KissMeData/434190/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	204900	10645370	9210	9210	9210	9210	5
3	20230901	204800	10645370	9210	9210	9210	9210	0
4	20230901	204700	10645370	9210	9210	9210	9210	0
5	20230901	204600	10645370	9210	9210	9210	9210	0
6	20230901	204500	10645370	9210	9210	9210	9210	0
7	20230901	204400	10645370	9210	9210	9210	9210	0
8	20230901	204300	10645370	9210	9210	9210	9210	0
9	20230901	204200	10645370	9210	9210	9210	9210	0
10	20230901	204100	10645370	9210	9210	9210	9210	0
11	20230901	204000	10645370	9210	9210	9210	9210	0
12	20230901	203900	10645370	9210	9210	9210	9210	0
13	20230901	203800	10645370	9210	9210	9210	9210	0
14	20230901	203700	10645370	9210	9210	9210	9210	0
15	20230901	203600	10645370	9210	9210	9210	9210	0
16	20230901	203500	10645370	9210	9210	9210	9210	0
17	20230901	203400	10645370	9210	9210	9210	9210	0
18	20230901	203300	10645370	9210	9210	9210	9210	0
19	20230901	203200	10645370	9210	9210	9210	9210	0
20	20230901	203100	10645370	9210	9210	9210	9210	0
21	20230901	203000	10645370	9210	9210	9210	9210	0
22	20230901	202900	10645370	9210	9210	9210	9210	0
23	20230901	202800	10645370	9210	9210	9210	9210	0
24	20230901	202700	10645370	9210	9210	9210	9210	0
25	20230901	202600	10645370	9210	9210	9210	9210	0
26	20230901	202500	10645370	9210	9210	9210	9210	0
27	20230901	202400	10645370	9210	9210	9210	9210	0
28	20230901	202300	10645370	9210	9210	9210	9210	0
29	20230901	202200	10645370	9210	9210	9210	9210	0
30	20230901	202100	10645370	9210	9210	9210	9210	0
31	20230901	202000	10645370	9210	9210	9210	9210	0
32	20230901	201900	10645370	9210	9210	9210	9210	5
33	20230901	201800	10645370	9210	9210	9210	9210	0
34	20230901	201700	10645370	9210	9210	9210	9210	0
35	20230901	201600	10645370	9210	9210	9210	9210	0
36	20230901	201500	10645370	9210	9210	9210	9210	0
37	20230901	201400	10645370	9210	9210	9210	9210	0
38	20230901	201300	10645370	9210	9210	9210	9210	0
39	20230901	201200	10645370	9210	9210	9210	9210	0
40	20230901	201100	10645370	9210	9210	9210	9210	0
41	20230901	201000	10645370	9210	9210	9210	9210	0
42	20230901	200900	10645370	9210	9210	9210	9210	0
43	20230901	200800	10645370	9210	9210	9210	9210	0
44	20230901	200700	10645370	9210	9210	9210	9210	0
45	20230901	200600	10645370	9210	9210	9210	9210	0
46	20230901	200500	10645370	9210	9210	9210	9210	0
47	20230901	200400	10645370	9210	9210	9210	9210	0
48	20230901	200300	10645370	9210	9210	9210	9210	0
49	20230901	200200	10645370	9210	9210	9210	9210	0
50	20230901	200100	10645370	9210	9210	9210	9210	0
51	20230901	200000	10645370	9210	9210	9210	9210	0
52	20230901	195900	10645370	9210	9210	9210	9210	0
53	20230901	195800	10645370	9210	9210	9210	9210	0
54	20230901	195700	10645370	9210	9210	9210	9210	0
55	20230901	195600	10645370	9210	9210	9210	9210	0
56	20230901	195500	10645370	9210	9210	9210	9210	0
57	20230901	195400	10645370	9210	9210	9210	9210	0
58	20230901	195300	10645370	9210	9210	9210	9210	0
59	20230901	195200	10645370	9210	9210	9210	9210	0
60	20230901	195100	10645370	9210	9210	9210	9210	0
61	20230901	195000	10645370	9210	9210	9210	9210	0
62	20230901	194900	10645370	9210	9210	9210	9210	5
63	20230901	194800	10645370	9210	9210	9210	9210	0
64	20230901	194700	10645370	9210	9210	9210	9210	0
65	20230901	194600	10645370	9210	9210	9210	9210	0
66	20230901	194500	10645370	9210	9210	9210	9210	0
67	20230901	194400	10645370	9210	9210	9210	9210	0
68	20230901	194300	10645370	9210	9210	9210	9210	0
69	20230901	194200	10645370	9210	9210	9210	9210	0
70	20230901	194100	10645370	9210	9210	9210	9210	0
71	20230901	194000	10645370	9210	9210	9210	9210	0
72	20230901	193900	10645370	9210	9210	9210	9210	0
73	20230901	193800	10645370	9210	9210	9210	9210	0
74	20230901	193700	10645370	9210	9210	9210	9210	0
75	20230901	193600	10645370	9210	9210	9210	9210	0
76	20230901	193500	10645370	9210	9210	9210	9210	0
77	20230901	193400	10645370	9210	9210	9210	9210	0
78	20230901	193300	10645370	9210	9210	9210	9210	0
79	20230901	193200	10645370	9210	9210	9210	9210	0
80	20230901	193100	10645370	9210	9210	9210	9210	0
81	20230901	193000	10645370	9210	9210	9210	9210	0
82	20230901	192900	10645370	9210	9210	9210	9210	0
83	20230901	192800	10645370	9210	9210	9210	9210	0
84	20230901	192700	10645370	9210	9210	9210	9210	0
85	20230901	192600	10645370	9210	9210	9210	9210	0
86	20230901	192500	10645370	9210	9210	9210	9210	0
87	20230901	192400	10645370	9210	9210	9210	9210	0
88	20230901	192300	10645370	9210	9210	9210	9210	0
89	20230901	192200	10645370	9210	9210	9210	9210	0
90	20230901	192100	10645370	9210	9210	9210	9210	0
91	20230901	192000	10645370	9210	9210	9210	9210	0
92	20230901	191900	10645370	9210	9210	9210	9210	5
93	20230901	191800	10645370	9210	9210	9210	9210	0
94	20230901	191700	10645370	9210	9210	9210	9210	0
95	20230901	191600	10645370	9210	9210	9210	9210	0
96	20230901	191500	10645370	9210	9210	9210	9210	0
97	20230901	191400	10645370	9210	9210	9210	9210	0
98	20230901	191300	10645370	9210	9210	9210	9210	0
99	20230901	191200	10645370	9210	9210	9210	9210	0
100	20230901	191100	10645370	9210	9210	9210	9210	0
101	20230901	191000	10645370	9210	9210	9210	9210	0
102	20230901	190900	10645370	9210	9210	9210	9210	0
103	20230901	190800	10645370	9210	9210	9210	9210	0
104	20230901	190700	10645370	9210	9210	9210	9210	0
105	20230901	190600	10645370	9210	9210	9210	9210	0
106	20230901	190500	10645370	9210	9210	9210	9210	0
107	20230901	190400	10645370	9210	9210	9210	9210	0
108	20230901	190300	10645370	9210	9210	9210	9210	0
109	20230901	190200	10645370	9210	9210	9210	9210	0
110	20230901	190100	10645370	9210	9210	9210	9210	0
111	20230901	190000	10645370	9210	9210	9210	9210	0
112	20230901	185900	10645370	9210	9210	9210	9210	0
113	20230901	185800	10645370	9210	9210	9210	9210	0
114	20230901	185700	10645370	9210	9210	9210	9210	0
115	20230901	185600	10645370	9210	9210	9210	9210	0
116	20230901	185500	10645370	9210	9210	9210	9210	0
117	20230901	185400	10645370	9210	9210	9210	9210	0
118	20230901	185300	10645370	9210	9210	9210	9210	0
119	20230901	185200	10645370	9210	9210	9210	9210	0
120	20230901	185100	10645370	9210	9210	9210	9210	0
121	20230901	185000	10645370	9210	9210	9210	9210	0
122	20230901	184900	10645370	9210	9210	9210	9210	5
123	20230901	184800	10645370	9210	9210	9210	9210	0
124	20230901	184700	10645370	9210	9210	9210	9210	0
125	20230901	184600	10645370	9210	9210	9210	9210	0
126	20230901	184500	10645370	9210	9210	9210	9210	0
127	20230901	184400	10645370	9210	9210	9210	9210	0
128	20230901	184300	10645370	9210	9210	9210	9210	0
129	20230901	184200	10645370	9210	9210	9210	9210	0
130	20230901	184100	10645370	9210	9210	9210	9210	0
131	20230901	184000	10645370	9210	9210	9210	9210	0
132	20230901	183900	10645370	9210	9210	9210	9210	0
133	20230901	183800	10645370	9210	9210	9210	9210	0
134	20230901	183700	10645370	9210	9210	9210	9210	0
135	20230901	183600	10645370	9210	9210	9210	9210	0
136	20230901	183500	10645370	9210	9210	9210	9210	0
137	20230901	183400	10645370	9210	9210	9210	9210	0
138	20230901	183300	10645370	9210	9210	9210	9210	0
139	20230901	183200	10645370	9210	9210	9210	9210	0
140	20230901	183100	10645370	9210	9210	9210	9210	0
141	20230901	183000	10645370	9210	9210	9210	9210	0
142	20230901	182900	10645370	9210	9210	9210	9210	0
143	20230901	182800	10645370	9210	9210	9210	9210	0
144	20230901	182700	10645370	9210	9210	9210	9210	0
145	20230901	182600	10645370	9210	9210	9210	9210	0
146	20230901	182500	10645370	9210	9210	9210	9210	0
147	20230901	182400	10645370	9210	9210	9210	9210	0
148	20230901	182300	10645370	9210	9210	9210	9210	0
149	20230901	182200	10645370	9210	9210	9210	9210	0
150	20230901	182100	10645370	9210	9210	9210	9210	0
151	20230901	182000	10645370	9210	9210	9210	9210	0
152	20230901	181900	10645370	9210	9210	9210	9210	5
153	20230901	181800	10645370	9210	9210	9210	9210	0
154	20230901	181700	10645370	9210	9210	9210	9210	0
155	20230901	181600	10645370	9210	9210	9210	9210	0
156	20230901	181500	10645370	9210	9210	9210	9210	0
157	20230901	181400	10645370	9210	9210	9210	9210	0
158	20230901	181300	10645370	9210	9210	9210	9210	0
159	20230901	181200	10645370	9210	9210	9210	9210	0
160	20230901	181100	10645370	9210	9210	9210	9210	0
161	20230901	181000	10645370	9210	9210	9210	9210	0
162	20230901	180900	10645370	9210	9210	9210	9210	0
163	20230901	180800	10645370	9210	9210	9210	9210	0
164	20230901	180700	10645370	9210	9210	9210	9210	0
165	20230901	180600	10645370	9210	9210	9210	9210	0
166	20230901	180500	10645370	9210	9210	9210	9210	0
167	20230901	180400	10645370	9210	9210	9210	9210	0
168	20230901	180300	10645370	9210	9210	9210	9210	0
169	20230901	180200	10645370	9210	9210	9210	9210	0
170	20230901	180100	10645370	9210	9210	9210	9210	0
171	20230901	180000	10645370	9210	9210	9210	9210	0
172	20230901	175900	10645370	9210	9210	9210	9210	0
173	20230901	175800	10645370	9210	9210	9210	9210	0
174	20230901	175700	10645370	9210	9210	9210	9210	0
175	20230901	175600	10645370	9210	9210	9210	9210	0
176	20230901	175500	10645370	9210	9210	9210	9210	0
177	20230901	175400	10645370	9210	9210	9210	9210	0
178	20230901	175300	10645370	9210	9210	9210	9210	0
179	20230901	175200	10645370	9210	9210	9210	9210	0
180	20230901	175100	10645370	9210	9210	9210	9210	0
181	20230901	175000	10645370	9210	9210	9210	9210	0
182	20230901	174900	10645370	9210	9210	9210	9210	5
183	20230901	174800	10645370	9210	9210	9210	9210	0
184	20230901	174700	10645370	9210	9210	9210	9210	0
185	20230901	174600	10645370	9210	9210	9210	9210	0
186	20230901	174500	10645370	9210	9210	9210	9210	0
187	20230901	174400	10645370	9210	9210	9210	9210	0
188	20230901	174300	10645370	9210	9210	9210	9210	0
189	20230901	174200	10645370	9210	9210	9210	9210	0
190	20230901	174100	10645370	9210	9210	9210	9210	0
191	20230901	174000	10645370	9210	9210	9210	9210	0
192	20230901	173900	10645370	9210	9210	9210	9210	0
193	20230901	173800	10645370	9210	9210	9210	9210	0
194	20230901	173700	10645370	9210	9210	9210	9210	0
195	20230901	173600	10645370	9210	9210	9210	9210	0
196	20230901	173500	10645370	9210	9210	9210	9210	0
197	20230901	173400	10645370	9210	9210	9210	9210	0
198	20230901	173300	10645370	9210	9210	9210	9210	0
199	20230901	173200	10645370	9210	9210	9210	9210	0
200	20230901	173100	10645370	9210	9210	9210	9210	0
201	20230901	173000	10645370	9210	9210	9210	9210	0
202	20230901	172900	10645370	9210	9210	9210	9210	0
203	20230901	172800	10645370	9210	9210	9210	9210	0
204	20230901	172700	10645370	9210	9210	9210	9210	0
205	20230901	172600	10645370	9210	9210	9210	9210	0
206	20230901	172500	10645370	9210	9210	9210	9210	0
207	20230901	172400	10645370	9210	9210	9210	9210	0
208	20230901	172300	10645370	9210	9210	9210	9210	0
209	20230901	172200	10645370	9210	9210	9210	9210	0
210	20230901	172100	10645370	9210	9210	9210	9210	0
211	20230901	172000	10645370	9210	9210	9210	9210	0
212	20230901	171900	10645370	9210	9210	9210	9210	5
213	20230901	171800	10645370	9210	9210	9210	9210	0
214	20230901	171700	10645370	9210	9210	9210	9210	0
215	20230901	171600	10645370	9210	9210	9210	9210	0
216	20230901	171500	10645370	9210	9210	9210	9210	0
217	20230901	171400	10645370	9210	9210	9210	9210	0
218	20230901	171300	10645370	9210	9210	9210	9210	0
219	20230901	171200	10645370	9210	9210	9210	9210	0
220	20230901	171100	10645370	9210	9210	9210	9210	0
221	20230901	171000	10645370	9210	9210	9210	9210	0
222	20230901	170900	10645370	9210	9210	9210	9210	0
223	20230901	170800	10645370	9210	9210	9210	9210	0
224	20230901	170700	10645370	9210	9210	9210	9210	0
225	20230901	170600	10645370	9210	9210	9210	9210	0
226	20230901	170500	10645370	9210	9210	9210	9210	0
227	20230901	170400	10645370	9210	9210	9210	9210	0
228	20230901	170300	10645370	9210	9210	9210	9210	0
229	20230901	170200	10645370	9210	9210	9210	9210	0
230	20230901	170100	10645370	9210	9210	9210	9210	0
231	20230901	170000	10645370	9210	9210	9210	9210	0
232	20230901	165900	10645370	9210	9210	9210	9210	0
233	20230901	165800	10645370	9210	9210	9210	9210	0
234	20230901	165700	10645370	9210	9210	9210	9210	0
235	20230901	165600	10645370	9210	9210	9210	9210	0
236	20230901	165500	10645370	9210	9210	9210	9210	0
237	20230901	165400	10645370	9210	9210	9210	9210	0
238	20230901	165300	10645370	9210	9210	9210	9210	0
239	20230901	165200	10645370	9210	9210	9210	9210	0
240	20230901	165100	10645370	9210	9210	9210	9210	0
241	20230901	165000	10645370	9210	9210	9210	9210	0
242	20230901	164900	10645370	9210	9210	9210	9210	5
243	20230901	164800	10645370	9210	9210	9210	9210	0
244	20230901	164700	10645370	9210	9210	9210	9210	0
245	20230901	164600	10645370	9210	9210	9210	9210	0
246	20230901	164500	10645370	9210	9210	9210	9210	0
247	20230901	164400	10645370	9210	9210	9210	9210	0
248	20230901	164300	10645370	9210	9210	9210	9210	0
249	20230901	164200	10645370	9210	9210	9210	9210	0
250	20230901	164100	10645370	9210	9210	9210	9210	0
251	20230901	164000	10645370	9210	9210	9210	9210	0
252	20230901	163900	10645370	9210	9210	9210	9210	0
253	20230901	163800	10645370	9210	9210	9210	9210	0
254	20230901	163700	10645370	9210	9210	9210	9210	0
255	20230901	163600	10645370	9210	9210	9210	9210	0
256	20230901	163500	10645370	9210	9210	9210	9210	0
257	20230901	163400	10645370	9210	9210	9210	9210	0
258	20230901	163300	10645370	9210	9210	9210	9210	0
259	20230901	163200	10645370	9210	9210	9210	9210	0
260	20230901	163100	10645370	9210	9210	9210	9210	0
261	20230901	163000	10645370	9210	9210	9210	9210	0
262	20230901	162900	10645370	9210	9210	9210	9210	0
263	20230901	162800	10645370	9210	9210	9210	9210	0
264	20230901	162700	10645370	9210	9210	9210	9210	0
265	20230901	162600	10645370	9210	9210	9210	9210	0
266	20230901	162500	10645370	9210	9210	9210	9210	0
267	20230901	162400	10645370	9210	9210	9210	9210	0
268	20230901	162300	10645370	9210	9210	9210	9210	0
269	20230901	162200	10645370	9210	9210	9210	9210	0
270	20230901	162100	10645370	9210	9210	9210	9210	0
271	20230901	162000	10645370	9210	9210	9210	9210	0
272	20230901	161900	10645370	9210	9210	9210	9210	5
273	20230901	161800	10645370	9210	9210	9210	9210	0
274	20230901	161700	10645370	9210	9210	9210	9210	0
275	20230901	161600	10645370	9210	9210	9210	9210	0
276	20230901	161500	10645370	9210	9210	9210	9210	0
277	20230901	161400	10645370	9210	9210	9210	9210	0
278	20230901	161300	10645370	9210	9210	9210	9210	0
279	20230901	161200	10645370	9210	9210	9210	9210	0
280	20230901	161100	10645370	9210	9210	9210	9210	0
281	20230901	161000	10645370	9210	9210	9210	9210	0
282	20230901	160900	10645370	9210	9210	9210	9210	0
283	20230901	160800	10645370	9210	9210	9210	9210	0
284	20230901	160700	10645370	9210	9210	9210	9210	0
285	20230901	160600	10645370	9210	9210	9210	9210	0
286	20230901	160500	10645370	9210	9210	9210	9210	0
287	20230901	160400	10645370	9210	9210	9210	9210	0
288	20230901	160300	10645370	9210	9210	9210	9210	0
289	20230901	160200	10645370	9210	9210	9210	9210	0
290	20230901	160100	10645370	9210	9210	9210	9210	0
291	20230901	160000	10645370	9210	9210	9210	9210	0
292	20230901	155900	10645370	9210	9210	9210	9210	0
293	20230901	155800	10645370	9210	9210	9210	9210	0
294	20230901	155700	10645370	9210	9210	9210	9210	0
295	20230901	155600	10645370	9210	9210	9210	9210	0
296	20230901	155500	10645370	9210	9210	9210	9210	0
297	20230901	155400	10645370	9210	9210	9210	9210	0
298	20230901	155300	10645370	9210	9210	9210	9210	0
299	20230901	155200	10645370	9210	9210	9210	9210	0
300	20230901	155100	10645370	9210	9210	9210	9210	0
301	20230901	155000	10645370	9210	9210	9210	9210	0
302	20230901	154900	10645370	9210	9210	9210	9210	5
303	20230901	154800	10645370	9210	9210	9210	9210	0
304	20230901	154700	10645370	9210	9210	9210	9210	0
305	20230901	154600	10645370	9210	9210	9210	9210	0
306	20230901	154500	10645370	9210	9210	9210	9210	0
307	20230901	154400	10645370	9210	9210	9210	9210	0
308	20230901	154300	10645370	9210	9210	9210	9210	0
309	20230901	154200	10645370	9210	9210	9210	9210	0
310	20230901	154100	10645370	9210	9210	9210	9210	0
311	20230901	154000	10645370	9210	9210	9210	9210	0
312	20230901	153900	10645370	9210	9210	9210	9210	0
313	20230901	153800	10645370	9210	9210	9210	9210	0
314	20230901	153700	10645370	9210	9210	9210	9210	0
315	20230901	153600	10645370	9210	9210	9210	9210	0
316	20230901	153500	10645370	9210	9210	9210	9210	0
317	20230901	153400	10645370	9210	9210	9210	9210	0
318	20230901	153300	10645370	9210	9210	9210	9210	0
319	20230901	153200	10645370	9210	9210	9210	9210	0
320	20230901	153100	10645370	9210	9210	9210	9210	0
321	20230901	153000	10645370	9210	9210	9210	9210	0
322	20230901	152900	10645370	9210	9210	9210	9210	0
323	20230901	152800	10645370	9210	9210	9210	9210	0
324	20230901	152700	10645370	9210	9210	9210	9210	0
325	20230901	152600	10645370	9210	9210	9210	9210	0
326	20230901	152500	10645370	9210	9210	9210	9210	0
327	20230901	152400	10645370	9210	9210	9210	9210	0
328	20230901	152300	10645370	9210	9210	9210	9210	0
329	20230901	152200	10645370	9210	9210	9210	9210	0
330	20230901	152100	10645370	9210	9210	9210	9210	0
331	20230901	152000	10645370	9210	9210	9210	9210	0
332	20230901	151900	10645370	9210	9210	9210	9210	0
333	20230901	151800	10645370	9210	9210	9210	9210	0
334	20230901	151700	10645370	9210	9210	9210	9210	0
335	20230901	151600	10645370	9210	9210	9210	9210	0
336	20230901	151500	10645370	9210	9210	9210	9210	0
337	20230901	151400	10645370	9210	9210	9210	9210	0
338	20230901	151300	10645370	9210	9210	9210	9210	0
339	20230901	151200	10645370	9210	9210	9210	9210	0
340	20230901	151100	10645370	9210	9210	9210	9210	0
341	20230901	151000	10645370	9210	9210	9210	9210	0
342	20230901	150900	10645370	9210	9210	9210	9210	0
343	20230901	150800	10645370	9210	9210	9210	9210	0
344	20230901	150700	10645370	9210	9210	9210	9210	0
345	20230901	150600	10645370	9210	9210	9210	9210	0
346	20230901	150500	10645370	9210	9210	9210	9210	0
347	20230901	150400	10645370	9210	9210	9210	9210	0
348	20230901	150300	10645370	9210	9210	9210	9210	0
349	20230901	150200	10645370	9210	9210	9210	9210	0
350	20230901	150100	10645370	9210	9210	9210	9210	0
351	20230901	150000	10645370	9210	9210	9210	9210	0
352	20230901	145900	10645370	9210	9210	9210	9210	0
353	20230901	145800	10645370	9210	9210	9210	9210	0
354	20230901	145700	10645370	9210	9210	9210	9210	0
355	20230901	145600	10645370	9210	9210	9210	9210	0
356	20230901	145500	10645370	9210	9210	9210	9210	5
357	20230901	145400	10599320	9230	9230	9230	9230	0
358	20230901	145300	10599320	9230	9230	9230	9230	0
359	20230901	145200	10599320	9230	9230	9230	9230	0
360	20230901	145100	10599320	9230	9230	9230	9230	0
361	20230901	145000	10599320	9230	9230	9230	9230	0
362	20230901	144900	10599320	9230	9230	9230	9230	0
363	20230901	144800	10599320	9230	9230	9230	9230	0
364	20230901	144700	10599320	9230	9230	9230	9230	0
365	20230901	144600	10599320	9230	9230	9230	9230	0
366	20230901	144500	10599320	9230	9230	9230	9230	0
367	20230901	144400	10599320	9230	9230	9230	9230	0
368	20230901	144300	10599320	9230	9230	9230	9230	0
369	20230901	144200	10599320	9230	9230	9230	9230	0
370	20230901	144100	10599320	9230	9230	9230	9230	0
371	20230901	144000	10599320	9230	9230	9230	9230	0
372	20230901	143900	10599320	9230	9230	9230	9230	0
373	20230901	143800	10599320	9230	9230	9230	9230	0
374	20230901	143700	10599320	9230	9230	9230	9230	0
375	20230901	143600	10599320	9230	9230	9230	9230	0
376	20230901	143500	10599320	9230	9230	9230	9230	0
377	20230901	143400	10599320	9230	9230	9230	9230	0
378	20230901	143300	10599320	9230	9230	9230	9230	0
379	20230901	143200	10599320	9230	9230	9230	9230	0
380	20230901	143100	10599320	9230	9230	9230	9230	0
381	20230901	143000	10599320	9230	9230	9230	9230	0
382	20230901	142900	10599320	9230	9230	9230	9230	0
383	20230901	142800	10599320	9230	9230	9230	9230	0
384	20230901	142700	10599320	9230	9230	9230	9230	0
385	20230901	142600	10599320	9230	9230	9230	9230	0
386	20230901	142500	10599320	9230	9230	9230	9230	0
387	20230901	142400	10599320	9230	9230	9230	9230	0
388	20230901	142300	10599320	9230	9230	9230	9230	0
389	20230901	142200	10599320	9230	9230	9230	9230	0
390	20230901	142100	10599320	9230	9230	9230	9230	0
391	20230901	142000	10599320	9230	9230	9230	9230	0
392	20230901	141900	10599320	9230	9230	9230	9230	0
393	20230901	141800	10599320	9230	9230	9230	9230	0
394	20230901	141700	10599320	9230	9230	9230	9230	0
395	20230901	141600	10599320	9230	9230	9230	9230	0
396	20230901	141500	10599320	9230	9230	9230	9230	0
397	20230901	141400	10599320	9230	9230	9230	9230	0
398	20230901	141300	10599320	9230	9230	9230	9230	0
399	20230901	141200	10599320	9230	9230	9230	9230	0
400	20230901	141100	10599320	9230	9230	9230	9230	0
401	20230901	141000	10599320	9230	9230	9230	9230	0
402	20230901	140900	10599320	9230	9230	9230	9230	0
403	20230901	140800	10599320	9230	9230	9230	9230	0
404	20230901	140700	10599320	9230	9230	9230	9230	0
405	20230901	140600	10599320	9230	9230	9230	9230	0
406	20230901	140500	10599320	9230	9230	9230	9230	0
407	20230901	140400	10599320	9230	9230	9230	9230	0
408	20230901	140300	10599320	9230	9230	9230	9230	0
409	20230901	140200	10599320	9230	9230	9230	9230	0
410	20230901	140100	10599320	9230	9230	9230	9230	0
411	20230901	140000	10599320	9230	9230	9230	9230	0
412	20230901	135900	10599320	9230	9230	9230	9230	0
413	20230901	135800	10599320	9230	9230	9230	9230	0
414	20230901	135700	10599320	9230	9230	9230	9230	0
415	20230901	135600	10599320	9230	9230	9230	9230	0
416	20230901	135500	10599320	9230	9230	9230	9230	0
417	20230901	135400	10599320	9230	9230	9230	9230	0
418	20230901	135300	10599320	9230	9230	9230	9230	0
419	20230901	135200	10599320	9230	9230	9230	9230	0
420	20230901	135100	10599320	9230	9230	9230	9230	0
421	20230901	135000	10599320	9230	9230	9230	9230	0
422	20230901	134900	10599320	9230	9230	9230	9230	0
423	20230901	134800	10599320	9230	9230	9230	9230	0
424	20230901	134700	10599320	9230	9230	9230	9230	0
425	20230901	134600	10599320	9230	9230	9230	9230	0
426	20230901	134500	10599320	9230	9230	9230	9230	0
427	20230901	134400	10599320	9230	9220	9230	9220	13
428	20230901	134300	10479440	9230	9230	9230	9230	0
429	20230901	134200	10479440	9230	9230	9230	9230	0
430	20230901	134100	10479440	9230	9230	9230	9230	0
431	20230901	134000	10479440	9230	9230	9230	9230	0
432	20230901	133900	10479440	9230	9230	9230	9230	0
433	20230901	133800	10479440	9230	9230	9230	9230	0
434	20230901	133700	10479440	9230	9230	9230	9230	0
435	20230901	133600	10479440	9230	9230	9230	9230	0
436	20230901	133500	10479440	9230	9230	9230	9230	0
437	20230901	133400	10479440	9230	9230	9230	9230	0
438	20230901	133300	10479440	9230	9230	9230	9230	0
439	20230901	133200	10479440	9230	9230	9230	9230	0
440	20230901	133100	10479440	9230	9230	9230	9230	0
441	20230901	133000	10479440	9230	9230	9230	9230	0
442	20230901	132900	10479440	9230	9230	9230	9230	0
443	20230901	132800	10479440	9230	9230	9230	9230	0
444	20230901	132700	10479440	9230	9230	9230	9230	0
445	20230901	132600	10479440	9230	9230	9230	9230	0
446	20230901	132500	10479440	9230	9230	9230	9230	0
447	20230901	132400	10479440	9230	9100	9230	9100	121
448	20230901	132300	9378210	9100	9100	9100	9100	0
449	20230901	132200	9378210	9100	9100	9100	9100	0
450	20230901	132100	9378210	9100	9100	9100	9100	0
451	20230901	132000	9378210	9100	9100	9100	9100	0
452	20230901	131900	9378210	9100	9100	9100	9100	0
453	20230901	131800	9378210	9100	9100	9100	9100	0
454	20230901	131700	9378210	9100	9100	9100	9100	0
455	20230901	131600	9378210	9100	9100	9100	9100	0
456	20230901	131500	9378210	9100	9100	9100	9100	0
457	20230901	131400	9378210	9100	9100	9100	9100	5
458	20230901	131300	9332710	9100	9100	9100	9100	0
459	20230901	131200	9332710	9100	9100	9100	9100	0
460	20230901	131100	9332710	9100	9100	9100	9100	0
461	20230901	131000	9332710	9100	9100	9100	9100	0
462	20230901	130900	9332710	9100	9100	9100	9100	0
463	20230901	130800	9332710	9100	9100	9100	9100	0
464	20230901	130700	9332710	9100	9100	9100	9100	0
465	20230901	130600	9332710	9100	9100	9100	9100	0
466	20230901	130500	9332710	9100	9100	9100	9100	20
467	20230901	130400	9150710	9240	9240	9240	9240	0
468	20230901	130300	9150710	9240	9240	9240	9240	0
469	20230901	130200	9150710	9240	9240	9240	9240	0
470	20230901	130100	9150710	9240	9240	9240	9240	0
471	20230901	130000	9150710	9240	9240	9240	9240	0
472	20230901	125900	9150710	9240	9240	9240	9240	0
473	20230901	125800	9150710	9240	9240	9240	9240	0
474	20230901	125700	9150710	9240	9240	9240	9240	0
475	20230901	125600	9150710	9240	9240	9240	9240	0
476	20230901	125500	9150710	9240	9240	9240	9240	0
477	20230901	125400	9150710	9240	9240	9240	9240	0
478	20230901	125300	9150710	9240	9240	9240	9240	0
479	20230901	125200	9150710	9240	9240	9240	9240	0
480	20230901	125100	9150710	9240	9240	9240	9240	0
481	20230901	125000	9150710	9240	9240	9240	9240	20
482	20230901	124900	8965910	9240	9100	9240	9100	39
483	20230901	124800	8610870	9260	9260	9260	9260	0
484	20230901	124700	8610870	9260	9260	9260	9260	0
485	20230901	124600	8610870	9260	9260	9260	9260	0
486	20230901	124500	8610870	9260	9260	9260	9260	0
487	20230901	124400	8610870	9260	9260	9260	9260	0
488	20230901	124300	8610870	9260	9260	9260	9260	0
489	20230901	124200	8610870	9260	9260	9260	9260	0
490	20230901	124100	8610870	9260	9260	9260	9260	0
491	20230901	124000	8610870	9260	9260	9260	9260	0
492	20230901	123900	8610870	9260	9260	9260	9260	0
493	20230901	123800	8610870	9260	9260	9260	9260	0
494	20230901	123700	8610870	9260	9260	9260	9260	0
495	20230901	123600	8610870	9260	9260	9260	9260	0
496	20230901	123500	8610870	9260	9260	9260	9260	0
497	20230901	123400	8610870	9260	9260	9260	9260	0
498	20230901	123300	8610870	9260	9260	9260	9260	0
499	20230901	123200	8610870	9260	9260	9260	9260	0
500	20230901	123100	8610870	9260	9260	9260	9260	0
501	20230901	123000	8610870	9260	9260	9260	9260	0
502	20230901	122900	8610870	9260	9260	9260	9260	0
503	20230901	122800	8610870	9260	9260	9260	9260	0
504	20230901	122700	8610870	9260	9260	9260	9260	0
505	20230901	122600	8610870	9260	9260	9260	9260	0
506	20230901	122500	8610870	9260	9260	9260	9260	0
507	20230901	122400	8610870	9260	9260	9260	9260	0
508	20230901	122300	8610870	9260	9260	9260	9260	0
509	20230901	122200	8610870	9260	9260	9260	9260	0
510	20230901	122100	8610870	9260	9260	9260	9260	0
511	20230901	122000	8610870	9260	9260	9260	9260	0
512	20230901	121900	8610870	9260	9260	9260	9260	0
513	20230901	121800	8610870	9260	9260	9260	9260	0
514	20230901	121700	8610870	9260	9260	9260	9260	0
515	20230901	121600	8610870	9260	9260	9260	9260	0
516	20230901	121500	8610870	9260	9260	9260	9260	0
517	20230901	121400	8610870	9260	9260	9260	9260	0
518	20230901	121300	8610870	9260	9260	9260	9260	0
519	20230901	121200	8610870	9260	9260	9260	9260	0
520	20230901	121100	8610870	9260	9260	9260	9260	0
521	20230901	121000	8610870	9260	9260	9260	9260	0
522	20230901	120900	8610870	9260	9260	9260	9260	0
523	20230901	120800	8610870	9260	9260	9260	9260	0
524	20230901	120700	8610870	9260	9260	9260	9260	0
525	20230901	120600	8610870	9260	9260	9260	9260	0
526	20230901	120500	8610870	9260	9260	9260	9260	0
527	20230901	120400	8610870	9260	9260	9260	9260	0
528	20230901	120300	8610870	9260	9260	9260	9260	0
529	20230901	120200	8610870	9260	9260	9260	9260	0
530	20230901	120100	8610870	9260	9260	9260	9260	0
531	20230901	120000	8610870	9260	9260	9260	9260	0
532	20230901	115900	8610870	9260	9260	9260	9260	0
533	20230901	115800	8610870	9260	9260	9260	9260	0
534	20230901	115700	8610870	9260	9260	9260	9260	0
535	20230901	115600	8610870	9260	9260	9260	9260	0
536	20230901	115500	8610870	9260	9260	9260	9260	0
537	20230901	115400	8610870	9260	9260	9260	9260	0
538	20230901	115300	8610870	9260	9260	9260	9260	0
539	20230901	115200	8610870	9260	9260	9260	9260	0
540	20230901	115100	8610870	9260	9260	9260	9260	0
541	20230901	115000	8610870	9260	9260	9260	9260	0
542	20230901	114900	8610870	9260	9260	9260	9260	0
543	20230901	114800	8610870	9260	9260	9260	9260	0
544	20230901	114700	8610870	9260	9260	9260	9260	0
545	20230901	114600	8610870	9260	9260	9260	9260	0
546	20230901	114500	8610870	9260	9260	9260	9260	0
547	20230901	114400	8610870	9260	9260	9260	9260	0
548	20230901	114300	8610870	9260	9260	9260	9260	0
549	20230901	114200	8610870	9260	9260	9260	9260	0
550	20230901	114100	8610870	9260	9260	9260	9260	0
551	20230901	114000	8610870	9260	9260	9260	9260	0
552	20230901	113900	8610870	9260	9260	9260	9260	0
553	20230901	113800	8610870	9260	9260	9260	9260	0
554	20230901	113700	8610870	9260	9260	9260	9260	0
555	20230901	113600	8610870	9260	9260	9260	9260	0
556	20230901	113500	8610870	9260	9260	9260	9260	0
557	20230901	113400	8610870	9260	9260	9260	9260	0
558	20230901	113300	8610870	9260	9260	9260	9260	0
559	20230901	113200	8610870	9260	9260	9260	9260	0
560	20230901	113100	8610870	9260	9140	9260	9100	601
561	20230901	113000	3133870	9200	9200	9200	9200	0
562	20230901	112900	3133870	9200	9200	9200	9200	0
563	20230901	112800	3133870	9200	9200	9200	9200	0
564	20230901	112700	3133870	9200	9200	9200	9200	0
565	20230901	112600	3133870	9200	9200	9200	9200	0
566	20230901	112500	3133870	9200	9200	9200	9200	0
567	20230901	112400	3133870	9200	9200	9200	9200	0
568	20230901	112300	3133870	9200	9200	9200	9200	0
569	20230901	112200	3133870	9200	9200	9200	9200	0
570	20230901	112100	3133870	9200	9200	9200	9200	60
571	20230901	112000	2581870	9300	9300	9300	9300	0
572	20230901	111900	2581870	9300	9300	9300	9300	0
573	20230901	111800	2581870	9300	9300	9300	9300	0
574	20230901	111700	2581870	9300	9300	9300	9300	0
575	20230901	111600	2581870	9300	9300	9300	9300	0
576	20230901	111500	2581870	9300	9300	9300	9300	0
577	20230901	111400	2581870	9300	9300	9300	9300	0
578	20230901	111300	2581870	9300	9300	9300	9300	0
579	20230901	111200	2581870	9300	9300	9300	9300	0
580	20230901	111100	2581870	9300	9300	9300	9300	0
581	20230901	111000	2581870	9300	9300	9300	9300	0
582	20230901	110900	2581870	9300	9300	9300	9300	0
583	20230901	110800	2581870	9300	9300	9300	9300	0
584	20230901	110700	2581870	9300	9300	9300	9300	0
585	20230901	110600	2581870	9300	9300	9300	9300	0
586	20230901	110500	2581870	9300	9300	9300	9300	0
587	20230901	110400	2581870	9300	9300	9300	9300	0
588	20230901	110300	2581870	9300	9300	9300	9300	0
589	20230901	110200	2581870	9300	9300	9300	9300	0
590	20230901	110100	2581870	9300	9300	9300	9300	0
591	20230901	110000	2581870	9300	9300	9300	9300	0
592	20230901	105900	2581870	9300	9300	9300	9300	0
593	20230901	105800	2581870	9300	9300	9300	9300	0
594	20230901	105700	2581870	9300	9300	9300	9300	0
595	20230901	105600	2581870	9300	9300	9300	9300	0
596	20230901	105500	2581870	9300	9300	9300	9300	0
597	20230901	105400	2581870	9300	9300	9300	9300	0
598	20230901	105300	2581870	9300	9300	9300	9300	0
599	20230901	105200	2581870	9300	9300	9300	9300	0
600	20230901	105100	2581870	9300	9300	9300	9300	0
601	20230901	105000	2581870	9300	9300	9300	9300	0
602	20230901	104900	2581870	9300	9300	9300	9300	0
603	20230901	104800	2581870	9300	9300	9300	9300	0
604	20230901	104700	2581870	9300	9300	9300	9300	0
605	20230901	104600	2581870	9300	9300	9300	9300	0
606	20230901	104500	2581870	9300	9300	9300	9300	0
607	20230901	104400	2581870	9300	9300	9300	9300	0
608	20230901	104300	2581870	9300	9300	9300	9300	0
609	20230901	104200	2581870	9300	9300	9300	9300	0
610	20230901	104100	2581870	9300	9300	9300	9300	0
611	20230901	104000	2581870	9300	9300	9300	9300	0
612	20230901	103900	2581870	9300	9300	9300	9300	0
613	20230901	103800	2581870	9300	9300	9300	9300	0
614	20230901	103700	2581870	9300	9300	9300	9300	0
615	20230901	103600	2581870	9300	9300	9300	9300	0
616	20230901	103500	2581870	9300	9300	9300	9300	0
617	20230901	103400	2581870	9300	9300	9300	9300	0
618	20230901	103300	2581870	9300	9300	9300	9300	0
619	20230901	103200	2581870	9300	9300	9300	9300	0
620	20230901	103100	2581870	9300	9300	9300	9300	0
621	20230901	103000	2581870	9300	9300	9300	9300	0
622	20230901	102900	2581870	9300	9300	9300	9300	0
623	20230901	102800	2581870	9300	9300	9300	9300	0
624	20230901	102700	2581870	9300	9300	9300	9300	0
625	20230901	102600	2581870	9300	9300	9300	9300	0
626	20230901	102500	2581870	9300	9300	9300	9300	0
627	20230901	102400	2581870	9300	9300	9300	9300	0
628	20230901	102300	2581870	9300	9300	9300	9300	0
629	20230901	102200	2581870	9300	9300	9300	9300	0
630	20230901	102100	2581870	9300	9300	9300	9300	0
631	20230901	102000	2581870	9300	9300	9300	9300	0
632	20230901	101900	2581870	9300	9300	9300	9300	0
633	20230901	101800	2581870	9300	9300	9300	9300	0
634	20230901	101700	2581870	9300	9300	9300	9300	0
635	20230901	101600	2581870	9300	9300	9300	9300	0
636	20230901	101500	2581870	9300	9300	9300	9300	0
637	20230901	101400	2581870	9300	9300	9300	9300	0
638	20230901	101300	2581870	9300	9300	9300	9300	0
639	20230901	101200	2581870	9300	9300	9300	9300	0
640	20230901	101100	2581870	9300	9300	9300	9300	0
641	20230901	101000	2581870	9300	9300	9300	9300	0
642	20230901	100900	2581870	9300	9300	9300	9300	0
643	20230901	100800	2581870	9300	9300	9300	9300	0
644	20230901	100700	2581870	9300	9300	9300	9300	0
645	20230901	100600	2581870	9300	9300	9300	9300	0
646	20230901	100500	2581870	9300	9300	9300	9300	0
647	20230901	100400	2581870	9300	9300	9300	9300	0
648	20230901	100300	2581870	9300	9300	9300	9300	0
649	20230901	100200	2581870	9300	9300	9300	9300	0
650	20230901	100100	2581870	9300	9300	9300	9300	0
651	20230901	100000	2581870	9300	9300	9300	9300	0
652	20230901	095900	2581870	9300	9300	9300	9300	0
653	20230901	095800	2581870	9300	9260	9300	9260	201
654	20230901	095700	720570	9340	9340	9340	9340	0
655	20230901	095600	720570	9340	9340	9340	9340	0
656	20230901	095500	720570	9340	9340	9340	9340	0
657	20230901	095400	720570	9340	9340	9340	9340	0
658	20230901	095300	720570	9340	9340	9340	9340	0
659	20230901	095200	720570	9340	9340	9340	9340	0
660	20230901	095100	720570	9340	9340	9340	9340	0
661	20230901	095000	720570	9340	9340	9340	9340	0
662	20230901	094900	720570	9340	9340	9340	9340	0
663	20230901	094800	720570	9340	9340	9340	9340	0
664	20230901	094700	720570	9340	9340	9340	9340	0
665	20230901	094600	720570	9340	9340	9340	9340	0
666	20230901	094500	720570	9340	9340	9340	9340	0
667	20230901	094400	720570	9340	9340	9340	9340	0
668	20230901	094300	720570	9340	9340	9340	9340	0
669	20230901	094200	720570	9340	9340	9340	9340	0
670	20230901	094100	720570	9340	9340	9340	9340	0
671	20230901	094000	720570	9340	9340	9340	9340	0
672	20230901	093900	720570	9340	9340	9340	9340	0
673	20230901	093800	720570	9340	9340	9340	9340	0
674	20230901	093700	720570	9340	9340	9340	9340	0
675	20230901	093600	720570	9340	9340	9340	9340	0
676	20230901	093500	720570	9340	9340	9340	9340	0
677	20230901	093400	720570	9340	9340	9340	9340	0
678	20230901	093300	720570	9340	9340	9340	9340	0
679	20230901	093200	720570	9340	9340	9340	9340	0
680	20230901	093100	720570	9340	9340	9340	9340	0
681	20230901	093000	720570	9340	9340	9340	9340	0
682	20230901	092900	720570	9340	9340	9340	9340	0
683	20230901	092800	720570	9340	9340	9340	9340	0
684	20230901	092700	720570	9340	9340	9340	9340	0
685	20230901	092600	720570	9340	9340	9340	9340	0
686	20230901	092500	720570	9340	9340	9340	9340	0
687	20230901	092400	720570	9340	9340	9340	9340	0
688	20230901	092300	720570	9340	9340	9340	9340	0
689	20230901	092200	720570	9340	9340	9340	9340	0
690	20230901	092100	720570	9340	9340	9340	9340	0
691	20230901	092000	720570	9340	9340	9340	9340	0
692	20230901	091900	720570	9340	9340	9340	9340	0
693	20230901	091800	720570	9340	9340	9340	9340	0
694	20230901	091700	720570	9340	9340	9340	9340	1
695	20230901	091600	711230	9100	9100	9100	9100	0
696	20230901	091500	711230	9100	9100	9100	9100	0
697	20230901	091400	711230	9100	9100	9100	9100	0
698	20230901	091300	711230	9100	9100	9100	9100	0
699	20230901	091200	711230	9100	9100	9100	9100	0
700	20230901	091100	711230	9100	9100	9100	9100	0
701	20230901	091000	711230	9100	9100	9100	9100	0
702	20230901	090900	711230	9100	9100	9100	9100	0
703	20230901	090800	711230	9100	9100	9100	9100	0
704	20230901	090700	711230	9100	9100	9100	9100	0
705	20230901	090600	711230	9100	9100	9100	9100	0
706	20230901	090500	711230	9100	9100	9100	9100	50
707	20230901	090400	256230	9100	9100	9100	9100	0
708	20230901	090300	256230	9100	9200	9200	9100	27
709	20230901	090200	9340	9340	9340	9340	9340	0
710	20230901	090100	9340	9340	9340	9340	9340	0
711	20230901	090000	9340	9340	9340	9340	9340	1