KissMeData/439250/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	205700	31986960	9780	9780	9780	9780	150
3	20230904	205600	31986960	9780	9780	9780	9780	0
4	20230904	205500	31986960	9780	9780	9780	9780	0
5	20230904	205400	31986960	9780	9780	9780	9780	0
6	20230904	205300	31986960	9780	9780	9780	9780	0
7	20230904	205200	31986960	9780	9780	9780	9780	0
8	20230904	205100	31986960	9780	9780	9780	9780	0
9	20230904	205000	31986960	9780	9780	9780	9780	0
10	20230904	204900	31986960	9780	9780	9780	9780	0
11	20230904	204800	31986960	9780	9780	9780	9780	0
12	20230904	204700	31986960	9780	9780	9780	9780	0
13	20230904	204600	31986960	9780	9780	9780	9780	0
14	20230904	204500	31986960	9780	9780	9780	9780	0
15	20230904	204400	31986960	9780	9780	9780	9780	0
16	20230904	204300	31986960	9780	9780	9780	9780	0
17	20230904	204200	31986960	9780	9780	9780	9780	0
18	20230904	204100	31986960	9780	9780	9780	9780	0
19	20230904	204000	31986960	9780	9780	9780	9780	0
20	20230904	203900	31986960	9780	9780	9780	9780	0
21	20230904	203800	31986960	9780	9780	9780	9780	0
22	20230904	203700	31986960	9780	9780	9780	9780	0
23	20230904	203600	31986960	9780	9780	9780	9780	0
24	20230904	203500	31986960	9780	9780	9780	9780	0
25	20230904	203400	31986960	9780	9780	9780	9780	0
26	20230904	203300	31986960	9780	9780	9780	9780	0
27	20230904	203200	31986960	9780	9780	9780	9780	0
28	20230904	203100	31986960	9780	9780	9780	9780	0
29	20230904	203000	31986960	9780	9780	9780	9780	0
30	20230904	202900	31986960	9780	9780	9780	9780	0
31	20230904	202800	31986960	9780	9780	9780	9780	0
32	20230904	202700	31986960	9780	9780	9780	9780	150
33	20230904	202600	31986960	9780	9780	9780	9780	0
34	20230904	202500	31986960	9780	9780	9780	9780	0
35	20230904	202400	31986960	9780	9780	9780	9780	0
36	20230904	202300	31986960	9780	9780	9780	9780	0
37	20230904	202200	31986960	9780	9780	9780	9780	0
38	20230904	202100	31986960	9780	9780	9780	9780	0
39	20230904	202000	31986960	9780	9780	9780	9780	0
40	20230904	201900	31986960	9780	9780	9780	9780	0
41	20230904	201800	31986960	9780	9780	9780	9780	0
42	20230904	201700	31986960	9780	9780	9780	9780	0
43	20230904	201600	31986960	9780	9780	9780	9780	0
44	20230904	201500	31986960	9780	9780	9780	9780	0
45	20230904	201400	31986960	9780	9780	9780	9780	0
46	20230904	201300	31986960	9780	9780	9780	9780	0
47	20230904	201200	31986960	9780	9780	9780	9780	0
48	20230904	201100	31986960	9780	9780	9780	9780	0
49	20230904	201000	31986960	9780	9780	9780	9780	0
50	20230904	200900	31986960	9780	9780	9780	9780	0
51	20230904	200800	31986960	9780	9780	9780	9780	0
52	20230904	200700	31986960	9780	9780	9780	9780	0
53	20230904	200600	31986960	9780	9780	9780	9780	0
54	20230904	200500	31986960	9780	9780	9780	9780	0
55	20230904	200400	31986960	9780	9780	9780	9780	0
56	20230904	200300	31986960	9780	9780	9780	9780	0
57	20230904	200200	31986960	9780	9780	9780	9780	0
58	20230904	200100	31986960	9780	9780	9780	9780	0
59	20230904	200000	31986960	9780	9780	9780	9780	0
60	20230904	195900	31986960	9780	9780	9780	9780	0
61	20230904	195800	31986960	9780	9780	9780	9780	0
62	20230904	195700	31986960	9780	9780	9780	9780	150
63	20230904	195600	31986960	9780	9780	9780	9780	0
64	20230904	195500	31986960	9780	9780	9780	9780	0
65	20230904	195400	31986960	9780	9780	9780	9780	0
66	20230904	195300	31986960	9780	9780	9780	9780	0
67	20230904	195200	31986960	9780	9780	9780	9780	0
68	20230904	195100	31986960	9780	9780	9780	9780	0
69	20230904	195000	31986960	9780	9780	9780	9780	0
70	20230904	194900	31986960	9780	9780	9780	9780	0
71	20230904	194800	31986960	9780	9780	9780	9780	0
72	20230904	194700	31986960	9780	9780	9780	9780	0
73	20230904	194600	31986960	9780	9780	9780	9780	0
74	20230904	194500	31986960	9780	9780	9780	9780	0
75	20230904	194400	31986960	9780	9780	9780	9780	0
76	20230904	194300	31986960	9780	9780	9780	9780	0
77	20230904	194200	31986960	9780	9780	9780	9780	0
78	20230904	194100	31986960	9780	9780	9780	9780	0
79	20230904	194000	31986960	9780	9780	9780	9780	0
80	20230904	193900	31986960	9780	9780	9780	9780	0
81	20230904	193800	31986960	9780	9780	9780	9780	0
82	20230904	193700	31986960	9780	9780	9780	9780	0
83	20230904	193600	31986960	9780	9780	9780	9780	0
84	20230904	193500	31986960	9780	9780	9780	9780	0
85	20230904	193400	31986960	9780	9780	9780	9780	0
86	20230904	193300	31986960	9780	9780	9780	9780	0
87	20230904	193200	31986960	9780	9780	9780	9780	0
88	20230904	193100	31986960	9780	9780	9780	9780	0
89	20230904	193000	31986960	9780	9780	9780	9780	0
90	20230904	192900	31986960	9780	9780	9780	9780	0
91	20230904	192800	31986960	9780	9780	9780	9780	0
92	20230904	192700	31986960	9780	9780	9780	9780	150
93	20230904	192600	31986960	9780	9780	9780	9780	0
94	20230904	192500	31986960	9780	9780	9780	9780	0
95	20230904	192400	31986960	9780	9780	9780	9780	0
96	20230904	192300	31986960	9780	9780	9780	9780	0
97	20230904	192200	31986960	9780	9780	9780	9780	0
98	20230904	192100	31986960	9780	9780	9780	9780	0
99	20230904	192000	31986960	9780	9780	9780	9780	0
100	20230904	191900	31986960	9780	9780	9780	9780	0
101	20230904	191800	31986960	9780	9780	9780	9780	0
102	20230904	191700	31986960	9780	9780	9780	9780	0
103	20230904	191600	31986960	9780	9780	9780	9780	0
104	20230904	191500	31986960	9780	9780	9780	9780	0
105	20230904	191400	31986960	9780	9780	9780	9780	0
106	20230904	191300	31986960	9780	9780	9780	9780	0
107	20230904	191200	31986960	9780	9780	9780	9780	0
108	20230904	191100	31986960	9780	9780	9780	9780	0
109	20230904	191000	31986960	9780	9780	9780	9780	0
110	20230904	190900	31986960	9780	9780	9780	9780	0
111	20230904	190800	31986960	9780	9780	9780	9780	0
112	20230904	190700	31986960	9780	9780	9780	9780	0
113	20230904	190600	31986960	9780	9780	9780	9780	0
114	20230904	190500	31986960	9780	9780	9780	9780	0
115	20230904	190400	31986960	9780	9780	9780	9780	0
116	20230904	190300	31986960	9780	9780	9780	9780	0
117	20230904	190200	31986960	9780	9780	9780	9780	0
118	20230904	190100	31986960	9780	9780	9780	9780	0
119	20230904	190000	31986960	9780	9780	9780	9780	0
120	20230904	185900	31986960	9780	9780	9780	9780	0
121	20230904	185800	31986960	9780	9780	9780	9780	0
122	20230904	185700	31986960	9780	9780	9780	9780	150
123	20230904	185600	31986960	9780	9780	9780	9780	0
124	20230904	185500	31986960	9780	9780	9780	9780	0
125	20230904	185400	31986960	9780	9780	9780	9780	0
126	20230904	185300	31986960	9780	9780	9780	9780	0
127	20230904	185200	31986960	9780	9780	9780	9780	0
128	20230904	185100	31986960	9780	9780	9780	9780	0
129	20230904	185000	31986960	9780	9780	9780	9780	0
130	20230904	184900	31986960	9780	9780	9780	9780	0
131	20230904	184800	31986960	9780	9780	9780	9780	0
132	20230904	184700	31986960	9780	9780	9780	9780	0
133	20230904	184600	31986960	9780	9780	9780	9780	0
134	20230904	184500	31986960	9780	9780	9780	9780	0
135	20230904	184400	31986960	9780	9780	9780	9780	0
136	20230904	184300	31986960	9780	9780	9780	9780	0
137	20230904	184200	31986960	9780	9780	9780	9780	0
138	20230904	184100	31986960	9780	9780	9780	9780	0
139	20230904	184000	31986960	9780	9780	9780	9780	0
140	20230904	183900	31986960	9780	9780	9780	9780	0
141	20230904	183800	31986960	9780	9780	9780	9780	0
142	20230904	183700	31986960	9780	9780	9780	9780	0
143	20230904	183600	31986960	9780	9780	9780	9780	0
144	20230904	183500	31986960	9780	9780	9780	9780	0
145	20230904	183400	31986960	9780	9780	9780	9780	0
146	20230904	183300	31986960	9780	9780	9780	9780	0
147	20230904	183200	31986960	9780	9780	9780	9780	0
148	20230904	183100	31986960	9780	9780	9780	9780	0
149	20230904	183000	31986960	9780	9780	9780	9780	0
150	20230904	182900	31986960	9780	9780	9780	9780	0
151	20230904	182800	31986960	9780	9780	9780	9780	0
152	20230904	182700	31986960	9780	9780	9780	9780	150
153	20230904	182600	31986960	9780	9780	9780	9780	0
154	20230904	182500	31986960	9780	9780	9780	9780	0
155	20230904	182400	31986960	9780	9780	9780	9780	0
156	20230904	182300	31986960	9780	9780	9780	9780	0
157	20230904	182200	31986960	9780	9780	9780	9780	0
158	20230904	182100	31986960	9780	9780	9780	9780	0
159	20230904	182000	31986960	9780	9780	9780	9780	0
160	20230904	181900	31986960	9780	9780	9780	9780	0
161	20230904	181800	31986960	9780	9780	9780	9780	0
162	20230904	181700	31986960	9780	9780	9780	9780	0
163	20230904	181600	31986960	9780	9780	9780	9780	0
164	20230904	181500	31986960	9780	9780	9780	9780	0
165	20230904	181400	31986960	9780	9780	9780	9780	0
166	20230904	181300	31986960	9780	9780	9780	9780	0
167	20230904	181200	31986960	9780	9780	9780	9780	0
168	20230904	181100	31986960	9780	9780	9780	9780	0
169	20230904	181000	31986960	9780	9780	9780	9780	0
170	20230904	180900	31986960	9780	9780	9780	9780	0
171	20230904	180800	31986960	9780	9780	9780	9780	0
172	20230904	180700	31986960	9780	9780	9780	9780	0
173	20230904	180600	31986960	9780	9780	9780	9780	0
174	20230904	180500	31986960	9780	9780	9780	9780	0
175	20230904	180400	31986960	9780	9780	9780	9780	0
176	20230904	180300	31986960	9780	9780	9780	9780	0
177	20230904	180200	31986960	9780	9780	9780	9780	0
178	20230904	180100	31986960	9780	9780	9780	9780	0
179	20230904	180000	31986960	9780	9780	9780	9780	0
180	20230904	175900	31986960	9780	9780	9780	9780	0
181	20230904	175800	31986960	9780	9780	9780	9780	0
182	20230904	175700	31986960	9780	9780	9780	9780	150
183	20230904	175600	31986960	9780	9780	9780	9780	0
184	20230904	175500	31986960	9780	9780	9780	9780	0
185	20230904	175400	31986960	9780	9780	9780	9780	0
186	20230904	175300	31986960	9780	9780	9780	9780	0
187	20230904	175200	31986960	9780	9780	9780	9780	0
188	20230904	175100	31986960	9780	9780	9780	9780	0
189	20230904	175000	31986960	9780	9780	9780	9780	0
190	20230904	174900	31986960	9780	9780	9780	9780	0
191	20230904	174800	31986960	9780	9780	9780	9780	0
192	20230904	174700	31986960	9780	9780	9780	9780	0
193	20230904	174600	31986960	9780	9780	9780	9780	0
194	20230904	174500	31986960	9780	9780	9780	9780	0
195	20230904	174400	31986960	9780	9780	9780	9780	0
196	20230904	174300	31986960	9780	9780	9780	9780	0
197	20230904	174200	31986960	9780	9780	9780	9780	0
198	20230904	174100	31986960	9780	9780	9780	9780	0
199	20230904	174000	31986960	9780	9780	9780	9780	0
200	20230904	173900	31986960	9780	9780	9780	9780	0
201	20230904	173800	31986960	9780	9780	9780	9780	0
202	20230904	173700	31986960	9780	9780	9780	9780	0
203	20230904	173600	31986960	9780	9780	9780	9780	0
204	20230904	173500	31986960	9780	9780	9780	9780	0
205	20230904	173400	31986960	9780	9780	9780	9780	0
206	20230904	173300	31986960	9780	9780	9780	9780	0
207	20230904	173200	31986960	9780	9780	9780	9780	0
208	20230904	173100	31986960	9780	9780	9780	9780	0
209	20230904	173000	31986960	9780	9780	9780	9780	0
210	20230904	172900	31986960	9780	9780	9780	9780	0
211	20230904	172800	31986960	9780	9780	9780	9780	0
212	20230904	172700	31986960	9780	9780	9780	9780	150
213	20230904	172600	31986960	9780	9780	9780	9780	0
214	20230904	172500	31986960	9780	9780	9780	9780	0
215	20230904	172400	31986960	9780	9780	9780	9780	0
216	20230904	172300	31986960	9780	9780	9780	9780	0
217	20230904	172200	31986960	9780	9780	9780	9780	0
218	20230904	172100	31986960	9780	9780	9780	9780	0
219	20230904	172000	31986960	9780	9780	9780	9780	0
220	20230904	171900	31986960	9780	9780	9780	9780	0
221	20230904	171800	31986960	9780	9780	9780	9780	0
222	20230904	171700	31986960	9780	9780	9780	9780	0
223	20230904	171600	31986960	9780	9780	9780	9780	0
224	20230904	171500	31986960	9780	9780	9780	9780	0
225	20230904	171400	31986960	9780	9780	9780	9780	0
226	20230904	171300	31986960	9780	9780	9780	9780	0
227	20230904	171200	31986960	9780	9780	9780	9780	0
228	20230904	171100	31986960	9780	9780	9780	9780	0
229	20230904	171000	31986960	9780	9780	9780	9780	0
230	20230904	170900	31986960	9780	9780	9780	9780	0
231	20230904	170800	31986960	9780	9780	9780	9780	0
232	20230904	170700	31986960	9780	9780	9780	9780	0
233	20230904	170600	31986960	9780	9780	9780	9780	0
234	20230904	170500	31986960	9780	9780	9780	9780	0
235	20230904	170400	31986960	9780	9780	9780	9780	0
236	20230904	170300	31986960	9780	9780	9780	9780	0
237	20230904	170200	31986960	9780	9780	9780	9780	0
238	20230904	170100	31986960	9780	9780	9780	9780	0
239	20230904	170000	31986960	9780	9780	9780	9780	0
240	20230904	165900	31986960	9780	9780	9780	9780	0
241	20230904	165800	31986960	9780	9780	9780	9780	0
242	20230904	165700	31986960	9780	9780	9780	9780	150
243	20230904	165600	31986960	9780	9780	9780	9780	0
244	20230904	165500	31986960	9780	9780	9780	9780	0
245	20230904	165400	31986960	9780	9780	9780	9780	0
246	20230904	165300	31986960	9780	9780	9780	9780	0
247	20230904	165200	31986960	9780	9780	9780	9780	0
248	20230904	165100	31986960	9780	9780	9780	9780	0
249	20230904	165000	31986960	9780	9780	9780	9780	0
250	20230904	164900	31986960	9780	9780	9780	9780	0
251	20230904	164800	31986960	9780	9780	9780	9780	0
252	20230904	164700	31986960	9780	9780	9780	9780	0
253	20230904	164600	31986960	9780	9780	9780	9780	0
254	20230904	164500	31986960	9780	9780	9780	9780	0
255	20230904	164400	31986960	9780	9780	9780	9780	0
256	20230904	164300	31986960	9780	9780	9780	9780	0
257	20230904	164200	31986960	9780	9780	9780	9780	0
258	20230904	164100	31986960	9780	9780	9780	9780	0
259	20230904	164000	31986960	9780	9780	9780	9780	0
260	20230904	163900	31986960	9780	9780	9780	9780	0
261	20230904	163800	31986960	9780	9780	9780	9780	0
262	20230904	163700	31986960	9780	9780	9780	9780	0
263	20230904	163600	31986960	9780	9780	9780	9780	0
264	20230904	163500	31986960	9780	9780	9780	9780	0
265	20230904	163400	31986960	9780	9780	9780	9780	0
266	20230904	163300	31986960	9780	9780	9780	9780	0
267	20230904	163200	31986960	9780	9780	9780	9780	0
268	20230904	163100	31986960	9780	9780	9780	9780	0
269	20230904	163000	31986960	9780	9780	9780	9780	0
270	20230904	162900	31986960	9780	9780	9780	9780	0
271	20230904	162800	31986960	9780	9780	9780	9780	0
272	20230904	162700	31986960	9780	9780	9780	9780	150
273	20230904	162600	31986960	9780	9780	9780	9780	0
274	20230904	162500	31986960	9780	9780	9780	9780	0
275	20230904	162400	31986960	9780	9780	9780	9780	0
276	20230904	162300	31986960	9780	9780	9780	9780	0
277	20230904	162200	31986960	9780	9780	9780	9780	0
278	20230904	162100	31986960	9780	9780	9780	9780	0
279	20230904	162000	31986960	9780	9780	9780	9780	0
280	20230904	161900	31986960	9780	9780	9780	9780	0
281	20230904	161800	31986960	9780	9780	9780	9780	0
282	20230904	161700	31986960	9780	9780	9780	9780	0
283	20230904	161600	31986960	9780	9780	9780	9780	0
284	20230904	161500	31986960	9780	9780	9780	9780	0
285	20230904	161400	31986960	9780	9780	9780	9780	0
286	20230904	161300	31986960	9780	9780	9780	9780	0
287	20230904	161200	31986960	9780	9780	9780	9780	0
288	20230904	161100	31986960	9780	9780	9780	9780	0
289	20230904	161000	31986960	9780	9780	9780	9780	0
290	20230904	160900	31986960	9780	9780	9780	9780	0
291	20230904	160800	31986960	9780	9780	9780	9780	0
292	20230904	160700	31986960	9780	9780	9780	9780	0
293	20230904	160600	31986960	9780	9780	9780	9780	0
294	20230904	160500	31986960	9780	9780	9780	9780	0
295	20230904	160400	31986960	9780	9780	9780	9780	0
296	20230904	160300	31986960	9780	9780	9780	9780	0
297	20230904	160200	31986960	9780	9780	9780	9780	0
298	20230904	160100	31986960	9780	9780	9780	9780	0
299	20230904	160000	31986960	9780	9780	9780	9780	0
300	20230904	155900	31986960	9780	9780	9780	9780	0
301	20230904	155800	31986960	9780	9780	9780	9780	0
302	20230904	155700	31986960	9780	9780	9780	9780	150
303	20230904	155600	31986960	9780	9780	9780	9780	0
304	20230904	155500	31986960	9780	9780	9780	9780	0
305	20230904	155400	31986960	9780	9780	9780	9780	0
306	20230904	155300	31986960	9780	9780	9780	9780	0
307	20230904	155200	31986960	9780	9780	9780	9780	0
308	20230904	155100	31986960	9780	9780	9780	9780	0
309	20230904	155000	31986960	9780	9780	9780	9780	0
310	20230904	154900	31986960	9780	9780	9780	9780	0
311	20230904	154800	31986960	9780	9780	9780	9780	0
312	20230904	154700	31986960	9780	9780	9780	9780	0
313	20230904	154600	31986960	9780	9780	9780	9780	0
314	20230904	154500	31986960	9780	9780	9780	9780	0
315	20230904	154400	31986960	9780	9780	9780	9780	0
316	20230904	154300	31986960	9780	9780	9780	9780	0
317	20230904	154200	31986960	9780	9780	9780	9780	0
318	20230904	154100	31986960	9780	9780	9780	9780	0
319	20230904	154000	31986960	9780	9780	9780	9780	0
320	20230904	153900	31986960	9780	9780	9780	9780	0
321	20230904	153800	31986960	9780	9780	9780	9780	0
322	20230904	153700	31986960	9780	9780	9780	9780	0
323	20230904	153600	31986960	9780	9780	9780	9780	0
324	20230904	153500	31986960	9780	9780	9780	9780	0
325	20230904	153400	31986960	9780	9780	9780	9780	0
326	20230904	153300	31986960	9780	9780	9780	9780	0
327	20230904	153200	31986960	9780	9780	9780	9780	0
328	20230904	153100	31986960	9780	9780	9780	9780	0
329	20230904	153000	31986960	9780	9780	9780	9780	150
330	20230904	152900	30519960	9810	9810	9810	9810	0
331	20230904	152800	30519960	9810	9810	9810	9810	0
332	20230904	152700	30519960	9810	9810	9810	9810	0
333	20230904	152600	30519960	9810	9810	9810	9810	0
334	20230904	152500	30519960	9810	9810	9810	9810	0
335	20230904	152400	30519960	9810	9810	9810	9810	0
336	20230904	152300	30519960	9810	9810	9810	9810	0
337	20230904	152200	30519960	9810	9810	9810	9810	0
338	20230904	152100	30519960	9810	9810	9810	9810	0
339	20230904	152000	30519960	9810	9810	9810	9810	0
340	20230904	151900	30519960	9810	9810	9810	9810	0
341	20230904	151800	30519960	9810	9810	9810	9810	0
342	20230904	151700	30519960	9810	9810	9810	9810	0
343	20230904	151600	30519960	9810	9810	9810	9810	0
344	20230904	151500	30519960	9810	9810	9810	9810	0
345	20230904	151400	30519960	9810	9810	9810	9810	1
346	20230904	151300	30510150	9780	9810	9810	9780	15
347	20230904	151200	30363300	9810	9810	9810	9810	0
348	20230904	151100	30363300	9810	9810	9810	9810	5
349	20230904	151000	30314250	9810	9810	9810	9810	0
350	20230904	150900	30314250	9810	9810	9810	9810	0
351	20230904	150800	30314250	9810	9810	9810	9810	0
352	20230904	150700	30314250	9810	9810	9810	9810	0
353	20230904	150600	30314250	9810	9810	9810	9810	0
354	20230904	150500	30314250	9810	9810	9810	9810	0
355	20230904	150400	30314250	9810	9810	9810	9810	0
356	20230904	150300	30314250	9810	9810	9810	9810	0
357	20230904	150200	30314250	9810	9810	9810	9810	0
358	20230904	150100	30314250	9810	9810	9810	9810	0
359	20230904	150000	30314250	9810	9810	9810	9810	0
360	20230904	145900	30314250	9810	9810	9810	9810	0
361	20230904	145800	30314250	9810	9810	9810	9810	25
362	20230904	145700	30069000	9820	9820	9820	9820	0
363	20230904	145600	30069000	9820	9820	9820	9820	0
364	20230904	145500	30069000	9820	9820	9820	9820	0
365	20230904	145400	30069000	9820	9820	9820	9820	50
366	20230904	145300	29578000	9810	9810	9810	9810	0
367	20230904	145200	29578000	9810	9810	9810	9810	10
368	20230904	145100	29479900	9810	9810	9810	9810	0
369	20230904	145000	29479900	9810	9810	9810	9810	10
370	20230904	144900	29381800	9810	9810	9810	9810	0
371	20230904	144800	29381800	9810	9810	9810	9810	0
372	20230904	144700	29381800	9810	9810	9810	9810	0
373	20230904	144600	29381800	9810	9810	9810	9810	0
374	20230904	144500	29381800	9810	9810	9810	9810	0
375	20230904	144400	29381800	9810	9810	9810	9810	0
376	20230904	144300	29381800	9810	9810	9810	9810	0
377	20230904	144200	29381800	9810	9810	9810	9810	35
378	20230904	144100	29038450	9810	9810	9810	9810	20
379	20230904	144000	28842250	9810	9810	9810	9810	35
380	20230904	143900	28498900	9810	9810	9810	9810	0
381	20230904	143800	28498900	9810	9810	9810	9810	0
382	20230904	143700	28498900	9810	9810	9810	9810	0
383	20230904	143600	28498900	9810	9810	9810	9810	1
384	20230904	143500	28489090	9780	9780	9780	9780	4
385	20230904	143400	28449970	9820	9820	9820	9820	0
386	20230904	143300	28449970	9820	9820	9820	9820	0
387	20230904	143200	28449970	9820	9820	9820	9820	0
388	20230904	143100	28449970	9820	9820	9820	9820	0
389	20230904	143000	28449970	9820	9820	9820	9820	0
390	20230904	142900	28449970	9820	9820	9820	9820	0
391	20230904	142800	28449970	9820	9820	9820	9820	0
392	20230904	142700	28449970	9820	9820	9820	9820	0
393	20230904	142600	28449970	9820	9820	9820	9820	0
394	20230904	142500	28449970	9820	9820	9820	9820	0
395	20230904	142400	28449970	9820	9820	9820	9820	0
396	20230904	142300	28449970	9820	9820	9820	9820	0
397	20230904	142200	28449970	9820	9820	9820	9820	0
398	20230904	142100	28449970	9820	9820	9820	9820	0
399	20230904	142000	28449970	9820	9820	9820	9820	0
400	20230904	141900	28449970	9820	9820	9820	9820	0
401	20230904	141800	28449970	9820	9820	9820	9820	0
402	20230904	141700	28449970	9820	9820	9820	9820	0
403	20230904	141600	28449970	9820	9820	9820	9820	0
404	20230904	141500	28449970	9820	9820	9820	9820	0
405	20230904	141400	28449970	9820	9820	9820	9820	0
406	20230904	141300	28449970	9820	9820	9820	9820	0
407	20230904	141200	28449970	9820	9820	9820	9820	0
408	20230904	141100	28449970	9820	9820	9820	9820	0
409	20230904	141000	28449970	9820	9820	9820	9820	0
410	20230904	140900	28449970	9820	9820	9820	9820	0
411	20230904	140800	28449970	9820	9820	9820	9820	0
412	20230904	140700	28449970	9820	9820	9820	9820	0
413	20230904	140600	28449970	9820	9820	9820	9820	0
414	20230904	140500	28449970	9820	9820	9820	9820	0
415	20230904	140400	28449970	9820	9820	9820	9820	0
416	20230904	140300	28449970	9820	9820	9820	9820	0
417	20230904	140200	28449970	9820	9820	9820	9820	0
418	20230904	140100	28449970	9820	9820	9820	9820	0
419	20230904	140000	28449970	9820	9820	9820	9820	0
420	20230904	135900	28449970	9820	9820	9820	9820	0
421	20230904	135800	28449970	9820	9820	9820	9820	0
422	20230904	135700	28449970	9820	9820	9820	9820	0
423	20230904	135600	28449970	9820	9820	9820	9820	0
424	20230904	135500	28449970	9820	9820	9820	9820	0
425	20230904	135400	28449970	9820	9820	9820	9820	0
426	20230904	135300	28449970	9820	9820	9820	9820	0
427	20230904	135200	28449970	9820	9820	9820	9820	0
428	20230904	135100	28449970	9820	9820	9820	9820	0
429	20230904	135000	28449970	9820	9820	9820	9820	0
430	20230904	134900	28449970	9820	9820	9820	9820	0
431	20230904	134800	28449970	9820	9820	9820	9820	0
432	20230904	134700	28449970	9820	9820	9820	9820	0
433	20230904	134600	28449970	9820	9820	9820	9820	0
434	20230904	134500	28449970	9820	9820	9820	9820	0
435	20230904	134400	28449970	9820	9820	9820	9820	0
436	20230904	134300	28449970	9820	9820	9820	9820	0
437	20230904	134200	28449970	9820	9820	9820	9820	0
438	20230904	134100	28449970	9820	9820	9820	9820	0
439	20230904	134000	28449970	9820	9820	9820	9820	0
440	20230904	133900	28449970	9820	9820	9820	9820	0
441	20230904	133800	28449970	9820	9820	9820	9820	0
442	20230904	133700	28449970	9820	9820	9820	9820	0
443	20230904	133600	28449970	9820	9820	9820	9820	0
444	20230904	133500	28449970	9820	9820	9820	9820	0
445	20230904	133400	28449970	9820	9820	9820	9820	1
446	20230904	133300	28440150	9770	9770	9770	9770	0
447	20230904	133200	28440150	9770	9770	9770	9770	0
448	20230904	133100	28440150	9770	9770	9770	9770	0
449	20230904	133000	28440150	9770	9770	9770	9770	0
450	20230904	132900	28440150	9770	9770	9770	9770	0
451	20230904	132800	28440150	9770	9770	9770	9770	0
452	20230904	132700	28440150	9770	9770	9770	9770	0
453	20230904	132600	28440150	9770	9770	9770	9770	0
454	20230904	132500	28440150	9770	9770	9770	9770	0
455	20230904	132400	28440150	9770	9770	9770	9770	0
456	20230904	132300	28440150	9770	9770	9770	9770	79
457	20230904	132200	27668320	9770	9770	9770	9770	4
458	20230904	132100	27629240	9780	9780	9780	9780	0
459	20230904	132000	27629240	9780	9780	9780	9780	0
460	20230904	131900	27629240	9780	9780	9780	9780	0
461	20230904	131800	27629240	9780	9780	9780	9780	0
462	20230904	131700	27629240	9780	9780	9780	9780	0
463	20230904	131600	27629240	9780	9780	9780	9780	0
464	20230904	131500	27629240	9780	9780	9780	9780	0
465	20230904	131400	27629240	9780	9780	9780	9780	0
466	20230904	131300	27629240	9780	9780	9780	9780	37
467	20230904	131200	27267380	9790	9790	9790	9790	0
468	20230904	131100	27267380	9790	9790	9790	9790	2
469	20230904	131000	27247800	9790	9790	9790	9790	0
470	20230904	130900	27247800	9790	9790	9790	9790	0
471	20230904	130800	27247800	9790	9790	9790	9790	0
472	20230904	130700	27247800	9790	9790	9790	9790	0
473	20230904	130600	27247800	9790	9790	9790	9790	0
474	20230904	130500	27247800	9790	9790	9790	9790	0
475	20230904	130400	27247800	9790	9790	9790	9790	0
476	20230904	130300	27247800	9790	9790	9790	9790	0
477	20230904	130200	27247800	9790	9790	9790	9790	0
478	20230904	130100	27247800	9790	9790	9790	9790	0
479	20230904	130000	27247800	9790	9790	9790	9790	0
480	20230904	125900	27247800	9790	9790	9790	9790	0
481	20230904	125800	27247800	9790	9790	9790	9790	0
482	20230904	125700	27247800	9790	9790	9790	9790	0
483	20230904	125600	27247800	9790	9790	9790	9790	0
484	20230904	125500	27247800	9790	9790	9790	9790	0
485	20230904	125400	27247800	9790	9790	9790	9790	0
486	20230904	125300	27247800	9790	9790	9790	9790	0
487	20230904	125200	27247800	9790	9800	9800	9790	4
488	20230904	125100	27208630	9820	9820	9820	9820	0
489	20230904	125000	27208630	9820	9820	9820	9820	10
490	20230904	124900	27110430	9810	9810	9810	9810	0
491	20230904	124800	27110430	9810	9810	9810	9810	0
492	20230904	124700	27110430	9810	9810	9810	9810	0
493	20230904	124600	27110430	9810	9810	9810	9810	0
494	20230904	124500	27110430	9810	9810	9810	9810	0
495	20230904	124400	27110430	9810	9810	9810	9810	0
496	20230904	124300	27110430	9810	9810	9810	9810	0
497	20230904	124200	27110430	9810	9810	9810	9810	0
498	20230904	124100	27110430	9810	9810	9810	9810	0
499	20230904	124000	27110430	9810	9810	9810	9810	0
500	20230904	123900	27110430	9810	9810	9810	9810	0
501	20230904	123800	27110430	9810	9810	9810	9810	547
502	20230904	123700	21744360	9820	9820	9820	9820	0
503	20230904	123600	21744360	9820	9820	9820	9820	0
504	20230904	123500	21744360	9820	9820	9820	9820	0
505	20230904	123400	21744360	9820	9820	9820	9820	0
506	20230904	123300	21744360	9820	9820	9820	9820	44
507	20230904	123200	21312280	9810	9810	9810	9810	0
508	20230904	123100	21312280	9810	9810	9810	9810	0
509	20230904	123000	21312280	9810	9810	9810	9810	0
510	20230904	122900	21312280	9810	9810	9810	9810	0
511	20230904	122800	21312280	9810	9810	9810	9810	0
512	20230904	122700	21312280	9810	9810	9810	9810	0
513	20230904	122600	21312280	9810	9810	9810	9810	0
514	20230904	122500	21312280	9810	9810	9810	9810	0
515	20230904	122400	21312280	9810	9810	9810	9810	0
516	20230904	122300	21312280	9810	9810	9810	9810	8
517	20230904	122200	21233800	9810	9810	9810	9810	299
518	20230904	122100	18300610	9810	9810	9810	9810	0
519	20230904	122000	18300610	9810	9810	9810	9810	0
520	20230904	121900	18300610	9810	9810	9810	9810	0
521	20230904	121800	18300610	9810	9810	9810	9810	0
522	20230904	121700	18300610	9810	9810	9810	9810	0
523	20230904	121600	18300610	9810	9810	9810	9810	0
524	20230904	121500	18300610	9810	9810	9810	9810	0
525	20230904	121400	18300610	9810	9810	9810	9810	50
526	20230904	121300	17810110	9810	9810	9810	9810	0
527	20230904	121200	17810110	9810	9810	9810	9810	0
528	20230904	121100	17810110	9810	9810	9810	9810	0
529	20230904	121000	17810110	9810	9810	9810	9810	0
530	20230904	120900	17810110	9810	9810	9810	9810	37
531	20230904	120800	17447140	9810	9810	9810	9810	0
532	20230904	120700	17447140	9810	9800	9810	9800	559
533	20230904	120600	11963440	9810	9810	9810	9810	0
534	20230904	120500	11963440	9810	9810	9810	9810	0
535	20230904	120400	11963440	9810	9810	9810	9810	0
536	20230904	120300	11963440	9810	9810	9810	9810	0
537	20230904	120200	11963440	9810	9810	9810	9810	0
538	20230904	120100	11963440	9810	9810	9810	9810	0
539	20230904	120000	11963440	9810	9810	9810	9810	0
540	20230904	115900	11963440	9810	9810	9810	9810	0
541	20230904	115800	11963440	9810	9810	9810	9810	0
542	20230904	115700	11963440	9810	9810	9810	9810	0
543	20230904	115600	11963440	9810	9810	9810	9810	0
544	20230904	115500	11963440	9810	9810	9810	9810	0
545	20230904	115400	11963440	9810	9810	9810	9810	0
546	20230904	115300	11963440	9810	9810	9810	9810	0
547	20230904	115200	11963440	9810	9810	9810	9810	0
548	20230904	115100	11963440	9810	9810	9810	9810	0
549	20230904	115000	11963440	9810	9810	9810	9810	0
550	20230904	114900	11963440	9810	9810	9810	9810	0
551	20230904	114800	11963440	9810	9810	9810	9810	0
552	20230904	114700	11963440	9810	9810	9810	9810	0
553	20230904	114600	11963440	9810	9810	9810	9810	0
554	20230904	114500	11963440	9810	9810	9810	9810	0
555	20230904	114400	11963440	9810	9810	9810	9810	0
556	20230904	114300	11963440	9810	9810	9810	9810	0
557	20230904	114200	11963440	9810	9810	9810	9810	0
558	20230904	114100	11963440	9810	9810	9810	9810	0
559	20230904	114000	11963440	9810	9810	9810	9810	0
560	20230904	113900	11963440	9810	9810	9810	9810	0
561	20230904	113800	11963440	9810	9810	9810	9810	0
562	20230904	113700	11963440	9810	9810	9810	9810	0
563	20230904	113600	11963440	9810	9810	9810	9810	0
564	20230904	113500	11963440	9810	9810	9810	9810	0
565	20230904	113400	11963440	9810	9810	9810	9810	0
566	20230904	113300	11963440	9810	9810	9810	9810	0
567	20230904	113200	11963440	9810	9810	9810	9810	0
568	20230904	113100	11963440	9810	9810	9810	9810	0
569	20230904	113000	11963440	9810	9810	9810	9810	0
570	20230904	112900	11963440	9810	9810	9810	9810	0
571	20230904	112800	11963440	9810	9810	9810	9810	0
572	20230904	112700	11963440	9810	9810	9810	9810	0
573	20230904	112600	11963440	9810	9810	9810	9810	0
574	20230904	112500	11963440	9810	9810	9810	9810	0
575	20230904	112400	11963440	9810	9810	9810	9810	0
576	20230904	112300	11963440	9810	9810	9810	9810	0
577	20230904	112200	11963440	9810	9810	9810	9810	0
578	20230904	112100	11963440	9810	9810	9810	9810	0
579	20230904	112000	11963440	9810	9810	9810	9810	0
580	20230904	111900	11963440	9810	9810	9810	9810	0
581	20230904	111800	11963440	9810	9810	9810	9810	0
582	20230904	111700	11963440	9810	9810	9810	9810	0
583	20230904	111600	11963440	9810	9810	9810	9810	0
584	20230904	111500	11963440	9810	9810	9810	9810	0
585	20230904	111400	11963440	9810	9810	9810	9810	0
586	20230904	111300	11963440	9810	9810	9810	9810	0
587	20230904	111200	11963440	9810	9810	9810	9810	0
588	20230904	111100	11963440	9810	9810	9810	9810	0
589	20230904	111000	11963440	9810	9810	9810	9810	0
590	20230904	110900	11963440	9810	9810	9810	9810	0
591	20230904	110800	11963440	9810	9810	9810	9810	0
592	20230904	110700	11963440	9810	9810	9810	9810	0
593	20230904	110600	11963440	9810	9810	9810	9810	0
594	20230904	110500	11963440	9810	9810	9810	9810	0
595	20230904	110400	11963440	9810	9810	9810	9810	0
596	20230904	110300	11963440	9810	9810	9810	9810	0
597	20230904	110200	11963440	9810	9810	9810	9810	0
598	20230904	110100	11963440	9810	9810	9810	9810	0
599	20230904	110000	11963440	9810	9810	9810	9810	0
600	20230904	105900	11963440	9810	9810	9810	9810	0
601	20230904	105800	11963440	9810	9810	9810	9810	0
602	20230904	105700	11963440	9810	9810	9810	9810	0
603	20230904	105600	11963440	9810	9810	9810	9810	1
604	20230904	105500	11953630	9810	9810	9810	9810	0
605	20230904	105400	11953630	9810	9810	9810	9810	0
606	20230904	105300	11953630	9810	9810	9810	9810	0
607	20230904	105200	11953630	9810	9810	9810	9810	0
608	20230904	105100	11953630	9810	9810	9810	9810	0
609	20230904	105000	11953630	9810	9810	9810	9810	0
610	20230904	104900	11953630	9810	9810	9810	9810	0
611	20230904	104800	11953630	9810	9810	9810	9810	0
612	20230904	104700	11953630	9810	9810	9810	9810	0
613	20230904	104600	11953630	9810	9810	9810	9810	0
614	20230904	104500	11953630	9810	9810	9810	9810	0
615	20230904	104400	11953630	9810	9810	9810	9810	0
616	20230904	104300	11953630	9810	9810	9810	9810	0
617	20230904	104200	11953630	9810	9810	9810	9810	0
618	20230904	104100	11953630	9810	9810	9810	9810	0
619	20230904	104000	11953630	9810	9810	9810	9810	0
620	20230904	103900	11953630	9810	9810	9810	9810	0
621	20230904	103800	11953630	9810	9810	9810	9810	0
622	20230904	103700	11953630	9810	9810	9810	9810	0
623	20230904	103600	11953630	9810	9810	9810	9810	0
624	20230904	103500	11953630	9810	9810	9810	9810	0
625	20230904	103400	11953630	9810	9810	9810	9810	0
626	20230904	103300	11953630	9810	9810	9810	9810	0
627	20230904	103200	11953630	9810	9810	9810	9810	0
628	20230904	103100	11953630	9810	9810	9810	9810	0
629	20230904	103000	11953630	9810	9810	9810	9810	0
630	20230904	102900	11953630	9810	9810	9810	9810	0
631	20230904	102800	11953630	9810	9810	9810	9810	0
632	20230904	102700	11953630	9810	9810	9810	9810	0
633	20230904	102600	11953630	9810	9810	9810	9810	0
634	20230904	102500	11953630	9810	9810	9810	9810	0
635	20230904	102400	11953630	9810	9810	9810	9810	0
636	20230904	102300	11953630	9810	9810	9810	9810	0
637	20230904	102200	11953630	9810	9810	9810	9810	1
638	20230904	102100	11943820	9770	9770	9770	9770	0
639	20230904	102000	11943820	9770	9770	9770	9770	0
640	20230904	101900	11943820	9770	9770	9770	9770	0
641	20230904	101800	11943820	9770	9770	9770	9770	0
642	20230904	101700	11943820	9770	9770	9770	9770	0
643	20230904	101600	11943820	9770	9770	9770	9770	0
644	20230904	101500	11943820	9770	9770	9770	9770	0
645	20230904	101400	11943820	9770	9770	9770	9770	0
646	20230904	101300	11943820	9770	9770	9770	9770	70
647	20230904	101200	11259920	9770	9770	9770	9770	0
648	20230904	101100	11259920	9770	9770	9770	9770	0
649	20230904	101000	11259920	9770	9770	9770	9770	100
650	20230904	100900	10282920	9770	9770	9770	9770	0
651	20230904	100800	10282920	9770	9800	9800	9770	10
652	20230904	100700	10185130	9800	9800	9800	9800	0
653	20230904	100600	10185130	9800	9800	9800	9800	0
654	20230904	100500	10185130	9800	9800	9800	9800	0
655	20230904	100400	10185130	9800	9800	9800	9800	0
656	20230904	100300	10185130	9800	9800	9800	9800	4
657	20230904	100200	10145930	9800	9800	9800	9800	0
658	20230904	100100	10145930	9800	9800	9800	9800	1
659	20230904	100000	10136130	9800	9800	9800	9800	0
660	20230904	095900	10136130	9800	9800	9800	9800	0
661	20230904	095800	10136130	9800	9800	9800	9800	0
662	20230904	095700	10136130	9800	9800	9800	9800	4
663	20230904	095600	10096930	9800	9800	9800	9800	0
664	20230904	095500	10096930	9800	9800	9800	9800	0
665	20230904	095400	10096930	9800	9800	9800	9800	0
666	20230904	095300	10096930	9800	9800	9800	9800	0
667	20230904	095200	10096930	9800	9800	9800	9800	0
668	20230904	095100	10096930	9800	9800	9800	9800	0
669	20230904	095000	10096930	9800	9800	9800	9800	0
670	20230904	094900	10096930	9800	9800	9800	9800	10
671	20230904	094800	9998930	9810	9810	9810	9810	0
672	20230904	094700	9998930	9810	9810	9810	9810	0
673	20230904	094600	9998930	9810	9810	9810	9810	0
674	20230904	094500	9998930	9810	9810	9810	9810	0
675	20230904	094400	9998930	9810	9810	9810	9810	0
676	20230904	094300	9998930	9810	9810	9810	9810	0
677	20230904	094200	9998930	9810	9810	9810	9810	0
678	20230904	094100	9998930	9810	9810	9810	9810	0
679	20230904	094000	9998930	9810	9810	9810	9810	0
680	20230904	093900	9998930	9810	9810	9810	9810	0
681	20230904	093800	9998930	9810	9810	9810	9810	0
682	20230904	093700	9998930	9810	9810	9810	9810	0
683	20230904	093600	9998930	9810	9810	9810	9810	2
684	20230904	093500	9979310	9770	9770	9770	9770	0
685	20230904	093400	9979310	9770	9770	9770	9770	0
686	20230904	093300	9979310	9770	9770	9770	9770	0
687	20230904	093200	9979310	9770	9770	9770	9770	0
688	20230904	093100	9979310	9770	9770	9770	9770	0
689	20230904	093000	9979310	9770	9770	9770	9770	0
690	20230904	092900	9979310	9770	9770	9770	9770	4
691	20230904	092800	9940230	9810	9810	9810	9810	0
692	20230904	092700	9940230	9810	9810	9810	9810	0
693	20230904	092600	9940230	9810	9810	9810	9810	0
694	20230904	092500	9940230	9810	9810	9810	9810	0
695	20230904	092400	9940230	9810	9810	9810	9810	0
696	20230904	092300	9940230	9810	9810	9810	9810	0
697	20230904	092200	9940230	9810	9810	9810	9810	1
698	20230904	092100	9930420	9770	9770	9770	9770	0
699	20230904	092000	9930420	9770	9770	9770	9770	0
700	20230904	091900	9930420	9770	9770	9770	9770	0
701	20230904	091800	9930420	9770	9770	9770	9770	10
702	20230904	091700	9832720	9770	9770	9770	9770	0
703	20230904	091600	9832720	9770	9770	9770	9770	0
704	20230904	091500	9832720	9770	9770	9770	9770	0
705	20230904	091400	9832720	9770	9770	9770	9770	0
706	20230904	091300	9832720	9770	9770	9770	9770	4
707	20230904	091200	9793640	9770	9770	9770	9770	0
708	20230904	091100	9793640	9770	9770	9770	9770	0
709	20230904	091000	9793640	9770	9770	9770	9770	0
710	20230904	090900	9793640	9770	9770	9770	9770	0
711	20230904	090800	9793640	9770	9770	9770	9770	0
712	20230904	090700	9793640	9770	9770	9770	9770	0
713	20230904	090600	9793640	9770	9790	9790	9770	1000
714	20230904	090500	19620	9810	9810	9810	9810	0
715	20230904	090400	19620	9810	9810	9810	9810	0
716	20230904	090300	19620	9810	9810	9810	9810	0
717	20230904	090200	19620	9810	9810	9810	9810	0
718	20230904	090100	19620	9810	9810	9810	9810	0
719	20230904	090000	19620	9810	9810	9810	9810	2