20050	20050	0
296	20230831	153500	168705280	20050	20050	20050	20050	0
297	20230831	153400	168705280	20050	20050	20050	20050	0
298	20230831	153300	168705280	20050	20050	20050	20050	0
299	20230831	153200	168705280	20050	20050	20050	20050	0
300	20230831	153100	168705280	20050	20050	20050	20050	0
301	20230831	153000	168705280	20050	20050	20050	20050	24
302	20230831	152900	168224080	19930	19930	19930	19930	0
303	20230831	152800	168224080	19930	19930	19930	19930	0
304	20230831	152700	168224080	19930	19930	19930	19930	0
305	20230831	152600	168224080	19930	19930	19930	19930	0
306	20230831	152500	168224080	19930	19930	19930	19930	0
307	20230831	152400	168224080	19930	19930	19930	19930	0
308	20230831	152300	168224080	19930	19930	19930	19930	0
309	20230831	152200	168224080	19930	19930	19930	19930	0
310	20230831	152100	168224080	19930	19930	19930	19930	0
311	20230831	152000	168224080	19930	19930	19930	19930	0
312	20230831	151900	168224080	19930	19930	19990	19930	28
313	20230831	151800	167665880	19940	19980	19980	19940	14
314	20230831	151700	167386680	19940	19940	19940	19940	0
315	20230831	151600	167386680	19940	19940	19940	19940	4
316	20230831	151500	167306920	20000	20000	20000	20000	0
317	20230831	151400	167306920	20000	20000	20000	20000	0
318	20230831	151300	167306920	20000	20000	20000	20000	0
319	20230831	151200	167306920	20000	20000	20000	20000	0
320	20230831	151100	167306920	20000	20000	20000	20000	0
321	20230831	151000	167306920	20000	19930	20000	19920	128
322	20230831	150900	164749150	19930	19930	19930	19920	169
323	20230831	150800	161381280	19930	19940	19940	19930	389
324	20230831	150700	153628120	19950	19950	19950	19950	3
325	20230831	150600	153568270	19940	19980	19980	19940	67
326	20230831	150500	152232230	19980	19980	19980	19980	0
327	20230831	150400	152232230	19980	19980	19980	19980	2
328	20230831	150300	152192270	19960	19960	19960	19960	1
329	20230831	150200	152172310	19980	19980	19980	19980	0
330	20230831	150100	152172310	19980	19980	19980	19980	0
331	20230831	150000	152172310	19980	19980	19980	19980	1
332	20230831	145900	152152330	19980	19920	19980	19920	11
333	20230831	145800	151933150	19920	19920	19920	19920	0
334	20230831	145700	151933150	19920	19920	19920	19920	83
335	20230831	145600	150279790	19920	19930	19930	19910	658
336	20230831	145500	137172770	19930	19920	19930	19920	4
337	20230831	145400	137093070	19920	19930	19930	19920	127
338	20230831	145300	134562040	19940	19950	19950	19930	176
339	20230831	145200	131052910	19950	19950	19950	19950	188
340	20230831	145100	127302310	19960	19960	19960	19960	1
341	20230831	145000	127282350	20050	19990	20050	19950	1741
342	20230831	144900	92515620	20050	20050	20050	20050	0
343	20230831	144800	92515620	20050	20050	20050	20050	0
344	20230831	144700	92515620	20050	20050	20050	20050	0
345	20230831	144600	92515620	20050	20050	20050	20050	0
346	20230831	144500	92515620	20050	20050	20050	20050	0
347	20230831	144400	92515620	20050	20050	20050	20050	0
348	20230831	144300	92515620	20050	20050	20050	20050	0
349	20230831	144200	92515620	20050	20050	20050	20050	0
350	20230831	144100	92515620	20050	20050	20050	20050	1
351	20230831	144000	92495570	19990	19990	19990	19990	0
352	20230831	143900	92495570	19990	19990	19990	19990	0
353	20230831	143800	92495570	19990	19990	19990	19990	0
354	20230831	143700	92495570	19990	19990	19990	19990	0
355	20230831	143600	92495570	19990	19990	19990	19990	0
356	20230831	143500	92495570	19990	19990	19990	19990	0
357	20230831	143400	92495570	19990	19990	19990	19990	11
358	20230831	143300	92275680	19990	19990	19990	19990	1
359	20230831	143200	92255690	19980	19990	19990	19980	3
360	20230831	143100	92195730	19990	19990	19990	19990	0
361	20230831	143000	92195730	19990	19990	19990	19990	6
362	20230831	142900	92075790	20050	20050	20050	20050	3
363	20230831	142800	92015640	20050	20050	20050	20050	0
364	20230831	142700	92015640	20050	20050	20050	20050	117
365	20230831	142600	89669790	19980	19980	19980	19980	0
366	20230831	142500	89669790	19980	19980	19980	19980	0
367	20230831	142400	89669790	19980	19980	19980	19980	0
368	20230831	142300	89669790	19980	19980	19980	19980	0
369	20230831	142200	89669790	19980	19980	19980	19980	0
370	20230831	142100	89669790	19980	19980	19980	19980	0
371	20230831	142000	89669790	19980	19980	19980	19980	0
372	20230831	141900	89669790	19980	19980	19980	19980	0
373	20230831	141800	89669790	19980	19980	19980	19980	0
374	20230831	141700	89669790	19980	19980	19980	19980	0
375	20230831	141600	89669790	19980	19980	19980	19980	0
376	20230831	141500	89669790	19980	19980	19980	19980	0
377	20230831	141400	89669790	19980	19980	19980	19980	0
378	20230831	141300	89669790	19980	19980	19980	19980	0
379	20230831	141200	89669790	19980	19980	19980	19980	0
380	20230831	141100	89669790	19980	19980	19980	19980	0
381	20230831	141000	89669790	19980	19980	19980	19980	7
382	20230831	140900	89529930	19980	19980	19980	19980	11
383	20230831	140800	89310150	19990	19990	19990	19990	0
384	20230831	140700	89310150	19990	19990	19990	19990	0
385	20230831	140600	89310150	19990	19990	19990	19990	0
386	20230831	140500	89310150	19990	19990	19990	19990	6
387	20230831	140400	89190210	19990	19990	19990	19990	39
388	20230831	140300	88410600	19990	19990	19990	19990	54
389	20230831	140200	87331140	20000	20000	20000	19990	12
390	20230831	140100	87091240	19990	19990	19990	19990	0
391	20230831	140000	87091240	19990	19990	19990	19990	0
392	20230831	135900	87091240	19990	19990	19990	19990	0
393	20230831	135800	87091240	19990	19990	19990	19990	0
394	20230831	135700	87091240	19990	19990	19990	19990	0
395	20230831	135600	87091240	19990	19990	19990	19990	0
396	20230831	135500	87091240	19990	19990	19990	19990	0
397	20230831	135400	87091240	19990	19990	19990	19990	5
398	20230831	135300	86991290	20000	20000	20000	20000	0
399	20230831	135200	86991290	20000	20000	20000	20000	0
400	20230831	135100	86991290	20000	20000	20000	20000	30
401	20230831	135000	86391290	20050	20050	20050	20050	0
402	20230831	134900	86391290	20050	20050	20050	20050	0
403	20230831	134800	86391290	20050	20050	20050	20050	0
404	20230831	134700	86391290	20050	20050	20050	20050	0
405	20230831	134600	86391290	20050	20000	20050	20000	32
406	20230831	134500	85751240	20000	20000	20000	20000	0
407	20230831	134400	85751240	20000	20000	20000	20000	0
408	20230831	134300	85751240	20000	20000	20000	20000	1
409	20230831	134200	85731240	20000	20000	20000	20000	16
410	20230831	134100	85411240	19990	19990	19990	19990	0
411	20230831	134000	85411240	19990	19990	19990	19990	15
412	20230831	133900	85111390	19990	19990	19990	19990	1
413	20230831	133800	85091400	19980	19980	19980	19980	0
414	20230831	133700	85091400	19980	19980	19980	19980	0
415	20230831	133600	85091400	19980	19980	19980	19980	1
416	20230831	133500	85071420	19990	19990	19990	19990	0
417	20230831	133400	85071420	19990	19990	19990	19990	0
418	20230831	133300	85071420	19990	19990	19990	19990	1
419	20230831	133200	85051430	19990	19990	19990	19990	1
420	20230831	133100	85031440	19990	19990	19990	19990	0
421	20230831	133000	85031440	19990	19980	19990	19980	5
422	20230831	132900	84931530	19980	19980	19980	19980	10
423	20230831	132800	84731730	19980	19980	19980	19980	0
424	20230831	132700	84731730	19980	19980	19980	19980	0
425	20230831	132600	84731730	19980	19980	19980	19980	0
426	20230831	132500	84731730	19980	19980	19980	19980	50
427	20230831	132400	83732730	19980	19980	19980	19980	14
428	20230831	132300	83453010	19990	19990	19990	19990	0
429	20230831	132200	83453010	19990	19990	19990	19990	0
430	20230831	132100	83453010	19990	19990	19990	19990	0
431	20230831	132000	83453010	19990	19990	19990	19990	0
432	20230831	131900	83453010	19990	19990	19990	19990	0
433	20230831	131800	83453010	19990	19990	19990	19990	1
434	20230831	131700	83433020	19980	19980	19980	19980	12
435	20230831	131600	83193260	19970	19970	19970	19970	5
436	20230831	131500	83093410	19980	19980	19980	19980	1
437	20230831	131400	83073430	19970	19970	19970	19970	0
438	20230831	131300	83073430	19970	19970	19970	19970	0
439	20230831	131200	83073430	19970	19970	19970	19970	0
440	20230831	131100	83073430	19970	19980	19980	19970	41
441	20230831	131000	82254410	19980	19980	19980	19980	0
442	20230831	130900	82254410	19980	19980	19980	19980	0
443	20230831	130800	82254410	19980	19980	19980	19980	6
444	20230831	130700	82134530	19980	19980	19980	19980	0
445	20230831	130600	82134530	19980	19980	19980	19980	33
446	20230831	130500	81475190	19980	20000	20050	19980	207
447	20230831	130400	77338640	20000	20000	20000	20000	0
448	20230831	130300	77338640	20000	20000	20000	20000	2
449	20230831	130200	77298640	20000	20000	20000	20000	50
450	20230831	130100	76298640	19990	19990	19990	19990	0
451	20230831	130000	76298640	19990	19990	19990	19990	0
452	20230831	125900	76298640	19990	19990	19990	19990	0
453	20230831	125800	76298640	19990	19990	19990	19990	0
454	20230831	125700	76298640	19990	19990	19990	19990	0
455	20230831	125600	76298640	19990	19990	19990	19990	0
456	20230831	125500	76298640	19990	19990	19990	19990	0
457	20230831	125400	76298640	19990	19990	19990	19990	0
458	20230831	125300	76298640	19990	19990	19990	19990	0
459	20230831	125200	76298640	19990	19990	19990	19990	0
460	20230831	125100	76298640	19990	19990	19990	19990	0
461	20230831	125000	76298640	19990	19990	19990	19990	0
462	20230831	124900	76298640	19990	19990	19990	19990	0
463	20230831	124800	76298640	19990	19990	19990	19990	0
464	20230831	124700	76298640	19990	19990	19990	19990	0
465	20230831	124600	76298640	19990	19990	19990	19990	0
466	20230831	124500	76298640	19990	19990	19990	19990	0
467	20230831	124400	76298640	19990	19990	19990	19990	0
468	20230831	124300	76298640	19990	19990	19990	19990	0
469	20230831	124200	76298640	19990	19990	19990	19990	0
470	20230831	124100	76298640	19990	19990	19990	19990	0
471	20230831	124000	76298640	19990	19990	19990	19990	1
472	20230831	123900	76278650	19990	19990	19990	19990	1
473	20230831	123800	76258660	19990	19990	19990	19990	0
474	20230831	123700	76258660	19990	19990	19990	19990	0
475	20230831	123600	76258660	19990	19990	19990	19990	0
476	20230831	123500	76258660	19990	19990	19990	19990	0
477	20230831	123400	76258660	19990	19990	19990	19990	0
478	20230831	123300	76258660	19990	19990	19990	19990	0
479	20230831	123200	76258660	19990	19990	19990	19990	0
480	20230831	123100	76258660	19990	19990	19990	19990	0
481	20230831	123000	76258660	19990	19990	19990	19990	0
482	20230831	122900	76258660	19990	19990	19990	19990	1
483	20230831	122800	76238670	19980	19980	19980	19980	0
484	20230831	122700	76238670	19980	19980	19980	19980	0
485	20230831	122600	76238670	19980	19980	19980	19980	0
486	20230831	122500	76238670	19980	19980	19980	19980	0
487	20230831	122400	76238670	19980	19980	19980	19980	0
488	20230831	122300	76238670	19980	19980	19980	19980	2
489	20230831	122200	76198710	19990	19990	19990	19990	0
490	20230831	122100	76198710	19990	19990	19990	19990	1
491	20230831	122000	76178720	19990	19990	19990	19990	0
492	20230831	121900	76178720	19990	19990	19990	19990	0
493	20230831	121800	76178720	19990	19990	19990	19990	0
494	20230831	121700	76178720	19990	19990	19990	19990	20
495	20230831	121600	75778920	19990	19990	19990	19990	0
496	20230831	121500	75778920	19990	20050	20050	19990	11
497	20230831	121400	75558430	20050	20050	20050	20050	0
498	20230831	121300	75558430	20050	20050	20050	20050	0
499	20230831	121200	75558430	20050	20050	20050	20050	0
500	20230831	121100	75558430	20050	20050	20050	20050	0
501	20230831	121000	75558430	20050	20050	20050	20050	1
502	20230831	120900	75538380	19970	19970	19970	19970	0
503	20230831	120800	75538380	19970	19970	19970	19970	0
504	20230831	120700	75538380	19970	19970	19970	19970	0
505	20230831	120600	75538380	19970	19970	19970	19970	0
506	20230831	120500	75538380	19970	19970	19970	19970	0
507	20230831	120400	75538380	19970	19980	19980	19970	92
508	20230831	120300	73700870	19970	19970	19970	19970	0
509	20230831	120200	73700870	19970	19970	19970	19970	0
510	20230831	120100	73700870	19970	19970	19970	19970	36
511	20230831	120000	72981950	19970	19970	19970	19970	0
512	20230831	115900	72981950	19970	19980	19980	19970	244
513	20230831	115800	68106900	19980	19980	19980	19980	6
514	20230831	115700	67987020	19980	19980	19980	19980	0
515	20230831	115600	67987020	19980	19990	19990	19980	3
516	20230831	115500	67927060	19990	19980	19990	19980	7
517	20230831	115400	67787140	19990	19980	19990	19980	2
518	20230831	115300	67747170	19980	20000	20000	19980	550
519	20230831	115200	56755960	20050	20050	20050	20050	0
520	20230831	115100	56755960	20050	20050	20050	20050	0
521	20230831	115000	56755960	20050	20050	20050	20050	83
522	20230831	114900	55091810	20050	20050	20050	20050	0
523	20230831	114800	55091810	20050	20050	20050	20050	0
524	20230831	114700	55091810	20050	20050	20050	20050	0
525	20230831	114600	55091810	20050	20050	20050	20050	0
526	20230831	114500	55091810	20050	20050	20050	20050	0
527	20230831	114400	55091810	20050	20050	20050	20050	0
528	20230831	114300	55091810	20050	20050	20050	20050	0
529	20230831	114200	55091810	20050	20050	20050	20050	1
530	20230831	114100	55071760	19990	19990	19990	19990	0
531	20230831	114000	55071760	19990	19990	19990	19990	0
532	20230831	113900	55071760	19990	19990	19990	19990	0
533	20230831	113800	55071760	19990	19990	19990	19990	0
534	20230831	113700	55071760	19990	19990	19990	19990	0
535	20230831	113600	55071760	19990	19990	19990	19990	0
536	20230831	113500	55071760	19990	19990	19990	19990	0
537	20230831	113400	55071760	19990	19990	19990	19990	0
538	20230831	113300	55071760	19990	19990	19990	19990	0
539	20230831	113200	55071760	19990	19990	19990	19990	0
540	20230831	113100	55071760	19990	19990	19990	19990	0
541	20230831	113000	55071760	19990	19990	19990	19990	0
542	20230831	112900	55071760	19990	19990	19990	19990	0
543	20230831	112800	55071760	19990	19990	19990	19990	1
544	20230831	112700	55051770	20000	20000	20000	20000	0
545	20230831	112600	55051770	20000	20000	20000	20000	0
546	20230831	112500	55051770	20000	20000	20000	20000	0
547	20230831	112400	55051770	20000	20000	20000	20000	0
548	20230831	112300	55051770	20000	20000	20000	20000	0
549	20230831	112200	55051770	20000	19990	20000	19990	44
550	20230831	112100	54172050	19990	19990	19990	19990	0
551	20230831	112000	54172050	19990	19990	19990	19990	0
552	20230831	111900	54172050	19990	19990	19990	19990	0
553	20230831	111800	54172050	19990	19990	19990	19990	0
554	20230831	111700	54172050	19990	19990	19990	19990	0
555	20230831	111600	54172050	19990	20050	20050	19990	2
556	20230831	111500	54132010	19990	19990	19990	19990	0
557	20230831	111400	54132010	19990	19990	19990	19990	0
558	20230831	111300	54132010	19990	19990	19990	19990	0
559	20230831	111200	54132010	19990	19990	19990	19990	0
560	20230831	111100	54132010	19990	19990	19990	19990	5
561	20230831	111000	54032060	19980	19980	19980	19980	0
562	20230831	110900	54032060	19980	19980	19980	19980	0
563	20230831	110800	54032060	19980	19980	19980	19980	0
564	20230831	110700	54032060	19980	19980	19980	19980	0
565	20230831	110600	54032060	19980	19980	19980	19980	0
566	20230831	110500	54032060	19980	19980	19980	19980	0
567	20230831	110400	54032060	19980	19980	19980	19980	0
568	20230831	110300	54032060	19980	19980	19980	19980	0
569	20230831	110200	54032060	19980	19980	19980	19980	0
570	20230831	110100	54032060	19980	19980	19980	19980	0
571	20230831	110000	54032060	19980	19980	19980	19980	0
572	20230831	105900	54032060	19980	19980	19980	19980	0
573	20230831	105800	54032060	19980	19980	19980	19980	0
574	20230831	105700	54032060	19980	19980	19980	19980	0
575	20230831	105600	54032060	19980	19980	19980	19980	0
576	20230831	105500	54032060	19980	19980	19980	19980	0
577	20230831	105400	54032060	19980	19980	19980	19980	0
578	20230831	105300	54032060	19980	19980	19980	19980	0
579	20230831	105200	54032060	19980	19980	19980	19980	0
580	20230831	105100	54032060	19980	19980	19980	19980	0
581	20230831	105000	54032060	19980	19980	19980	19980	0
582	20230831	104900	54032060	19980	19980	19980	19980	0
583	20230831	104800	54032060	19980	19980	19980	19980	0
584	20230831	104700	54032060	19980	19980	19980	19980	0
585	20230831	104600	54032060	19980	19980	19980	19980	0
586	20230831	104500	54032060	19980	19980	19980	19980	0
587	20230831	104400	54032060	19980	19980	19980	19980	0
588	20230831	104300	54032060	19980	19980	19980	19980	0
589	20230831	104200	54032060	19980	19980	19980	19980	0
590	20230831	104100	54032060	19980	19980	19980	19980	0
591	20230831	104000	54032060	19980	19980	19980	19980	0
592	20230831	103900	54032060	19980	19980	19980	19980	0
593	20230831	103800	54032060	19980	19980	19980	19980	0
594	20230831	103700	54032060	19980	19980	19980	19980	0
595	20230831	103600	54032060	19980	19980	19980	19980	0
596	20230831	103500	54032060	19980	19980	19980	19980	0
597	20230831	103400	54032060	19980	19980	19980	19980	0
598	20230831	103300	54032060	19980	19980	19980	19980	0
599	20230831	103200	54032060	19980	19980	19980	19980	0
600	20230831	103100	54032060	19980	19980	19980	19980	0
601	20230831	103000	54032060	19980	19980	19980	19980	0
602	20230831	102900	54032060	19980	19980	19980	19980	0
603	20230831	102800	54032060	19980	19980	19980	19980	0
604	20230831	102700	54032060	19980	19980	19980	19980	0
605	20230831	102600	54032060	19980	19980	19980	19980	0
606	20230831	102500	54032060	19980	19980	19980	19980	0
607	20230831	102400	54032060	19980	19980	19980	19980	0
608	20230831	102300	54032060	19980	19980	19980	19980	1
609	20230831	102200	54012080	20000	20000	20000	20000	0
610	20230831	102100	54012080	20000	20000	20000	20000	9
611	20230831	102000	53832080	19980	19980	19980	19980	16
612	20230831	101900	53512400	19980	19980	19980	19980	10
613	20230831	101800	53312600	20000	20000	20000	20000	0
614	20230831	101700	53312600	20000	20000	20000	20000	1
615	20230831	101600	53292600	20000	20000	20000	20000	0
616	20230831	101500	53292600	20000	20000	20000	20000	0
617	20230831	101400	53292600	20000	20000	20000	20000	1
618	20230831	101300	53272600	20000	20000	20000	20000	0
619	20230831	101200	53272600	20000	20000	20000	20000	0
620	20230831	101100	53272600	20000	20000	20000	20000	46
621	20230831	101000	52352600	20000	20000	20000	20000	0
622	20230831	100900	52352600	20000	20000	20000	20000	1
623	20230831	100800	52332600	20000	20000	20000	20000	2
624	20230831	100700	52292600	19980	19980	19990	19980	30
625	20230831	100600	51693190	19990	19990	19990	19990	0
626	20230831	100500	51693190	19990	19990	19990	19990	1
627	20230831	100400	51673200	19990	19990	19990	19990	2
628	20230831	100300	51633220	19990	19990	19990	19990	1
629	20230831	100200	51613230	19990	19990	19990	19990	0
630	20230831	100100	51613230	19990	19990	19990	19990	0
631	20230831	100000	51613230	19990	19990	19990	19990	0
632	20230831	095900	51613230	19990	19990	19990	19990	0
633	20230831	095800	51613230	19990	19990	19990	19990	29
634	20230831	095700	51033520	19980	19980	19980	19980	1
635	20230831	095600	51013540	19970	19970	19970	19970	0
636	20230831	095500	51013540	19970	19970	19970	19970	0
637	20230831	095400	51013540	19970	19970	19970	19970	0
638	20230831	095300	51013540	19970	19970	19970	19970	0
639	20230831	095200	51013540	19970	19970	19970	19970	4
640	20230831	095100	50933660	19970	19970	19970	19970	0
641	20230831	095000	50933660	19970	19980	19980	19970	21
642	20230831	094900	50514250	19970	19970	19970	19970	0
643	20230831	094800	50514250	19970	19970	19970	19970	1
644	20230831	094700	50494280	19960	19960	19960	19960	64
645	20230831	094600	49216840	19960	19960	19960	19960	2
646	20230831	094500	49176920	19960	19980	19980	19960	80
647	20230831	094400	47579120	19990	19990	19990	19990	1
648	20230831	094300	47559130	19990	19990	19990	19990	1
649	20230831	094200	47539140	19990	19980	19990	19970	22
650	20230831	094100	47099770	20000	20000	20000	20000	0
651	20230831	094000	47099770	20000	20000	20000	20000	10
652	20230831	093900	46899770	20000	20000	20000	20000	1
653	20230831	093800	46879770	20050	20050	20050	20050	0
654	20230831	093700	46879770	20050	20050	20050	20050	0
655	20230831	093600	46879770	20050	20050	20050	20050	0
656	20230831	093500	46879770	20050	20050	20050	20050	0
657	20230831	093400	46879770	20050	20050	20050	20050	0
658	20230831	093300	46879770	20050	20050	20050	20050	1
659	20230831	093200	46859720	19980	19970	19980	19970	81
660	20230831	093100	45241450	19910	19980	19980	19910	71
661	20230831	093000	43825700	19990	20000	20000	19990	380
662	20230831	092900	36227200	20050	20050	20050	20050	2
663	20230831	092800	36187100	20050	20050	20050	20050	0
664	20230831	092700	36187100	20050	20050	20050	20050	85
665	20230831	092600	34482850	20050	20200	20200	20050	20
666	20230831	092500	34080300	20300	20050	20300	20050	1000
667	20230831	092400	13841400	20050	20050	20050	20050	0
668	20230831	092300	13841400	20050	20050	20050	20050	0
669	20230831	092200	13841400	20050	20050	20050	20050	1
670	20230831	092100	13821350	20000	20000	20000	20000	0
671	20230831	092000	13821350	20000	20000	20000	20000	0
672	20230831	091900	13821350	20000	20000	20000	20000	0
673	20230831	091800	13821350	20000	20000	20000	20000	0
674	20230831	091700	13821350	20000	20000	20000	20000	0
675	20230831	091600	13821350	20000	20000	20000	20000	9
676	20230831	091500	13641350	20050	20050	20050	20050	0
677	20230831	091400	13641350	20050	20050	20050	20050	0
678	20230831	091300	13641350	20050	20050	20050	20050	1
679	20230831	091200	13621300	20050	20050	20050	20050	15
680	20230831	091100	13320550	20000	20000	20000	20000	0
681	20230831	091000	13320550	20000	20000	20000	20000	0
682	20230831	090900	13320550	20000	20000	20000	20000	50
683	20230831	090800	12320550	20000	20000	20000	20000	0
684	20230831	090700	12320550	20000	20000	20000	20000	0
685	20230831	090600	12320550	20000	20000	20000	20000	62
686	20230831	090500	11080550	20000	20050	20050	20000	108
687	20230831	090400	8920500	20000	20000	20000	20000	0
688	20230831	090300	8920500	20000	20000	20000	20000	35
689	20230831	090200	8220500	20050	20050	20050	20050	0
690	20230831	090100	8220500	20050	20050	20050	20050	1
691	20230831	090000	8200450	20050	20050	20050	20050	409