KissMeData/004970/min/candle-20230831.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230831	184200	180046650	8890	8890	8890	8890	362
3	20230831	184100	180046650	8890	8890	8890	8890	0
4	20230831	184000	180046650	8890	8890	8890	8890	0
5	20230831	183900	180046650	8890	8890	8890	8890	0
6	20230831	183800	180046650	8890	8890	8890	8890	0
7	20230831	183700	180046650	8890	8890	8890	8890	0
8	20230831	183600	180046650	8890	8890	8890	8890	0
9	20230831	183500	180046650	8890	8890	8890	8890	0
10	20230831	183400	180046650	8890	8890	8890	8890	0
11	20230831	183300	180046650	8890	8890	8890	8890	0
12	20230831	183200	180046650	8890	8890	8890	8890	0
13	20230831	183100	180046650	8890	8890	8890	8890	0
14	20230831	183000	180046650	8890	8890	8890	8890	0
15	20230831	182900	180046650	8890	8890	8890	8890	0
16	20230831	182800	180046650	8890	8890	8890	8890	0
17	20230831	182700	180046650	8890	8890	8890	8890	0
18	20230831	182600	180046650	8890	8890	8890	8890	0
19	20230831	182500	180046650	8890	8890	8890	8890	0
20	20230831	182400	180046650	8890	8890	8890	8890	0
21	20230831	182300	180046650	8890	8890	8890	8890	0
22	20230831	182200	180046650	8890	8890	8890	8890	0
23	20230831	182100	180046650	8890	8890	8890	8890	0
24	20230831	182000	180046650	8890	8890	8890	8890	0
25	20230831	181900	180046650	8890	8890	8890	8890	0
26	20230831	181800	180046650	8890	8890	8890	8890	0
27	20230831	181700	180046650	8890	8890	8890	8890	0
28	20230831	181600	180046650	8890	8890	8890	8890	0
29	20230831	181500	180046650	8890	8890	8890	8890	0
30	20230831	181400	180046650	8890	8890	8890	8890	0
31	20230831	181300	180046650	8890	8890	8890	8890	0
32	20230831	181200	180046650	8890	8890	8890	8890	362
33	20230831	181100	180046650	8890	8890	8890	8890	0
34	20230831	181000	180046650	8890	8890	8890	8890	0
35	20230831	180900	180046650	8890	8890	8890	8890	0
36	20230831	180800	180046650	8890	8890	8890	8890	0
37	20230831	180700	180046650	8890	8890	8890	8890	0
38	20230831	180600	180046650	8890	8890	8890	8890	0
39	20230831	180500	180046650	8890	8890	8890	8890	0
40	20230831	180400	180046650	8890	8890	8890	8890	0
41	20230831	180300	180046650	8890	8890	8890	8890	0
42	20230831	180200	180046650	8890	8890	8890	8890	0
43	20230831	180100	180046650	8890	8890	8890	8890	0
44	20230831	180000	180046650	8890	8890	8890	8890	0
45	20230831	175900	180046650	8890	8890	8890	8890	0
46	20230831	175800	180046650	8890	8890	8890	8890	0
47	20230831	175700	180046650	8890	8890	8890	8890	0
48	20230831	175600	180046650	8890	8890	8890	8890	0
49	20230831	175500	180046650	8890	8890	8890	8890	0
50	20230831	175400	180046650	8890	8890	8890	8890	0
51	20230831	175300	180046650	8890	8890	8890	8890	0
52	20230831	175200	180046650	8890	8890	8890	8890	0
53	20230831	175100	180046650	8890	8890	8890	8890	0
54	20230831	175000	180046650	8890	8890	8890	8890	0
55	20230831	174900	180046650	8890	8890	8890	8890	0
56	20230831	174800	180046650	8890	8890	8890	8890	0
57	20230831	174700	180046650	8890	8890	8890	8890	0
58	20230831	174600	180046650	8890	8890	8890	8890	0
59	20230831	174500	180046650	8890	8890	8890	8890	0
60	20230831	174400	180046650	8890	8890	8890	8890	0
61	20230831	174300	180046650	8890	8890	8890	8890	0
62	20230831	174200	180046650	8890	8890	8890	8890	362
63	20230831	174100	180046650	8890	8890	8890	8890	0
64	20230831	174000	180046650	8890	8890	8890	8890	0
65	20230831	173900	180046650	8890	8890	8890	8890	0
66	20230831	173800	180046650	8890	8890	8890	8890	0
67	20230831	173700	180046650	8890	8890	8890	8890	0
68	20230831	173600	180046650	8890	8890	8890	8890	0
69	20230831	173500	180046650	8890	8890	8890	8890	0
70	20230831	173400	180046650	8890	8890	8890	8890	0
71	20230831	173300	180046650	8890	8890	8890	8890	0
72	20230831	173200	180046650	8890	8890	8890	8890	0
73	20230831	173100	180046650	8890	8890	8890	8890	0
74	20230831	173000	180046650	8890	8890	8890	8890	0
75	20230831	172900	180046650	8890	8890	8890	8890	0
76	20230831	172800	180046650	8890	8890	8890	8890	0
77	20230831	172700	180046650	8890	8890	8890	8890	0
78	20230831	172600	180046650	8890	8890	8890	8890	0
79	20230831	172500	180046650	8890	8890	8890	8890	0
80	20230831	172400	180046650	8890	8890	8890	8890	0
81	20230831	172300	180046650	8890	8890	8890	8890	0
82	20230831	172200	180046650	8890	8890	8890	8890	0
83	20230831	172100	180046650	8890	8890	8890	8890	0
84	20230831	172000	180046650	8890	8890	8890	8890	0
85	20230831	171900	180046650	8890	8890	8890	8890	0
86	20230831	171800	180046650	8890	8890	8890	8890	0
87	20230831	171700	180046650	8890	8890	8890	8890	0
88	20230831	171600	180046650	8890	8890	8890	8890	0
89	20230831	171500	180046650	8890	8890	8890	8890	0
90	20230831	171400	180046650	8890	8890	8890	8890	0
91	20230831	171300	180046650	8890	8890	8890	8890	0
92	20230831	171200	180046650	8890	8890	8890	8890	362
93	20230831	171100	180046650	8890	8890	8890	8890	0
94	20230831	171000	180046650	8890	8890	8890	8890	0
95	20230831	170900	180046650	8890	8890	8890	8890	0
96	20230831	170800	180046650	8890	8890	8890	8890	0
97	20230831	170700	180046650	8890	8890	8890	8890	0
98	20230831	170600	180046650	8890	8890	8890	8890	0
99	20230831	170500	180046650	8890	8890	8890	8890	0
100	20230831	170400	180046650	8890	8890	8890	8890	0
101	20230831	170300	180046650	8890	8890	8890	8890	0
102	20230831	170200	180046650	8890	8890	8890	8890	0
103	20230831	170100	180046650	8890	8890	8890	8890	0
104	20230831	170000	180046650	8890	8890	8890	8890	0
105	20230831	165900	180046650	8890	8890	8890	8890	0
106	20230831	165800	180046650	8890	8890	8890	8890	0
107	20230831	165700	180046650	8890	8890	8890	8890	0
108	20230831	165600	180046650	8890	8890	8890	8890	0
109	20230831	165500	180046650	8890	8890	8890	8890	0
110	20230831	165400	180046650	8890	8890	8890	8890	0
111	20230831	165300	180046650	8890	8890	8890	8890	0
112	20230831	165200	180046650	8890	8890	8890	8890	0
113	20230831	165100	180046650	8890	8890	8890	8890	0
114	20230831	165000	180046650	8890	8890	8890	8890	0
115	20230831	164900	180046650	8890	8890	8890	8890	0
116	20230831	164800	180046650	8890	8890	8890	8890	0
117	20230831	164700	180046650	8890	8890	8890	8890	0
118	20230831	164600	180046650	8890	8890	8890	8890	0
119	20230831	164500	180046650	8890	8890	8890	8890	0
120	20230831	164400	180046650	8890	8890	8890	8890	0
121	20230831	164300	180046650	8890	8890	8890	8890	0
122	20230831	164200	180046650	8890	8890	8890	8890	362
123	20230831	164100	180046650	8890	8890	8890	8890	0
124	20230831	164000	180046650	8890	8890	8890	8890	0
125	20230831	163900	180046650	8890	8890	8890	8890	0
126	20230831	163800	180046650	8890	8890	8890	8890	0
127	20230831	163700	180046650	8890	8890	8890	8890	0
128	20230831	163600	180046650	8890	8890	8890	8890	0
129	20230831	163500	180046650	8890	8890	8890	8890	0
130	20230831	163400	180046650	8890	8890	8890	8890	0
131	20230831	163300	180046650	8890	8890	8890	8890	0
132	20230831	163200	180046650	8890	8890	8890	8890	0
133	20230831	163100	180046650	8890	8890	8890	8890	0
134	20230831	163000	180046650	8890	8890	8890	8890	0
135	20230831	162900	180046650	8890	8890	8890	8890	0
136	20230831	162800	180046650	8890	8890	8890	8890	0
137	20230831	162700	180046650	8890	8890	8890	8890	0
138	20230831	162600	180046650	8890	8890	8890	8890	0
139	20230831	162500	180046650	8890	8890	8890	8890	0
140	20230831	162400	180046650	8890	8890	8890	8890	0
141	20230831	162300	180046650	8890	8890	8890	8890	0
142	20230831	162200	180046650	8890	8890	8890	8890	0
143	20230831	162100	180046650	8890	8890	8890	8890	0
144	20230831	162000	180046650	8890	8890	8890	8890	0
145	20230831	161900	180046650	8890	8890	8890	8890	0
146	20230831	161800	180046650	8890	8890	8890	8890	0
147	20230831	161700	180046650	8890	8890	8890	8890	0
148	20230831	161600	180046650	8890	8890	8890	8890	0
149	20230831	161500	180046650	8890	8890	8890	8890	0
150	20230831	161400	180046650	8890	8890	8890	8890	0
151	20230831	161300	180046650	8890	8890	8890	8890	0
152	20230831	161200	180046650	8890	8890	8890	8890	362
153	20230831	161100	180046650	8890	8890	8890	8890	0
154	20230831	161000	180046650	8890	8890	8890	8890	0
155	20230831	160900	180046650	8890	8890	8890	8890	0
156	20230831	160800	180046650	8890	8890	8890	8890	0
157	20230831	160700	180046650	8890	8890	8890	8890	0
158	20230831	160600	180046650	8890	8890	8890	8890	0
159	20230831	160500	180046650	8890	8890	8890	8890	0
160	20230831	160400	180046650	8890	8890	8890	8890	0
161	20230831	160300	180046650	8890	8890	8890	8890	0
162	20230831	160200	180046650	8890	8890	8890	8890	0
163	20230831	160100	180046650	8890	8890	8890	8890	0
164	20230831	160000	180046650	8890	8890	8890	8890	0
165	20230831	155900	180046650	8890	8890	8890	8890	0
166	20230831	155800	180046650	8890	8890	8890	8890	0
167	20230831	155700	180046650	8890	8890	8890	8890	0
168	20230831	155600	180046650	8890	8890	8890	8890	0
169	20230831	155500	180046650	8890	8890	8890	8890	0
170	20230831	155400	180046650	8890	8890	8890	8890	0
171	20230831	155300	180046650	8890	8890	8890	8890	0
172	20230831	155200	180046650	8890	8890	8890	8890	0
173	20230831	155100	180046650	8890	8890	8890	8890	0
174	20230831	155000	180046650	8890	8890	8890	8890	0
175	20230831	154900	180046650	8890	8890	8890	8890	0
176	20230831	154800	180046650	8890	8890	8890	8890	0
177	20230831	154700	180046650	8890	8890	8890	8890	0
178	20230831	154600	180046650	8890	8890	8890	8890	0
179	20230831	154500	180046650	8890	8890	8890	8890	0
180	20230831	154400	180046650	8890	8890	8890	8890	0
181	20230831	154300	180046650	8890	8890	8890	8890	0
182	20230831	154200	180046650	8890	8890	8890	8890	362
183	20230831	154100	180046650	8890	8890	8890	8890	0
184	20230831	154000	180046650	8890	8890	8890	8890	0
185	20230831	153900	180046650	8890	8890	8890	8890	0
186	20230831	153800	180046650	8890	8890	8890	8890	0
187	20230831	153700	180046650	8890	8890	8890	8890	0
188	20230831	153600	180046650	8890	8890	8890	8890	0
189	20230831	153500	180046650	8890	8890	8890	8890	0
190	20230831	153400	180046650	8890	8890	8890	8890	0
191	20230831	153300	180046650	8890	8890	8890	8890	0
192	20230831	153200	180046650	8890	8890	8890	8890	0
193	20230831	153100	180046650	8890	8890	8890	8890	0
194	20230831	153000	180046650	8890	8890	8890	8890	362
195	20230831	152900	176828470	8850	8850	8850	8850	0
196	20230831	152800	176828470	8850	8850	8850	8850	0
197	20230831	152700	176828470	8850	8850	8850	8850	0
198	20230831	152600	176828470	8850	8850	8850	8850	0
199	20230831	152500	176828470	8850	8850	8850	8850	0
200	20230831	152400	176828470	8850	8850	8850	8850	0
201	20230831	152300	176828470	8850	8850	8850	8850	0
202	20230831	152200	176828470	8850	8850	8850	8850	0
203	20230831	152100	176828470	8850	8850	8850	8850	0
204	20230831	152000	176828470	8850	8850	8850	8850	0
205	20230831	151900	176828470	8850	8850	8850	8850	0
206	20230831	151800	176828470	8850	8850	8850	8850	0
207	20230831	151700	176828470	8850	8850	8850	8850	0
208	20230831	151600	176828470	8850	8850	8850	8850	0
209	20230831	151500	176828470	8850	8850	8850	8850	0
210	20230831	151400	176828470	8850	8850	8850	8850	5
211	20230831	151300	176784220	8860	8860	8860	8860	0
212	20230831	151200	176784220	8860	8860	8860	8860	0
213	20230831	151100	176784220	8860	8850	8860	8850	17
214	20230831	151000	176633750	8850	8850	8850	8850	5
215	20230831	150900	176589500	8850	8850	8850	8850	6
216	20230831	150800	176536400	8850	8850	8850	8850	3
217	20230831	150700	176509850	8850	8850	8850	8850	0
218	20230831	150600	176509850	8850	8850	8850	8850	0
219	20230831	150500	176509850	8850	8850	8850	8850	0
220	20230831	150400	176509850	8850	8850	8850	8850	0
221	20230831	150300	176509850	8850	8840	8850	8840	3
222	20230831	150200	176483320	8850	8850	8850	8850	0
223	20230831	150100	176483320	8850	8850	8850	8850	0
224	20230831	150000	176483320	8850	8850	8850	8850	10
225	20230831	145900	176394820	8850	8850	8850	8850	0
226	20230831	145800	176394820	8850	8850	8850	8850	0
227	20230831	145700	176394820	8850	8850	8850	8850	0
228	20230831	145600	176394820	8850	8850	8850	8850	4
229	20230831	145500	176359420	8850	8850	8850	8850	0
230	20230831	145400	176359420	8850	8850	8850	8850	0
231	20230831	145300	176359420	8850	8850	8850	8850	0
232	20230831	145200	176359420	8850	8850	8850	8850	0
233	20230831	145100	176359420	8850	8850	8850	8850	0
234	20230831	145000	176359420	8850	8850	8850	8850	0
235	20230831	144900	176359420	8850	8850	8850	8850	0
236	20230831	144800	176359420	8850	8850	8850	8850	22
237	20230831	144700	176164720	8830	8830	8830	8830	0
238	20230831	144600	176164720	8830	8830	8830	8830	0
239	20230831	144500	176164720	8830	8830	8830	8830	1000
240	20230831	144400	167334720	8850	8850	8850	8850	46
241	20230831	144300	166927620	8850	8850	8850	8850	1
242	20230831	144200	166918770	8860	8860	8860	8860	0
243	20230831	144100	166918770	8860	8860	8860	8860	0
244	20230831	144000	166918770	8860	8860	8860	8860	0
245	20230831	143900	166918770	8860	8860	8860	8860	0
246	20230831	143800	166918770	8860	8860	8860	8860	0
247	20230831	143700	166918770	8860	8860	8860	8860	0
248	20230831	143600	166918770	8860	8860	8860	8860	0
249	20230831	143500	166918770	8860	8860	8860	8860	1
250	20230831	143400	166909910	8830	8830	8830	8830	0
251	20230831	143300	166909910	8830	8830	8830	8830	725
252	20230831	143200	160508160	8840	8840	8840	8840	0
253	20230831	143100	160508160	8840	8840	8840	8840	0
254	20230831	143000	160508160	8840	8840	8840	8840	1
255	20230831	142900	160499320	8860	8860	8860	8860	0
256	20230831	142800	160499320	8860	8860	8860	8860	0
257	20230831	142700	160499320	8860	8860	8860	8860	0
258	20230831	142600	160499320	8860	8860	8860	8860	1
259	20230831	142500	160490460	8830	8830	8830	8830	3
260	20230831	142400	160463970	8870	8870	8870	8870	0
261	20230831	142300	160463970	8870	8870	8870	8870	0
262	20230831	142200	160463970	8870	8840	8870	8840	2
263	20230831	142100	160446260	8870	8870	8870	8870	0
264	20230831	142000	160446260	8870	8830	8870	8830	2
265	20230831	141900	160428560	8820	8820	8820	8820	0
266	20230831	141800	160428560	8820	8820	8820	8820	0
267	20230831	141700	160428560	8820	8820	8820	8820	1
268	20230831	141600	160419740	8870	8870	8870	8870	0
269	20230831	141500	160419740	8870	8870	8870	8870	0
270	20230831	141400	160419740	8870	8830	8870	8830	2
271	20230831	141300	160402040	8870	8870	8870	8870	0
272	20230831	141200	160402040	8870	8820	8870	8820	2
273	20230831	141100	160384350	8870	8870	8870	8870	0
274	20230831	141000	160384350	8870	8870	8870	8870	0
275	20230831	140900	160384350	8870	8870	8870	8870	0
276	20230831	140800	160384350	8870	8870	8870	8870	0
277	20230831	140700	160384350	8870	8870	8870	8870	0
278	20230831	140600	160384350	8870	8860	8870	8860	2
279	20230831	140500	160366620	8870	8870	8870	8870	0
280	20230831	140400	160366620	8870	8870	8870	8870	0
281	20230831	140300	160366620	8870	8870	8870	8870	0
282	20230831	140200	160366620	8870	8820	8870	8820	2
283	20230831	140100	160348930	8810	8810	8810	8810	0
284	20230831	140000	160348930	8810	8810	8810	8810	1
285	20230831	135900	160340120	8830	8830	8830	8830	1
286	20230831	135800	160331290	8870	8870	8870	8870	0
287	20230831	135700	160331290	8870	8870	8870	8870	0
288	20230831	135600	160331290	8870	8870	8870	8870	0
289	20230831	135500	160331290	8870	8860	8870	8860	342
290	20230831	135400	157299240	8860	8860	8860	8860	151
291	20230831	135300	155961380	8860	8860	8860	8860	152
292	20230831	135200	154614660	8860	8850	8860	8850	120
293	20230831	135100	153551770	8850	8820	8850	8820	100
294	20230831	135000	152668340	8810	8810	8810	8810	0
295	20230831	134900	152668340	8810	8810	8810	8810	0
296	20230831	134800	152668340	8810	8810	8810	8810	1
297	20230831	134700	152659530	8810	8810	8810	8810	0
298	20230831	134600	152659530	8810	8810	8810	8810	0
299	20230831	134500	152659530	8810	8810	8810	8810	221
300	20230831	134400	150712520	8810	8810	8810	8810	252
301	20230831	134300	148492400	8810	8810	8810	8810	0
302	20230831	134200	148492400	8810	8810	8810	8810	0
303	20230831	134100	148492400	8810	8810	8810	8810	1
304	20230831	134000	148483590	8810	8810	8810	8810	0
305	20230831	133900	148483590	8810	8810	8810	8810	1
306	20230831	133800	148474780	8820	8820	8820	8820	0
307	20230831	133700	148474780	8820	8820	8820	8820	0
308	20230831	133600	148474780	8820	8830	8830	8820	62
309	20230831	133500	147927330	8830	8830	8830	8830	0
310	20230831	133400	147927330	8830	8830	8830	8830	0
311	20230831	133300	147927330	8830	8830	8830	8830	1
312	20230831	133200	147918500	8830	8830	8830	8830	0
313	20230831	133100	147918500	8830	8830	8830	8830	0
314	20230831	133000	147918500	8830	8830	8830	8830	1
315	20230831	132900	147909670	8830	8830	8830	8830	0
316	20230831	132800	147909670	8830	8830	8830	8830	1
317	20230831	132700	147900840	8830	8830	8830	8830	471
318	20230831	132600	143741910	8800	8800	8800	8800	671
319	20230831	132500	137837110	8790	8790	8790	8790	1
320	20230831	132400	137828320	8800	8800	8800	8800	4
321	20230831	132300	137793120	8800	8800	8800	8800	6
322	20230831	132200	137740320	8790	8790	8790	8790	1
323	20230831	132100	137731530	8800	8800	8800	8800	0
324	20230831	132000	137731530	8800	8800	8800	8800	19
325	20230831	131900	137564330	8800	8800	8800	8800	250
326	20230831	131800	135364330	8800	8800	8800	8800	0
327	20230831	131700	135364330	8800	8800	8810	8800	228
328	20230831	131600	133357920	8800	8810	8810	8800	101
329	20230831	131500	132469110	8800	8800	8800	8800	144
330	20230831	131400	131201910	8800	8820	8820	8800	2887
331	20230831	131300	105792520	8830	8830	8830	8830	0
332	20230831	131200	105792520	8830	8830	8830	8830	2
333	20230831	131100	105774860	8830	8830	8830	8830	0
334	20230831	131000	105774860	8830	8830	8830	8830	1
335	20230831	130900	105766030	8840	8840	8840	8840	0
336	20230831	130800	105766030	8840	8840	8840	8840	0
337	20230831	130700	105766030	8840	8840	8840	8840	0
338	20230831	130600	105766030	8840	8840	8840	8840	0
339	20230831	130500	105766030	8840	8840	8840	8840	0
340	20230831	130400	105766030	8840	8840	8840	8840	1
341	20230831	130300	105757190	8840	8840	8840	8840	0
342	20230831	130200	105757190	8840	8840	8840	8840	0
343	20230831	130100	105757190	8840	8840	8840	8840	0
344	20230831	130000	105757190	8840	8840	8840	8840	0
345	20230831	125900	105757190	8840	8840	8840	8840	0
346	20230831	125800	105757190	8840	8840	8840	8840	0
347	20230831	125700	105757190	8840	8840	8840	8840	0
348	20230831	125600	105757190	8840	8840	8840	8840	0
349	20230831	125500	105757190	8840	8840	8840	8840	0
350	20230831	125400	105757190	8840	8840	8840	8840	0
351	20230831	125300	105757190	8840	8840	8840	8840	899
352	20230831	125200	97810030	8840	8840	8840	8840	0
353	20230831	125100	97810030	8840	8840	8840	8840	1
354	20230831	125000	97801190	8820	8820	8820	8820	64
355	20230831	124900	97236710	8820	8820	8820	8820	0
356	20230831	124800	97236710	8820	8820	8820	8820	0
357	20230831	124700	97236710	8820	8820	8820	8820	0
358	20230831	124600	97236710	8820	8820	8820	8820	0
359	20230831	124500	97236710	8820	8820	8820	8820	0
360	20230831	124400	97236710	8820	8820	8820	8820	0
361	20230831	124300	97236710	8820	8820	8820	8820	0
362	20230831	124200	97236710	8820	8820	8820	8820	0
363	20230831	124100	97236710	8820	8820	8820	8820	0
364	20230831	124000	97236710	8820	8820	8820	8820	0
365	20230831	123900	97236710	8820	8820	8820	8820	85
366	20230831	123800	96487010	8820	8820	8820	8820	30
367	20230831	123700	96222410	8820	8820	8820	8820	28
368	20230831	123600	95975450	8840	8840	8840	8840	0
369	20230831	123500	95975450	8840	8840	8840	8840	0
370	20230831	123400	95975450	8840	8840	8840	8840	0
371	20230831	123300	95975450	8840	8840	8840	8840	34
372	20230831	123200	95674890	8840	8840	8840	8840	11
373	20230831	123100	95577650	8840	8840	8840	8840	0
374	20230831	123000	95577650	8840	8840	8840	8840	0
375	20230831	122900	95577650	8840	8830	8840	8830	1165
376	20230831	122800	85284810	8830	8830	8830	8830	0
377	20230831	122700	85284810	8830	8830	8830	8830	0
378	20230831	122600	85284810	8830	8830	8830	8830	0
379	20230831	122500	85284810	8830	8830	8830	8830	0
380	20230831	122400	85284810	8830	8830	8830	8830	0
381	20230831	122300	85284810	8830	8830	8830	8830	0
382	20230831	122200	85284810	8830	8830	8830	8830	1
383	20230831	122100	85275980	8820	8820	8820	8820	0
384	20230831	122000	85275980	8820	8820	8820	8820	0
385	20230831	121900	85275980	8820	8820	8820	8820	11
386	20230831	121800	85178960	8830	8830	8830	8830	10
387	20230831	121700	85090660	8830	8830	8830	8830	0
388	20230831	121600	85090660	8830	8820	8830	8820	1001
389	20230831	121500	76261830	8820	8820	8820	8820	0
390	20230831	121400	76261830	8820	8820	8820	8820	0
391	20230831	121300	76261830	8820	8820	8820	8820	0
392	20230831	121200	76261830	8820	8820	8820	8820	0
393	20230831	121100	76261830	8820	8820	8820	8820	0
394	20230831	121000	76261830	8820	8820	8820	8820	2
395	20230831	120900	76244190	8830	8830	8830	8830	0
396	20230831	120800	76244190	8830	8830	8830	8830	0
397	20230831	120700	76244190	8830	8830	8830	8830	0
398	20230831	120600	76244190	8830	8830	8830	8830	1
399	20230831	120500	76235360	8830	8830	8830	8830	13
400	20230831	120400	76120570	8830	8830	8830	8830	0
401	20230831	120300	76120570	8830	8830	8830	8830	0
402	20230831	120200	76120570	8830	8830	8830	8830	0
403	20230831	120100	76120570	8830	8820	8830	8820	29
404	20230831	120000	75864780	8830	8830	8830	8830	118
405	20230831	115900	74822840	8830	8830	8830	8830	1
406	20230831	115800	74814010	8830	8830	8830	8830	47
407	20230831	115700	74399000	8820	8820	8820	8820	0
408	20230831	115600	74399000	8820	8820	8820	8820	0
409	20230831	115500	74399000	8820	8820	8820	8820	1
410	20230831	115400	74390180	8820	8820	8820	8820	1
411	20230831	115300	74381360	8830	8830	8830	8830	5
412	20230831	115200	74337210	8830	8830	8830	8830	0
413	20230831	115100	74337210	8830	8830	8830	8830	0
414	20230831	115000	74337210	8830	8830	8830	8830	0
415	20230831	114900	74337210	8830	8830	8830	8830	0
416	20230831	114800	74337210	8830	8830	8830	8830	0
417	20230831	114700	74337210	8830	8830	8830	8830	0
418	20230831	114600	74337210	8830	8830	8830	8830	20
419	20230831	114500	74160610	8840	8830	8840	8830	14
420	20230831	114400	74036980	8830	8830	8830	8830	98
421	20230831	114300	73171640	8830	8830	8880	8830	32
422	20230831	114200	72889020	8830	8850	8850	8830	130
423	20230831	114100	71738720	8850	8870	8870	8850	500
424	20230831	114000	67313540	8890	8870	8890	8870	3
425	20230831	113900	67286900	8870	8870	8870	8870	0
426	20230831	113800	67286900	8870	8870	8870	8870	0
427	20230831	113700	67286900	8870	8870	8870	8870	0
428	20230831	113600	67286900	8870	8870	8870	8870	0
429	20230831	113500	67286900	8870	8870	8870	8870	0
430	20230831	113400	67286900	8870	8870	8870	8870	0
431	20230831	113300	67286900	8870	8870	8870	8870	0
432	20230831	113200	67286900	8870	8840	8870	8840	3
433	20230831	113100	67260330	8830	8830	8830	8830	1
434	20230831	113000	67251500	8840	8840	8840	8840	121
435	20230831	112900	66181860	8840	8840	8840	8840	0
436	20230831	112800	66181860	8840	8840	8840	8840	0
437	20230831	112700	66181860	8840	8900	8900	8840	483
438	20230831	112600	61911960	8900	8890	8900	8890	27
439	20230831	112500	61671730	8900	8900	8900	8900	0
440	20230831	112400	61671730	8900	8840	8900	8840	201
441	20230831	112300	59883070	8840	8840	8840	8840	1
442	20230831	112200	59874230	8870	8870	8870	8870	0
443	20230831	112100	59874230	8870	8870	8870	8870	0
444	20230831	112000	59874230	8870	8870	8870	8870	0
445	20230831	111900	59874230	8870	8870	8870	8870	0
446	20230831	111800	59874230	8870	8870	8870	8870	1
447	20230831	111700	59865360	8880	8880	8880	8880	204
448	20230831	111600	58053840	8910	8910	8910	8910	0
449	20230831	111500	58053840	8910	8910	8910	8910	0
450	20230831	111400	58053840	8910	8910	8910	8910	0
451	20230831	111300	58053840	8910	8810	8910	8810	396
452	20230831	111200	54561120	8810	8810	8810	8810	2
453	20230831	111100	54543500	8810	8810	8810	8810	8
454	20230831	111000	54473020	8820	8810	8820	8810	103
455	20230831	110900	53565580	8820	8820	8820	8820	0
456	20230831	110800	53565580	8820	8810	8820	8810	10
457	20230831	110700	53477470	8810	8810	8810	8810	1
458	20230831	110600	53468660	8810	8810	8810	8810	0
459	20230831	110500	53468660	8810	8810	8810	8810	100
460	20230831	110400	52587660	8820	8820	8820	8820	0
461	20230831	110300	52587660	8820	8810	8830	8810	59
462	20230831	110200	52067570	8810	8810	8820	8810	60
463	20230831	110100	51538870	8810	8810	8810	8810	1
464	20230831	110000	51530060	8800	8800	8800	8800	0
465	20230831	105900	51530060	8800	8810	8810	8800	1427
466	20230831	105800	38959960	8820	8820	8820	8820	0
467	20230831	105700	38959960	8820	8820	8820	8820	240
468	20230831	105600	36843160	8830	8830	8830	8830	1
469	20230831	105500	36834330	8830	8830	8830	8830	20
470	20230831	105400	36657730	8840	8820	8840	8820	227
471	20230831	105300	34655330	8830	8840	8840	8830	627
472	20230831	105200	29117930	8840	8840	8840	8840	8
473	20230831	105100	29047210	8830	8830	8830	8830	0
474	20230831	105000	29047210	8830	8830	8830	8830	0
475	20230831	104900	29047210	8830	8840	8840	8830	427
476	20230831	104800	25272690	8850	8860	8860	8850	11
477	20230831	104700	25175310	8880	8870	8880	8850	370
478	20230831	104600	21900070	8870	8870	8870	8870	104
479	20230831	104500	20977590	8880	8880	8880	8880	1
480	20230831	104400	20968710	8870	8870	8870	8870	0
481	20230831	104300	20968710	8870	8870	8870	8870	700
482	20230831	104200	14759710	8870	8870	8870	8870	0
483	20230831	104100	14759710	8870	8870	8870	8870	0
484	20230831	104000	14759710	8870	8870	8870	8870	0
485	20230831	103900	14759710	8870	8870	8870	8870	0
486	20230831	103800	14759710	8870	8870	8870	8870	0
487	20230831	103700	14759710	8870	8880	8880	8870	300
488	20230831	103600	12098080	8900	8900	8900	8900	0
489	20230831	103500	12098080	8900	8900	8900	8900	0
490	20230831	103400	12098080	8900	8900	8900	8900	0
491	20230831	103300	12098080	8900	8900	8900	8900	0
492	20230831	103200	12098080	8900	8900	8900	8900	0
493	20230831	103100	12098080	8900	8900	8900	8900	0
494	20230831	103000	12098080	8900	8900	8900	8900	0
495	20230831	102900	12098080	8900	8900	8900	8900	130
496	20230831	102800	10941080	8900	8900	8900	8900	10
497	20230831	102700	10852080	8900	8900	8900	8900	0
498	20230831	102600	10852080	8900	8900	8900	8900	0
499	20230831	102500	10852080	8900	8900	8900	8900	0
500	20230831	102400	10852080	8900	8900	8900	8900	0
501	20230831	102300	10852080	8900	8900	8900	8900	0
502	20230831	102200	10852080	8900	8900	8900	8900	0
503	20230831	102100	10852080	8900	8900	8900	8900	0
504	20230831	102000	10852080	8900	8900	8900	8870	93
505	20230831	101900	10024700	8900	8900	8900	8900	0
506	20230831	101800	10024700	8900	8900	8900	8900	0
507	20230831	101700	10024700	8900	8900	8900	8900	0
508	20230831	101600	10024700	8900	8900	8900	8900	11
509	20230831	101500	9926800	8900	8900	8900	8900	0
510	20230831	101400	9926800	8900	8900	8900	8900	0
511	20230831	101300	9926800	8900	8890	8900	8890	414
512	20230831	101200	6243340	8890	8890	8890	8890	69
513	20230831	101100	5629930	8910	8910	8910	8910	0
514	20230831	101000	5629930	8910	8910	8910	8910	0
515	20230831	100900	5629930	8910	8910	8910	8910	0
516	20230831	100800	5629930	8910	8910	8910	8910	0
517	20230831	100700	5629930	8910	8910	8910	8910	0
518	20230831	100600	5629930	8910	8910	8910	8910	0
519	20230831	100500	5629930	8910	8910	8910	8910	0
520	20230831	100400	5629930	8910	8910	8910	8910	0
521	20230831	100300	5629930	8910	8910	8910	8910	0
522	20230831	100200	5629930	8910	8910	8910	8910	0
523	20230831	100100	5629930	8910	8910	8910	8910	0
524	20230831	100000	5629930	8910	8910	8910	8910	0
525	20230831	095900	5629930	8910	8910	8910	8910	0
526	20230831	095800	5629930	8910	8910	8910	8910	0
527	20230831	095700	5629930	8910	8910	8910	8910	0
528	20230831	095600	5629930	8910	8910	8910	8910	0
529	20230831	095500	5629930	8910	8910	8910	8910	0
530	20230831	095400	5629930	8910	8910	8910	8910	41
531	20230831	095300	5264620	8910	8910	8910	8910	0
532	20230831	095200	5264620	8910	8910	8910	8910	0
533	20230831	095100	5264620	8910	8910	8910	8910	1
534	20230831	095000	5255710	8890	8890	8890	8890	0
535	20230831	094900	5255710	8890	8890	8890	8890	0
536	20230831	094800	5255710	8890	8920	8920	8890	21
537	20230831	094700	5068990	8920	8920	8920	8920	0
538	20230831	094600	5068990	8920	8920	8920	8920	0
539	20230831	094500	5068990	8920	8920	8920	8920	0
540	20230831	094400	5068990	8920	8920	8920	8920	0
541	20230831	094300	5068990	8920	8920	8920	8920	0
542	20230831	094200	5068990	8920	8920	8920	8920	0
543	20230831	094100	5068990	8920	8920	8920	8920	1
544	20230831	094000	5060070	8920	8920	8920	8920	0
545	20230831	093900	5060070	8920	8920	8920	8920	0
546	20230831	093800	5060070	8920	8920	8920	8920	0
547	20230831	093700	5060070	8920	8920	8920	8920	0
548	20230831	093600	5060070	8920	8920	8920	8920	0
549	20230831	093500	5060070	8920	8920	8920	8920	1
550	20230831	093400	5051150	8900	8900	8900	8900	0
551	20230831	093300	5051150	8900	8900	8900	8900	0
552	20230831	093200	5051150	8900	8900	8900	8900	1
553	20230831	093100	5042250	8900	8900	8900	8900	3
554	20230831	093000	5015550	8910	8910	8910	8910	0
555	20230831	092900	5015550	8910	8910	8910	8910	0
556	20230831	092800	5015550	8910	8910	8910	8910	0
557	20230831	092700	5015550	8910	8910	8910	8910	0
558	20230831	092600	5015550	8910	8910	8910	8910	0
559	20230831	092500	5015550	8910	8910	8910	8910	0
560	20230831	092400	5015550	8910	8910	8910	8910	0
561	20230831	092300	5015550	8910	8910	8910	8910	0
562	20230831	092200	5015550	8910	8910	8910	8910	500
563	20230831	092100	560550	8920	8920	8920	8920	0
564	20230831	092000	560550	8920	8920	8920	8920	11
565	20230831	091900	462430	8890	8890	8890	8890	0
566	20230831	091800	462430	8890	8890	8890	8890	10
567	20230831	091700	373530	8920	8920	8920	8920	0
568	20230831	091600	373530	8920	8920	8920	8920	1
569	20230831	091500	364610	8890	8890	8890	8890	0
570	20230831	091400	364610	8890	8890	8890	8890	25
571	20230831	091300	142360	8920	8920	8920	8920	1
572	20230831	091200	133440	8930	8930	8930	8930	0
573	20230831	091100	133440	8930	8930	8930	8930	0
574	20230831	091000	133440	8930	8930	8930	8930	0
575	20230831	090900	133440	8930	8930	8930	8930	1
576	20230831	090800	124510	8930	8930	8930	8930	0
577	20230831	090700	124510	8930	8930	8930	8930	0
578	20230831	090600	124510	8930	8930	8930	8930	0
579	20230831	090500	124510	8930	8930	8930	8930	0
580	20230831	090400	124510	8930	8930	8930	8930	0
581	20230831	090300	124510	8930	8930	8930	8930	1
582	20230831	090200	115580	8890	8890	8890	8890	0
583	20230831	090100	115580	8890	8890	8890	8890	11
584	20230831	090000	17790	8900	8890	8900	8890	2