KissMeData/336040/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	204200	68991640	9850	9850	9850	9850	2
3	20230831	204100	68991640	9850	9850	9850	9850	0
4	20230831	204000	68991640	9850	9850	9850	9850	0
5	20230831	203900	68991640	9850	9850	9850	9850	0
6	20230831	203800	68991640	9850	9850	9850	9850	0
7	20230831	203700	68991640	9850	9850	9850	9850	0
8	20230831	203600	68991640	9850	9850	9850	9850	0
9	20230831	203500	68991640	9850	9850	9850	9850	0
10	20230831	203400	68991640	9850	9850	9850	9850	0
11	20230831	203300	68991640	9850	9850	9850	9850	0
12	20230831	203200	68991640	9850	9850	9850	9850	0
13	20230831	203100	68991640	9850	9850	9850	9850	0
14	20230831	203000	68991640	9850	9850	9850	9850	0
15	20230831	202900	68991640	9850	9850	9850	9850	0
16	20230831	202800	68991640	9850	9850	9850	9850	0
17	20230831	202700	68991640	9850	9850	9850	9850	0
18	20230831	202600	68991640	9850	9850	9850	9850	0
19	20230831	202500	68991640	9850	9850	9850	9850	0
20	20230831	202400	68991640	9850	9850	9850	9850	0
21	20230831	202300	68991640	9850	9850	9850	9850	0
22	20230831	202200	68991640	9850	9850	9850	9850	0
23	20230831	202100	68991640	9850	9850	9850	9850	0
24	20230831	202000	68991640	9850	9850	9850	9850	0
25	20230831	201900	68991640	9850	9850	9850	9850	0
26	20230831	201800	68991640	9850	9850	9850	9850	0
27	20230831	201700	68991640	9850	9850	9850	9850	0
28	20230831	201600	68991640	9850	9850	9850	9850	0
29	20230831	201500	68991640	9850	9850	9850	9850	0
30	20230831	201400	68991640	9850	9850	9850	9850	0
31	20230831	201300	68991640	9850	9850	9850	9850	0
32	20230831	201200	68991640	9850	9850	9850	9850	2
33	20230831	201100	68991640	9850	9850	9850	9850	0
34	20230831	201000	68991640	9850	9850	9850	9850	0
35	20230831	200900	68991640	9850	9850	9850	9850	0
36	20230831	200800	68991640	9850	9850	9850	9850	0
37	20230831	200700	68991640	9850	9850	9850	9850	0
38	20230831	200600	68991640	9850	9850	9850	9850	0
39	20230831	200500	68991640	9850	9850	9850	9850	0
40	20230831	200400	68991640	9850	9850	9850	9850	0
41	20230831	200300	68991640	9850	9850	9850	9850	0
42	20230831	200200	68991640	9850	9850	9850	9850	0
43	20230831	200100	68991640	9850	9850	9850	9850	0
44	20230831	200000	68991640	9850	9850	9850	9850	0
45	20230831	195900	68991640	9850	9850	9850	9850	0
46	20230831	195800	68991640	9850	9850	9850	9850	0
47	20230831	195700	68991640	9850	9850	9850	9850	0
48	20230831	195600	68991640	9850	9850	9850	9850	0
49	20230831	195500	68991640	9850	9850	9850	9850	0
50	20230831	195400	68991640	9850	9850	9850	9850	0
51	20230831	195300	68991640	9850	9850	9850	9850	0
52	20230831	195200	68991640	9850	9850	9850	9850	0
53	20230831	195100	68991640	9850	9850	9850	9850	0
54	20230831	195000	68991640	9850	9850	9850	9850	0
55	20230831	194900	68991640	9850	9850	9850	9850	0
56	20230831	194800	68991640	9850	9850	9850	9850	0
57	20230831	194700	68991640	9850	9850	9850	9850	0
58	20230831	194600	68991640	9850	9850	9850	9850	0
59	20230831	194500	68991640	9850	9850	9850	9850	0
60	20230831	194400	68991640	9850	9850	9850	9850	0
61	20230831	194300	68991640	9850	9850	9850	9850	0
62	20230831	194200	68991640	9850	9850	9850	9850	2
63	20230831	194100	68991640	9850	9850	9850	9850	0
64	20230831	194000	68991640	9850	9850	9850	9850	0
65	20230831	193900	68991640	9850	9850	9850	9850	0
66	20230831	193800	68991640	9850	9850	9850	9850	0
67	20230831	193700	68991640	9850	9850	9850	9850	0
68	20230831	193600	68991640	9850	9850	9850	9850	0
69	20230831	193500	68991640	9850	9850	9850	9850	0
70	20230831	193400	68991640	9850	9850	9850	9850	0
71	20230831	193300	68991640	9850	9850	9850	9850	0
72	20230831	193200	68991640	9850	9850	9850	9850	0
73	20230831	193100	68991640	9850	9850	9850	9850	0
74	20230831	193000	68991640	9850	9850	9850	9850	0
75	20230831	192900	68991640	9850	9850	9850	9850	0
76	20230831	192800	68991640	9850	9850	9850	9850	0
77	20230831	192700	68991640	9850	9850	9850	9850	0
78	20230831	192600	68991640	9850	9850	9850	9850	0
79	20230831	192500	68991640	9850	9850	9850	9850	0
80	20230831	192400	68991640	9850	9850	9850	9850	0
81	20230831	192300	68991640	9850	9850	9850	9850	0
82	20230831	192200	68991640	9850	9850	9850	9850	0
83	20230831	192100	68991640	9850	9850	9850	9850	0
84	20230831	192000	68991640	9850	9850	9850	9850	0
85	20230831	191900	68991640	9850	9850	9850	9850	0
86	20230831	191800	68991640	9850	9850	9850	9850	0
87	20230831	191700	68991640	9850	9850	9850	9850	0
88	20230831	191600	68991640	9850	9850	9850	9850	0
89	20230831	191500	68991640	9850	9850	9850	9850	0
90	20230831	191400	68991640	9850	9850	9850	9850	0
91	20230831	191300	68991640	9850	9850	9850	9850	0
92	20230831	191200	68991640	9850	9850	9850	9850	2
93	20230831	191100	68991640	9850	9850	9850	9850	0
94	20230831	191000	68991640	9850	9850	9850	9850	0
95	20230831	190900	68991640	9850	9850	9850	9850	0
96	20230831	190800	68991640	9850	9850	9850	9850	0
97	20230831	190700	68991640	9850	9850	9850	9850	0
98	20230831	190600	68991640	9850	9850	9850	9850	0
99	20230831	190500	68991640	9850	9850	9850	9850	0
100	20230831	190400	68991640	9850	9850	9850	9850	0
101	20230831	190300	68991640	9850	9850	9850	9850	0
102	20230831	190200	68991640	9850	9850	9850	9850	0
103	20230831	190100	68991640	9850	9850	9850	9850	0
104	20230831	190000	68991640	9850	9850	9850	9850	0
105	20230831	185900	68991640	9850	9850	9850	9850	0
106	20230831	185800	68991640	9850	9850	9850	9850	0
107	20230831	185700	68991640	9850	9850	9850	9850	0
108	20230831	185600	68991640	9850	9850	9850	9850	0
109	20230831	185500	68991640	9850	9850	9850	9850	0
110	20230831	185400	68991640	9850	9850	9850	9850	0
111	20230831	185300	68991640	9850	9850	9850	9850	0
112	20230831	185200	68991640	9850	9850	9850	9850	0
113	20230831	185100	68991640	9850	9850	9850	9850	0
114	20230831	185000	68991640	9850	9850	9850	9850	0
115	20230831	184900	68991640	9850	9850	9850	9850	0
116	20230831	184800	68991640	9850	9850	9850	9850	0
117	20230831	184700	68991640	9850	9850	9850	9850	0
118	20230831	184600	68991640	9850	9850	9850	9850	0
119	20230831	184500	68991640	9850	9850	9850	9850	0
120	20230831	184400	68991640	9850	9850	9850	9850	0
121	20230831	184300	68991640	9850	9850	9850	9850	0
122	20230831	184200	68991640	9850	9850	9850	9850	2
123	20230831	184100	68991640	9850	9850	9850	9850	0
124	20230831	184000	68991640	9850	9850	9850	9850	0
125	20230831	183900	68991640	9850	9850	9850	9850	0
126	20230831	183800	68991640	9850	9850	9850	9850	0
127	20230831	183700	68991640	9850	9850	9850	9850	0
128	20230831	183600	68991640	9850	9850	9850	9850	0
129	20230831	183500	68991640	9850	9850	9850	9850	0
130	20230831	183400	68991640	9850	9850	9850	9850	0
131	20230831	183300	68991640	9850	9850	9850	9850	0
132	20230831	183200	68991640	9850	9850	9850	9850	0
133	20230831	183100	68991640	9850	9850	9850	9850	0
134	20230831	183000	68991640	9850	9850	9850	9850	0
135	20230831	182900	68991640	9850	9850	9850	9850	0
136	20230831	182800	68991640	9850	9850	9850	9850	0
137	20230831	182700	68991640	9850	9850	9850	9850	0
138	20230831	182600	68991640	9850	9850	9850	9850	0
139	20230831	182500	68991640	9850	9850	9850	9850	0
140	20230831	182400	68991640	9850	9850	9850	9850	0
141	20230831	182300	68991640	9850	9850	9850	9850	0
142	20230831	182200	68991640	9850	9850	9850	9850	0
143	20230831	182100	68991640	9850	9850	9850	9850	0
144	20230831	182000	68991640	9850	9850	9850	9850	0
145	20230831	181900	68991640	9850	9850	9850	9850	0
146	20230831	181800	68991640	9850	9850	9850	9850	0
147	20230831	181700	68991640	9850	9850	9850	9850	0
148	20230831	181600	68991640	9850	9850	9850	9850	0
149	20230831	181500	68991640	9850	9850	9850	9850	0
150	20230831	181400	68991640	9850	9850	9850	9850	0
151	20230831	181300	68991640	9850	9850	9850	9850	0
152	20230831	181200	68991640	9850	9850	9850	9850	2
153	20230831	181100	68991640	9850	9850	9850	9850	0
154	20230831	181000	68991640	9850	9850	9850	9850	0
155	20230831	180900	68991640	9850	9850	9850	9850	0
156	20230831	180800	68991640	9850	9850	9850	9850	0
157	20230831	180700	68991640	9850	9850	9850	9850	0
158	20230831	180600	68991640	9850	9850	9850	9850	0
159	20230831	180500	68991640	9850	9850	9850	9850	0
160	20230831	180400	68991640	9850	9850	9850	9850	0
161	20230831	180300	68991640	9850	9850	9850	9850	0
162	20230831	180200	68991640	9850	9850	9850	9850	0
163	20230831	180100	68991640	9850	9850	9850	9850	0
164	20230831	180000	68991640	9850	9850	9850	9850	0
165	20230831	175900	68991640	9850	9850	9850	9850	0
166	20230831	175800	68991640	9850	9850	9850	9850	0
167	20230831	175700	68991640	9850	9850	9850	9850	0
168	20230831	175600	68991640	9850	9850	9850	9850	0
169	20230831	175500	68991640	9850	9850	9850	9850	0
170	20230831	175400	68991640	9850	9850	9850	9850	0
171	20230831	175300	68991640	9850	9850	9850	9850	0
172	20230831	175200	68991640	9850	9850	9850	9850	0
173	20230831	175100	68991640	9850	9850	9850	9850	0
174	20230831	175000	68991640	9850	9850	9850	9850	0
175	20230831	174900	68991640	9850	9850	9850	9850	0
176	20230831	174800	68991640	9850	9850	9850	9850	0
177	20230831	174700	68991640	9850	9850	9850	9850	0
178	20230831	174600	68991640	9850	9850	9850	9850	0
179	20230831	174500	68991640	9850	9850	9850	9850	0
180	20230831	174400	68991640	9850	9850	9850	9850	0
181	20230831	174300	68991640	9850	9850	9850	9850	0
182	20230831	174200	68991640	9850	9850	9850	9850	2
183	20230831	174100	68991640	9850	9850	9850	9850	0
184	20230831	174000	68991640	9850	9850	9850	9850	0
185	20230831	173900	68991640	9850	9850	9850	9850	0
186	20230831	173800	68991640	9850	9850	9850	9850	0
187	20230831	173700	68991640	9850	9850	9850	9850	0
188	20230831	173600	68991640	9850	9850	9850	9850	0
189	20230831	173500	68991640	9850	9850	9850	9850	0
190	20230831	173400	68991640	9850	9850	9850	9850	0
191	20230831	173300	68991640	9850	9850	9850	9850	0
192	20230831	173200	68991640	9850	9850	9850	9850	0
193	20230831	173100	68991640	9850	9850	9850	9850	0
194	20230831	173000	68991640	9850	9850	9850	9850	0
195	20230831	172900	68991640	9850	9850	9850	9850	0
196	20230831	172800	68991640	9850	9850	9850	9850	0
197	20230831	172700	68991640	9850	9850	9850	9850	0
198	20230831	172600	68991640	9850	9850	9850	9850	0
199	20230831	172500	68991640	9850	9850	9850	9850	0
200	20230831	172400	68991640	9850	9850	9850	9850	0
201	20230831	172300	68991640	9850	9850	9850	9850	0
202	20230831	172200	68991640	9850	9850	9850	9850	0
203	20230831	172100	68991640	9850	9850	9850	9850	0
204	20230831	172000	68991640	9850	9850	9850	9850	0
205	20230831	171900	68991640	9850	9850	9850	9850	0
206	20230831	171800	68991640	9850	9850	9850	9850	0
207	20230831	171700	68991640	9850	9850	9850	9850	0
208	20230831	171600	68991640	9850	9850	9850	9850	0
209	20230831	171500	68991640	9850	9850	9850	9850	0
210	20230831	171400	68991640	9850	9850	9850	9850	0
211	20230831	171300	68991640	9850	9850	9850	9850	0
212	20230831	171200	68991640	9850	9850	9850	9850	2
213	20230831	171100	68991640	9850	9850	9850	9850	0
214	20230831	171000	68991640	9850	9850	9850	9850	0
215	20230831	170900	68991640	9850	9850	9850	9850	0
216	20230831	170800	68991640	9850	9850	9850	9850	0
217	20230831	170700	68991640	9850	9850	9850	9850	0
218	20230831	170600	68991640	9850	9850	9850	9850	0
219	20230831	170500	68991640	9850	9850	9850	9850	0
220	20230831	170400	68991640	9850	9850	9850	9850	0
221	20230831	170300	68991640	9850	9850	9850	9850	0
222	20230831	170200	68991640	9850	9850	9850	9850	0
223	20230831	170100	68991640	9850	9850	9850	9850	0
224	20230831	170000	68991640	9850	9850	9850	9850	0
225	20230831	165900	68991640	9850	9850	9850	9850	0
226	20230831	165800	68991640	9850	9850	9850	9850	0
227	20230831	165700	68991640	9850	9850	9850	9850	0
228	20230831	165600	68991640	9850	9850	9850	9850	0
229	20230831	165500	68991640	9850	9850	9850	9850	0
230	20230831	165400	68991640	9850	9850	9850	9850	0
231	20230831	165300	68991640	9850	9850	9850	9850	0
232	20230831	165200	68991640	9850	9850	9850	9850	0
233	20230831	165100	68991640	9850	9850	9850	9850	0
234	20230831	165000	68991640	9850	9850	9850	9850	0
235	20230831	164900	68991640	9850	9850	9850	9850	0
236	20230831	164800	68991640	9850	9850	9850	9850	0
237	20230831	164700	68991640	9850	9850	9850	9850	0
238	20230831	164600	68991640	9850	9850	9850	9850	0
239	20230831	164500	68991640	9850	9850	9850	9850	0
240	20230831	164400	68991640	9850	9850	9850	9850	0
241	20230831	164300	68991640	9850	9850	9850	9850	0
242	20230831	164200	68991640	9850	9850	9850	9850	2
243	20230831	164100	68991640	9850	9850	9850	9850	0
244	20230831	164000	68991640	9850	9850	9850	9850	0
245	20230831	163900	68991640	9850	9850	9850	9850	0
246	20230831	163800	68991640	9850	9850	9850	9850	0
247	20230831	163700	68991640	9850	9850	9850	9850	0
248	20230831	163600	68991640	9850	9850	9850	9850	0
249	20230831	163500	68991640	9850	9850	9850	9850	0
250	20230831	163400	68991640	9850	9850	9850	9850	0
251	20230831	163300	68991640	9850	9850	9850	9850	0
252	20230831	163200	68991640	9850	9850	9850	9850	0
253	20230831	163100	68991640	9850	9850	9850	9850	0
254	20230831	163000	68991640	9850	9850	9850	9850	0
255	20230831	162900	68991640	9850	9850	9850	9850	0
256	20230831	162800	68991640	9850	9850	9850	9850	0
257	20230831	162700	68991640	9850	9850	9850	9850	0
258	20230831	162600	68991640	9850	9850	9850	9850	0
259	20230831	162500	68991640	9850	9850	9850	9850	0
260	20230831	162400	68991640	9850	9850	9850	9850	0
261	20230831	162300	68991640	9850	9850	9850	9850	0
262	20230831	162200	68991640	9850	9850	9850	9850	0
263	20230831	162100	68991640	9850	9850	9850	9850	0
264	20230831	162000	68991640	9850	9850	9850	9850	0
265	20230831	161900	68991640	9850	9850	9850	9850	0
266	20230831	161800	68991640	9850	9850	9850	9850	0
267	20230831	161700	68991640	9850	9850	9850	9850	0
268	20230831	161600	68991640	9850	9850	9850	9850	0
269	20230831	161500	68991640	9850	9850	9850	9850	0
270	20230831	161400	68991640	9850	9850	9850	9850	0
271	20230831	161300	68991640	9850	9850	9850	9850	0
272	20230831	161200	68991640	9850	9850	9850	9850	2
273	20230831	161100	68991640	9850	9850	9850	9850	0
274	20230831	161000	68991640	9850	9850	9850	9850	0
275	20230831	160900	68991640	9850	9850	9850	9850	0
276	20230831	160800	68991640	9850	9850	9850	9850	0
277	20230831	160700	68991640	9850	9850	9850	9850	0
278	20230831	160600	68991640	9850	9850	9850	9850	0
279	20230831	160500	68991640	9850	9850	9850	9850	0
280	20230831	160400	68991640	9850	9850	9850	9850	0
281	20230831	160300	68991640	9850	9850	9850	9850	0
282	20230831	160200	68991640	9850	9850	9850	9850	0
283	20230831	160100	68991640	9850	9850	9850	9850	0
284	20230831	160000	68991640	9850	9850	9850	9850	0
285	20230831	155900	68991640	9850	9850	9850	9850	0
286	20230831	155800	68991640	9850	9850	9850	9850	0
287	20230831	155700	68991640	9850	9850	9850	9850	0
288	20230831	155600	68991640	9850	9850	9850	9850	0
289	20230831	155500	68991640	9850	9850	9850	9850	0
290	20230831	155400	68991640	9850	9850	9850	9850	0
291	20230831	155300	68991640	9850	9850	9850	9850	0
292	20230831	155200	68991640	9850	9850	9850	9850	0
293	20230831	155100	68991640	9850	9850	9850	9850	0
294	20230831	155000	68991640	9850	9850	9850	9850	0
295	20230831	154900	68991640	9850	9850	9850	9850	0
296	20230831	154800	68991640	9850	9850	9850	9850	0
297	20230831	154700	68991640	9850	9850	9850	9850	0
298	20230831	154600	68991640	9850	9850	9850	9850	0
299	20230831	154500	68991640	9850	9850	9850	9850	0
300	20230831	154400	68991640	9850	9850	9850	9850	0
301	20230831	154300	68991640	9850	9850	9850	9850	0
302	20230831	154200	68991640	9850	9850	9850	9850	2
303	20230831	154100	68991640	9850	9850	9850	9850	0
304	20230831	154000	68991640	9850	9850	9850	9850	0
305	20230831	153900	68991640	9850	9850	9850	9850	0
306	20230831	153800	68991640	9850	9850	9850	9850	0
307	20230831	153700	68991640	9850	9850	9850	9850	0
308	20230831	153600	68991640	9850	9850	9850	9850	0
309	20230831	153500	68991640	9850	9850	9850	9850	0
310	20230831	153400	68991640	9850	9850	9850	9850	0
311	20230831	153300	68991640	9850	9850	9850	9850	0
312	20230831	153200	68991640	9850	9850	9850	9850	0
313	20230831	153100	68991640	9850	9850	9850	9850	0
314	20230831	153000	68991640	9850	9850	9850	9850	2
315	20230831	152900	68971940	9800	9800	9800	9800	0
316	20230831	152800	68971940	9800	9800	9800	9800	0
317	20230831	152700	68971940	9800	9800	9800	9800	0
318	20230831	152600	68971940	9800	9800	9800	9800	0
319	20230831	152500	68971940	9800	9800	9800	9800	0
320	20230831	152400	68971940	9800	9800	9800	9800	0
321	20230831	152300	68971940	9800	9800	9800	9800	0
322	20230831	152200	68971940	9800	9800	9800	9800	0
323	20230831	152100	68971940	9800	9800	9800	9800	0
324	20230831	152000	68971940	9800	9800	9800	9800	0
325	20230831	151900	68971940	9800	9800	9800	9800	0
326	20230831	151800	68971940	9800	9800	9800	9800	0
327	20230831	151700	68971940	9800	9800	9800	9800	0
328	20230831	151600	68971940	9800	9800	9800	9800	0
329	20230831	151500	68971940	9800	9800	9800	9800	0
330	20230831	151400	68971940	9800	9800	9800	9800	0
331	20230831	151300	68971940	9800	9800	9800	9800	0
332	20230831	151200	68971940	9800	9800	9800	9800	3
333	20230831	151100	68942540	9800	9800	9800	9800	0
334	20230831	151000	68942540	9800	9800	9800	9800	0
335	20230831	150900	68942540	9800	9800	9800	9800	0
336	20230831	150800	68942540	9800	9800	9800	9800	0
337	20230831	150700	68942540	9800	9800	9800	9800	0
338	20230831	150600	68942540	9800	9800	9800	9800	0
339	20230831	150500	68942540	9800	9800	9800	9800	0
340	20230831	150400	68942540	9800	9800	9800	9800	0
341	20230831	150300	68942540	9800	9800	9800	9800	0
342	20230831	150200	68942540	9800	9800	9800	9800	0
343	20230831	150100	68942540	9800	9800	9800	9800	0
344	20230831	150000	68942540	9800	9600	9800	9600	7
345	20230831	145900	68874940	9400	9400	9400	9400	0
346	20230831	145800	68874940	9400	9400	9400	9400	0
347	20230831	145700	68874940	9400	9400	9400	9400	0
348	20230831	145600	68874940	9400	9400	9400	9400	0
349	20230831	145500	68874940	9400	9400	9400	9400	0
350	20230831	145400	68874940	9400	9400	9400	9400	0
351	20230831	145300	68874940	9400	9400	9400	9400	0
352	20230831	145200	68874940	9400	9400	9400	9400	0
353	20230831	145100	68874940	9400	9400	9400	9400	0
354	20230831	145000	68874940	9400	9400	9400	9400	0
355	20230831	144900	68874940	9400	9400	9400	9400	0
356	20230831	144800	68874940	9400	9400	9400	9400	0
357	20230831	144700	68874940	9400	9400	9400	9400	0
358	20230831	144600	68874940	9400	9400	9400	9400	0
359	20230831	144500	68874940	9400	9400	9400	9400	0
360	20230831	144400	68874940	9400	9400	9400	9400	0
361	20230831	144300	68874940	9400	9400	9400	9400	0
362	20230831	144200	68874940	9400	9400	9400	9400	0
363	20230831	144100	68874940	9400	9400	9400	9400	0
364	20230831	144000	68874940	9400	9400	9400	9400	0
365	20230831	143900	68874940	9400	9400	9400	9400	0
366	20230831	143800	68874940	9400	9400	9400	9400	0
367	20230831	143700	68874940	9400	9400	9400	9400	0
368	20230831	143600	68874940	9400	9400	9400	9400	0
369	20230831	143500	68874940	9400	9400	9400	9400	0
370	20230831	143400	68874940	9400	9400	9400	9400	0
371	20230831	143300	68874940	9400	9400	9400	9400	0
372	20230831	143200	68874940	9400	9400	9400	9400	0
373	20230831	143100	68874940	9400	9400	9400	9400	0
374	20230831	143000	68874940	9400	9400	9400	9400	0
375	20230831	142900	68874940	9400	9400	9400	9400	0
376	20230831	142800	68874940	9400	9400	9400	9400	0
377	20230831	142700	68874940	9400	9400	9400	9400	0
378	20230831	142600	68874940	9400	9400	9400	9400	0
379	20230831	142500	68874940	9400	9400	9400	9400	0
380	20230831	142400	68874940	9400	9400	9400	9400	0
381	20230831	142300	68874940	9400	9400	9400	9400	0
382	20230831	142200	68874940	9400	9400	9400	9400	0
383	20230831	142100	68874940	9400	9400	9400	9400	0
384	20230831	142000	68874940	9400	9400	9400	9400	0
385	20230831	141900	68874940	9400	9400	9400	9400	0
386	20230831	141800	68874940	9400	9400	9400	9400	0
387	20230831	141700	68874940	9400	9400	9400	9400	0
388	20230831	141600	68874940	9400	9400	9400	9400	0
389	20230831	141500	68874940	9400	9400	9400	9400	0
390	20230831	141400	68874940	9400	9400	9400	9400	0
391	20230831	141300	68874940	9400	9400	9400	9400	0
392	20230831	141200	68874940	9400	9400	9400	9400	0
393	20230831	141100	68874940	9400	9400	9400	9400	0
394	20230831	141000	68874940	9400	9400	9400	9400	0
395	20230831	140900	68874940	9400	9400	9400	9400	0
396	20230831	140800	68874940	9400	9400	9400	9400	0
397	20230831	140700	68874940	9400	9400	9400	9400	0
398	20230831	140600	68874940	9400	9400	9400	9400	0
399	20230831	140500	68874940	9400	9400	9400	9400	0
400	20230831	140400	68874940	9400	9550	9550	9400	500
401	20230831	140300	64171640	9500	9500	9500	9500	0
402	20230831	140200	64171640	9500	9500	9500	9500	0
403	20230831	140100	64171640	9500	9500	9500	9500	0
404	20230831	140000	64171640	9500	9500	9500	9500	0
405	20230831	135900	64171640	9500	9500	9500	9500	0
406	20230831	135800	64171640	9500	9500	9500	9500	0
407	20230831	135700	64171640	9500	9500	9500	9500	0
408	20230831	135600	64171640	9500	9500	9500	9500	0
409	20230831	135500	64171640	9500	9500	9500	9500	0
410	20230831	135400	64171640	9500	9500	9500	9500	0
411	20230831	135300	64171640	9500	9500	9500	9500	0
412	20230831	135200	64171640	9500	9500	9500	9500	0
413	20230831	135100	64171640	9500	9500	9500	9500	0
414	20230831	135000	64171640	9500	9500	9500	9500	0
415	20230831	134900	64171640	9500	9500	9500	9500	0
416	20230831	134800	64171640	9500	9500	9500	9500	0
417	20230831	134700	64171640	9500	9500	9500	9500	0
418	20230831	134600	64171640	9500	9500	9500	9500	0
419	20230831	134500	64171640	9500	9500	9500	9500	0
420	20230831	134400	64171640	9500	9500	9500	9500	0
421	20230831	134300	64171640	9500	9500	9500	9500	0
422	20230831	134200	64171640	9500	9500	9500	9500	0
423	20230831	134100	64171640	9500	9500	9500	9500	0
424	20230831	134000	64171640	9500	9500	9500	9500	0
425	20230831	133900	64171640	9500	9500	9500	9500	1162
426	20230831	133800	53132640	9500	9500	9500	9500	0
427	20230831	133700	53132640	9500	9500	9500	9500	0
428	20230831	133600	53132640	9500	9500	9500	9500	0
429	20230831	133500	53132640	9500	9500	9500	9500	0
430	20230831	133400	53132640	9500	9500	9500	9500	0
431	20230831	133300	53132640	9500	9500	9500	9500	0
432	20230831	133200	53132640	9500	9500	9500	9500	0
433	20230831	133100	53132640	9500	9500	9500	9500	0
434	20230831	133000	53132640	9500	9500	9500	9500	10
435	20230831	132900	53037640	9500	9500	9500	9500	0
436	20230831	132800	53037640	9500	9500	9500	9500	0
437	20230831	132700	53037640	9500	9500	9500	9500	20
438	20230831	132600	52847640	9500	9500	9500	9500	39
439	20230831	132500	52477140	9500	9500	9500	9500	0
440	20230831	132400	52477140	9500	9500	9500	9500	0
441	20230831	132300	52477140	9500	9500	9500	9500	0
442	20230831	132200	52477140	9500	9500	9500	9500	0
443	20230831	132100	52477140	9500	9500	9500	9500	0
444	20230831	132000	52477140	9500	9500	9500	9500	0
445	20230831	131900	52477140	9500	9500	9500	9500	0
446	20230831	131800	52477140	9500	9500	9500	9500	0
447	20230831	131700	52477140	9500	9500	9500	9500	0
448	20230831	131600	52477140	9500	9500	9500	9500	0
449	20230831	131500	52477140	9500	9500	9500	9500	0
450	20230831	131400	52477140	9500	9500	9500	9500	0
451	20230831	131300	52477140	9500	9500	9500	9500	0
452	20230831	131200	52477140	9500	9500	9500	9500	0
453	20230831	131100	52477140	9500	9500	9500	9500	1866
454	20230831	131000	34750140	9500	9500	9500	9500	0
455	20230831	130900	34750140	9500	9500	9500	9500	286
456	20230831	130800	32033140	9500	9500	9500	9500	0
457	20230831	130700	32033140	9500	9500	9500	9500	0
458	20230831	130600	32033140	9500	9500	9500	9500	433
459	20230831	130500	27919640	9500	9500	9500	9500	0
460	20230831	130400	27919640	9500	9500	9500	9500	0
461	20230831	130300	27919640	9500	9500	9500	9500	0
462	20230831	130200	27919640	9500	9500	9500	9500	0
463	20230831	130100	27919640	9500	9500	9500	9500	0
464	20230831	130000	27919640	9500	9500	9500	9500	0
465	20230831	125900	27919640	9500	9500	9500	9500	0
466	20230831	125800	27919640	9500	9790	9790	9500	2557
467	20230831	125700	3499000	9800	9800	9800	9800	0
468	20230831	125600	3499000	9800	9800	9800	9800	0
469	20230831	125500	3499000	9800	9800	9800	9800	0
470	20230831	125400	3499000	9800	9800	9800	9800	0
471	20230831	125300	3499000	9800	9800	9800	9800	0
472	20230831	125200	3499000	9800	9800	9800	9800	0
473	20230831	125100	3499000	9800	9800	9800	9800	0
474	20230831	125000	3499000	9800	9800	9800	9800	0
475	20230831	124900	3499000	9800	9800	9800	9800	0
476	20230831	124800	3499000	9800	9800	9800	9800	0
477	20230831	124700	3499000	9800	9800	9800	9800	0
478	20230831	124600	3499000	9800	9800	9800	9800	0
479	20230831	124500	3499000	9800	9800	9800	9800	0
480	20230831	124400	3499000	9800	9800	9800	9800	0
481	20230831	124300	3499000	9800	9800	9800	9800	0
482	20230831	124200	3499000	9800	9800	9800	9800	0
483	20230831	124100	3499000	9800	9800	9800	9800	0
484	20230831	124000	3499000	9800	9800	9800	9800	0
485	20230831	123900	3499000	9800	9800	9800	9800	0
486	20230831	123800	3499000	9800	9800	9800	9800	0
487	20230831	123700	3499000	9800	9800	9800	9800	0
488	20230831	123600	3499000	9800	9800	9800	9800	0
489	20230831	123500	3499000	9800	9800	9800	9800	0
490	20230831	123400	3499000	9800	9800	9800	9800	0
491	20230831	123300	3499000	9800	9800	9800	9800	0
492	20230831	123200	3499000	9800	9800	9800	9800	0
493	20230831	123100	3499000	9800	9800	9800	9800	0
494	20230831	123000	3499000	9800	9800	9800	9800	0
495	20230831	122900	3499000	9800	9800	9800	9800	0
496	20230831	122800	3499000	9800	9800	9800	9800	0
497	20230831	122700	3499000	9800	9800	9800	9800	0
498	20230831	122600	3499000	9800	9800	9800	9800	0
499	20230831	122500	3499000	9800	9800	9800	9800	0
500	20230831	122400	3499000	9800	9800	9800	9800	0
501	20230831	122300	3499000	9800	9800	9800	9800	0
502	20230831	122200	3499000	9800	9800	9800	9800	0
503	20230831	122100	3499000	9800	9800	9800	9800	0
504	20230831	122000	3499000	9800	9800	9800	9800	0
505	20230831	121900	3499000	9800	9800	9800	9800	0
506	20230831	121800	3499000	9800	9800	9800	9800	0
507	20230831	121700	3499000	9800	9800	9800	9800	0
508	20230831	121600	3499000	9800	9800	9800	9800	0
509	20230831	121500	3499000	9800	9800	9800	9800	0
510	20230831	121400	3499000	9800	9800	9800	9800	0
511	20230831	121300	3499000	9800	9800	9800	9800	5
512	20230831	121200	3450000	9800	9800	9800	9800	295
513	20230831	121100	559000	9800	9800	9800	9800	0
514	20230831	121000	559000	9800	9800	9800	9800	0
515	20230831	120900	559000	9800	9800	9800	9800	0
516	20230831	120800	559000	9800	9800	9800	9800	0
517	20230831	120700	559000	9800	9800	9800	9800	0
518	20230831	120600	559000	9800	9800	9800	9800	0
519	20230831	120500	559000	9800	9800	9800	9800	0
520	20230831	120400	559000	9800	9800	9800	9800	0
521	20230831	120300	559000	9800	9800	9800	9800	0
522	20230831	120200	559000	9800	9800	9800	9800	5
523	20230831	120100	510000	10000	10000	10000	10000	0
524	20230831	120000	510000	10000	10000	10000	10000	0
525	20230831	115900	510000	10000	10000	10000	10000	0
526	20230831	115800	510000	10000	10000	10000	10000	0
527	20230831	115700	510000	10000	10000	10000	10000	0
528	20230831	115600	510000	10000	10000	10000	10000	0
529	20230831	115500	510000	10000	10000	10000	10000	0
530	20230831	115400	510000	10000	10000	10000	10000	0
531	20230831	115300	510000	10000	10000	10000	10000	0
532	20230831	115200	510000	10000	10000	10000	10000	0
533	20230831	115100	510000	10000	10000	10000	10000	0
534	20230831	115000	510000	10000	10000	10000	10000	0
535	20230831	114900	510000	10000	10000	10000	10000	0
536	20230831	114800	510000	10000	10000	10000	10000	0
537	20230831	114700	510000	10000	10000	10000	10000	0
538	20230831	114600	510000	10000	10000	10000	10000	0
539	20230831	114500	510000	10000	10000	10000	10000	0
540	20230831	114400	510000	10000	10000	10000	10000	0
541	20230831	114300	510000	10000	10000	10000	10000	0
542	20230831	114200	510000	10000	10000	10000	10000	0
543	20230831	114100	510000	10000	10000	10000	10000	0
544	20230831	114000	510000	10000	10000	10000	10000	0
545	20230831	113900	510000	10000	10000	10000	10000	0
546	20230831	113800	510000	10000	10000	10000	10000	0
547	20230831	113700	510000	10000	10000	10000	10000	0
548	20230831	113600	510000	10000	10000	10000	10000	0
549	20230831	113500	510000	10000	10000	10000	10000	0
550	20230831	113400	510000	10000	10000	10000	10000	0
551	20230831	113300	510000	10000	10000	10000	10000	0
552	20230831	113200	510000	10000	10000	10000	10000	0
553	20230831	113100	510000	10000	10000	10000	10000	0
554	20230831	113000	510000	10000	10000	10000	10000	0
555	20230831	112900	510000	10000	10000	10000	10000	0
556	20230831	112800	510000	10000	10000	10000	10000	0
557	20230831	112700	510000	10000	10000	10000	10000	0
558	20230831	112600	510000	10000	10000	10000	10000	0
559	20230831	112500	510000	10000	10000	10000	10000	0
560	20230831	112400	510000	10000	10000	10000	10000	0
561	20230831	112300	510000	10000	10000	10000	10000	0
562	20230831	112200	510000	10000	10000	10000	10000	0
563	20230831	112100	510000	10000	10000	10000	10000	0
564	20230831	112000	510000	10000	10000	10000	10000	0
565	20230831	111900	510000	10000	10000	10000	10000	0
566	20230831	111800	510000	10000	10000	10000	10000	0
567	20230831	111700	510000	10000	10000	10000	10000	0
568	20230831	111600	510000	10000	10000	10000	10000	0
569	20230831	111500	510000	10000	10000	10000	10000	0
570	20230831	111400	510000	10000	10000	10000	10000	0
571	20230831	111300	510000	10000	10000	10000	10000	0
572	20230831	111200	510000	10000	10000	10000	10000	0
573	20230831	111100	510000	10000	10000	10000	10000	0
574	20230831	111000	510000	10000	10000	10000	10000	0
575	20230831	110900	510000	10000	10000	10000	10000	0
576	20230831	110800	510000	10000	10000	10000	10000	0
577	20230831	110700	510000	10000	10000	10000	10000	0
578	20230831	110600	510000	10000	10000	10000	10000	0
579	20230831	110500	510000	10000	10000	10000	10000	0
580	20230831	110400	510000	10000	10000	10000	10000	0
581	20230831	110300	510000	10000	10000	10000	10000	0
582	20230831	110200	510000	10000	10000	10000	10000	0
583	20230831	110100	510000	10000	10000	10000	10000	0
584	20230831	110000	510000	10000	10000	10000	10000	0
585	20230831	105900	510000	10000	10000	10000	10000	0
586	20230831	105800	510000	10000	10000	10000	10000	0
587	20230831	105700	510000	10000	10000	10000	10000	0
588	20230831	105600	510000	10000	10000	10000	10000	0
589	20230831	105500	510000	10000	10000	10000	10000	0
590	20230831	105400	510000	10000	10000	10000	10000	0
591	20230831	105300	510000	10000	10000	10000	10000	0
592	20230831	105200	510000	10000	10000	10000	10000	0
593	20230831	105100	510000	10000	10000	10000	10000	0
594	20230831	105000	510000	10000	10000	10000	10000	0
595	20230831	104900	510000	10000	10000	10000	10000	0
596	20230831	104800	510000	10000	10000	10000	10000	0
597	20230831	104700	510000	10000	10000	10000	10000	0
598	20230831	104600	510000	10000	10000	10000	10000	0
599	20230831	104500	510000	10000	10000	10000	10000	0
600	20230831	104400	510000	10000	10000	10000	10000	0
601	20230831	104300	510000	10000	10000	10000	10000	0
602	20230831	104200	510000	10000	10000	10000	10000	0
603	20230831	104100	510000	10000	10000	10000	10000	0
604	20230831	104000	510000	10000	10000	10000	10000	0
605	20230831	103900	510000	10000	10000	10000	10000	0
606	20230831	103800	510000	10000	10000	10000	10000	0
607	20230831	103700	510000	10000	10000	10000	10000	0
608	20230831	103600	510000	10000	10000	10000	10000	0
609	20230831	103500	510000	10000	10000	10000	10000	0
610	20230831	103400	510000	10000	10000	10000	10000	0
611	20230831	103300	510000	10000	10000	10000	10000	0
612	20230831	103200	510000	10000	10000	10000	10000	0
613	20230831	103100	510000	10000	10000	10000	10000	0
614	20230831	103000	510000	10000	10000	10000	10000	0
615	20230831	102900	510000	10000	10000	10000	10000	0
616	20230831	102800	510000	10000	10000	10000	10000	0
617	20230831	102700	510000	10000	10000	10000	10000	0
618	20230831	102600	510000	10000	10000	10000	10000	0
619	20230831	102500	510000	10000	10000	10000	10000	0
620	20230831	102400	510000	10000	10000	10000	10000	0
621	20230831	102300	510000	10000	10000	10000	10000	0
622	20230831	102200	510000	10000	10000	10000	10000	0
623	20230831	102100	510000	10000	10000	10000	10000	0
624	20230831	102000	510000	10000	10000	10000	10000	0
625	20230831	101900	510000	10000	10000	10000	10000	0
626	20230831	101800	510000	10000	10000	10000	10000	0
627	20230831	101700	510000	10000	10000	10000	10000	0
628	20230831	101600	510000	10000	10000	10000	10000	0
629	20230831	101500	510000	10000	10000	10000	10000	0
630	20230831	101400	510000	10000	10000	10000	10000	0
631	20230831	101300	510000	10000	10000	10000	10000	0
632	20230831	101200	510000	10000	10000	10000	10000	0
633	20230831	101100	510000	10000	10000	10000	10000	0
634	20230831	101000	510000	10000	10000	10000	10000	0
635	20230831	100900	510000	10000	10000	10000	10000	0
636	20230831	100800	510000	10000	10000	10000	10000	0
637	20230831	100700	510000	10000	10000	10000	10000	0
638	20230831	100600	510000	10000	10000	10000	10000	0
639	20230831	100500	510000	10000	10000	10000	10000	0
640	20230831	100400	510000	10000	10000	10000	10000	0
641	20230831	100300	510000	10000	10000	10000	10000	0
642	20230831	100200	510000	10000	10000	10000	10000	0
643	20230831	100100	510000	10000	10000	10000	10000	0
644	20230831	100000	510000	10000	10000	10000	10000	0
645	20230831	095900	510000	10000	10000	10000	10000	0
646	20230831	095800	510000	10000	10000	10000	10000	0
647	20230831	095700	510000	10000	10000	10000	10000	0
648	20230831	095600	510000	10000	10000	10000	10000	0
649	20230831	095500	510000	10000	10000	10000	10000	0
650	20230831	095400	510000	10000	10000	10000	10000	50
651	20230831	095300	10000	10000	10000	10000	10000	0
652	20230831	095200	10000	10000	10000	10000	10000	0
653	20230831	095100	10000	10000	10000	10000	10000	0
654	20230831	095000	10000	10000	10000	10000	10000	0
655	20230831	094900	10000	10000	10000	10000	10000	0
656	20230831	094800	10000	10000	10000	10000	10000	0
657	20230831	094700	10000	10000	10000	10000	10000	0
658	20230831	094600	10000	10000	10000	10000	10000	0
659	20230831	094500	10000	10000	10000	10000	10000	0
660	20230831	094400	10000	10000	10000	10000	10000	0
661	20230831	094300	10000	10000	10000	10000	10000	0
662	20230831	094200	10000	10000	10000	10000	10000	0
663	20230831	094100	10000	10000	10000	10000	10000	0
664	20230831	094000	10000	10000	10000	10000	10000	0
665	20230831	093900	10000	10000	10000	10000	10000	0
666	20230831	093800	10000	10000	10000	10000	10000	0
667	20230831	093700	10000	10000	10000	10000	10000	0
668	20230831	093600	10000	10000	10000	10000	10000	0
669	20230831	093500	10000	10000	10000	10000	10000	0
670	20230831	093400	10000	10000	10000	10000	10000	0
671	20230831	093300	10000	10000	10000	10000	10000	0
672	20230831	093200	10000	10000	10000	10000	10000	0
673	20230831	093100	10000	10000	10000	10000	10000	0
674	20230831	093000	10000	10000	10000	10000	10000	0
675	20230831	092900	10000	10000	10000	10000	10000	0
676	20230831	092800	10000	10000	10000	10000	10000	0
677	20230831	092700	10000	10000	10000	10000	10000	0
678	20230831	092600	10000	10000	10000	10000	10000	0
679	20230831	092500	10000	10000	10000	10000	10000	0
680	20230831	092400	10000	10000	10000	10000	10000	0
681	20230831	092300	10000	10000	10000	10000	10000	0
682	20230831	092200	10000	10000	10000	10000	10000	0
683	20230831	092100	10000	10000	10000	10000	10000	0
684	20230831	092000	10000	10000	10000	10000	10000	0
685	20230831	091900	10000	10000	10000	10000	10000	0
686	20230831	091800	10000	10000	10000	10000	10000	0
687	20230831	091700	10000	10000	10000	10000	10000	0
688	20230831	091600	10000	10000	10000	10000	10000	0
689	20230831	091500	10000	10000	10000	10000	10000	0
690	20230831	091400	10000	10000	10000	10000	10000	0
691	20230831	091300	10000	10000	10000	10000	10000	0
692	20230831	091200	10000	10000	10000	10000	10000	0
693	20230831	091100	10000	10000	10000	10000	10000	0
694	20230831	091000	10000	10000	10000	10000	10000	0
695	20230831	090900	10000	10000	10000	10000	10000	0
696	20230831	090800	10000	10000	10000	10000	10000	0
697	20230831	090700	10000	10000	10000	10000	10000	0
698	20230831	090600	10000	10000	10000	10000	10000	0
699	20230831	090500	10000	10000	10000	10000	10000	0
700	20230831	090400	10000	10000	10000	10000	10000	0
701	20230831	090300	10000	10000	10000	10000	10000	0
702	20230831	090200	10000	10000	10000	10000	10000	0
703	20230831	090100	10000	10000	10000	10000	10000	0
704	20230831	090000	10000	10000	10000	10000	10000	1