KissMeData/377330/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	204800	61777510	9060	9060	9060	9060	66
3	20230904	204700	61777510	9060	9060	9060	9060	0
4	20230904	204600	61777510	9060	9060	9060	9060	0
5	20230904	204500	61777510	9060	9060	9060	9060	0
6	20230904	204400	61777510	9060	9060	9060	9060	0
7	20230904	204300	61777510	9060	9060	9060	9060	0
8	20230904	204200	61777510	9060	9060	9060	9060	0
9	20230904	204100	61777510	9060	9060	9060	9060	0
10	20230904	204000	61777510	9060	9060	9060	9060	0
11	20230904	203900	61777510	9060	9060	9060	9060	0
12	20230904	203800	61777510	9060	9060	9060	9060	0
13	20230904	203700	61777510	9060	9060	9060	9060	0
14	20230904	203600	61777510	9060	9060	9060	9060	0
15	20230904	203500	61777510	9060	9060	9060	9060	0
16	20230904	203400	61777510	9060	9060	9060	9060	0
17	20230904	203300	61777510	9060	9060	9060	9060	0
18	20230904	203200	61777510	9060	9060	9060	9060	0
19	20230904	203100	61777510	9060	9060	9060	9060	0
20	20230904	203000	61777510	9060	9060	9060	9060	0
21	20230904	202900	61777510	9060	9060	9060	9060	0
22	20230904	202800	61777510	9060	9060	9060	9060	0
23	20230904	202700	61777510	9060	9060	9060	9060	0
24	20230904	202600	61777510	9060	9060	9060	9060	0
25	20230904	202500	61777510	9060	9060	9060	9060	0
26	20230904	202400	61777510	9060	9060	9060	9060	0
27	20230904	202300	61777510	9060	9060	9060	9060	0
28	20230904	202200	61777510	9060	9060	9060	9060	0
29	20230904	202100	61777510	9060	9060	9060	9060	0
30	20230904	202000	61777510	9060	9060	9060	9060	0
31	20230904	201900	61777510	9060	9060	9060	9060	0
32	20230904	201800	61777510	9060	9060	9060	9060	66
33	20230904	201700	61777510	9060	9060	9060	9060	0
34	20230904	201600	61777510	9060	9060	9060	9060	0
35	20230904	201500	61777510	9060	9060	9060	9060	0
36	20230904	201400	61777510	9060	9060	9060	9060	0
37	20230904	201300	61777510	9060	9060	9060	9060	0
38	20230904	201200	61777510	9060	9060	9060	9060	0
39	20230904	201100	61777510	9060	9060	9060	9060	0
40	20230904	201000	61777510	9060	9060	9060	9060	0
41	20230904	200900	61777510	9060	9060	9060	9060	0
42	20230904	200800	61777510	9060	9060	9060	9060	0
43	20230904	200700	61777510	9060	9060	9060	9060	0
44	20230904	200600	61777510	9060	9060	9060	9060	0
45	20230904	200500	61777510	9060	9060	9060	9060	0
46	20230904	200400	61777510	9060	9060	9060	9060	0
47	20230904	200300	61777510	9060	9060	9060	9060	0
48	20230904	200200	61777510	9060	9060	9060	9060	0
49	20230904	200100	61777510	9060	9060	9060	9060	0
50	20230904	200000	61777510	9060	9060	9060	9060	0
51	20230904	195900	61777510	9060	9060	9060	9060	0
52	20230904	195800	61777510	9060	9060	9060	9060	0
53	20230904	195700	61777510	9060	9060	9060	9060	0
54	20230904	195600	61777510	9060	9060	9060	9060	0
55	20230904	195500	61777510	9060	9060	9060	9060	0
56	20230904	195400	61777510	9060	9060	9060	9060	0
57	20230904	195300	61777510	9060	9060	9060	9060	0
58	20230904	195200	61777510	9060	9060	9060	9060	0
59	20230904	195100	61777510	9060	9060	9060	9060	0
60	20230904	195000	61777510	9060	9060	9060	9060	0
61	20230904	194900	61777510	9060	9060	9060	9060	0
62	20230904	194800	61777510	9060	9060	9060	9060	66
63	20230904	194700	61777510	9060	9060	9060	9060	0
64	20230904	194600	61777510	9060	9060	9060	9060	0
65	20230904	194500	61777510	9060	9060	9060	9060	0
66	20230904	194400	61777510	9060	9060	9060	9060	0
67	20230904	194300	61777510	9060	9060	9060	9060	0
68	20230904	194200	61777510	9060	9060	9060	9060	0
69	20230904	194100	61777510	9060	9060	9060	9060	0
70	20230904	194000	61777510	9060	9060	9060	9060	0
71	20230904	193900	61777510	9060	9060	9060	9060	0
72	20230904	193800	61777510	9060	9060	9060	9060	0
73	20230904	193700	61777510	9060	9060	9060	9060	0
74	20230904	193600	61777510	9060	9060	9060	9060	0
75	20230904	193500	61777510	9060	9060	9060	9060	0
76	20230904	193400	61777510	9060	9060	9060	9060	0
77	20230904	193300	61777510	9060	9060	9060	9060	0
78	20230904	193200	61777510	9060	9060	9060	9060	0
79	20230904	193100	61777510	9060	9060	9060	9060	0
80	20230904	193000	61777510	9060	9060	9060	9060	0
81	20230904	192900	61777510	9060	9060	9060	9060	0
82	20230904	192800	61777510	9060	9060	9060	9060	0
83	20230904	192700	61777510	9060	9060	9060	9060	0
84	20230904	192600	61777510	9060	9060	9060	9060	0
85	20230904	192500	61777510	9060	9060	9060	9060	0
86	20230904	192400	61777510	9060	9060	9060	9060	0
87	20230904	192300	61777510	9060	9060	9060	9060	0
88	20230904	192200	61777510	9060	9060	9060	9060	0
89	20230904	192100	61777510	9060	9060	9060	9060	0
90	20230904	192000	61777510	9060	9060	9060	9060	0
91	20230904	191900	61777510	9060	9060	9060	9060	0
92	20230904	191800	61777510	9060	9060	9060	9060	66
93	20230904	191700	61777510	9060	9060	9060	9060	0
94	20230904	191600	61777510	9060	9060	9060	9060	0
95	20230904	191500	61777510	9060	9060	9060	9060	0
96	20230904	191400	61777510	9060	9060	9060	9060	0
97	20230904	191300	61777510	9060	9060	9060	9060	0
98	20230904	191200	61777510	9060	9060	9060	9060	0
99	20230904	191100	61777510	9060	9060	9060	9060	0
100	20230904	191000	61777510	9060	9060	9060	9060	0
101	20230904	190900	61777510	9060	9060	9060	9060	0
102	20230904	190800	61777510	9060	9060	9060	9060	0
103	20230904	190700	61777510	9060	9060	9060	9060	0
104	20230904	190600	61777510	9060	9060	9060	9060	0
105	20230904	190500	61777510	9060	9060	9060	9060	0
106	20230904	190400	61777510	9060	9060	9060	9060	0
107	20230904	190300	61777510	9060	9060	9060	9060	0
108	20230904	190200	61777510	9060	9060	9060	9060	0
109	20230904	190100	61777510	9060	9060	9060	9060	0
110	20230904	190000	61777510	9060	9060	9060	9060	0
111	20230904	185900	61777510	9060	9060	9060	9060	0
112	20230904	185800	61777510	9060	9060	9060	9060	0
113	20230904	185700	61777510	9060	9060	9060	9060	0
114	20230904	185600	61777510	9060	9060	9060	9060	0
115	20230904	185500	61777510	9060	9060	9060	9060	0
116	20230904	185400	61777510	9060	9060	9060	9060	0
117	20230904	185300	61777510	9060	9060	9060	9060	0
118	20230904	185200	61777510	9060	9060	9060	9060	0
119	20230904	185100	61777510	9060	9060	9060	9060	0
120	20230904	185000	61777510	9060	9060	9060	9060	0
121	20230904	184900	61777510	9060	9060	9060	9060	0
122	20230904	184800	61777510	9060	9060	9060	9060	66
123	20230904	184700	61777510	9060	9060	9060	9060	0
124	20230904	184600	61777510	9060	9060	9060	9060	0
125	20230904	184500	61777510	9060	9060	9060	9060	0
126	20230904	184400	61777510	9060	9060	9060	9060	0
127	20230904	184300	61777510	9060	9060	9060	9060	0
128	20230904	184200	61777510	9060	9060	9060	9060	0
129	20230904	184100	61777510	9060	9060	9060	9060	0
130	20230904	184000	61777510	9060	9060	9060	9060	0
131	20230904	183900	61777510	9060	9060	9060	9060	0
132	20230904	183800	61777510	9060	9060	9060	9060	0
133	20230904	183700	61777510	9060	9060	9060	9060	0
134	20230904	183600	61777510	9060	9060	9060	9060	0
135	20230904	183500	61777510	9060	9060	9060	9060	0
136	20230904	183400	61777510	9060	9060	9060	9060	0
137	20230904	183300	61777510	9060	9060	9060	9060	0
138	20230904	183200	61777510	9060	9060	9060	9060	0
139	20230904	183100	61777510	9060	9060	9060	9060	0
140	20230904	183000	61777510	9060	9060	9060	9060	0
141	20230904	182900	61777510	9060	9060	9060	9060	0
142	20230904	182800	61777510	9060	9060	9060	9060	0
143	20230904	182700	61777510	9060	9060	9060	9060	0
144	20230904	182600	61777510	9060	9060	9060	9060	0
145	20230904	182500	61777510	9060	9060	9060	9060	0
146	20230904	182400	61777510	9060	9060	9060	9060	0
147	20230904	182300	61777510	9060	9060	9060	9060	0
148	20230904	182200	61777510	9060	9060	9060	9060	0
149	20230904	182100	61777510	9060	9060	9060	9060	0
150	20230904	182000	61777510	9060	9060	9060	9060	0
151	20230904	181900	61777510	9060	9060	9060	9060	0
152	20230904	181800	61777510	9060	9060	9060	9060	66
153	20230904	181700	61777510	9060	9060	9060	9060	0
154	20230904	181600	61777510	9060	9060	9060	9060	0
155	20230904	181500	61777510	9060	9060	9060	9060	0
156	20230904	181400	61777510	9060	9060	9060	9060	0
157	20230904	181300	61777510	9060	9060	9060	9060	0
158	20230904	181200	61777510	9060	9060	9060	9060	0
159	20230904	181100	61777510	9060	9060	9060	9060	0
160	20230904	181000	61777510	9060	9060	9060	9060	0
161	20230904	180900	61777510	9060	9060	9060	9060	0
162	20230904	180800	61777510	9060	9060	9060	9060	0
163	20230904	180700	61777510	9060	9060	9060	9060	0
164	20230904	180600	61777510	9060	9060	9060	9060	0
165	20230904	180500	61777510	9060	9060	9060	9060	0
166	20230904	180400	61777510	9060	9060	9060	9060	0
167	20230904	180300	61777510	9060	9060	9060	9060	0
168	20230904	180200	61777510	9060	9060	9060	9060	0
169	20230904	180100	61777510	9060	9060	9060	9060	0
170	20230904	180000	61777510	9060	9060	9060	9060	0
171	20230904	175900	61777510	9060	9060	9060	9060	0
172	20230904	175800	61777510	9060	9060	9060	9060	0
173	20230904	175700	61777510	9060	9060	9060	9060	0
174	20230904	175600	61777510	9060	9060	9060	9060	0
175	20230904	175500	61777510	9060	9060	9060	9060	0
176	20230904	175400	61777510	9060	9060	9060	9060	0
177	20230904	175300	61777510	9060	9060	9060	9060	0
178	20230904	175200	61777510	9060	9060	9060	9060	0
179	20230904	175100	61777510	9060	9060	9060	9060	0
180	20230904	175000	61777510	9060	9060	9060	9060	0
181	20230904	174900	61777510	9060	9060	9060	9060	0
182	20230904	174800	61777510	9060	9060	9060	9060	66
183	20230904	174700	61777510	9060	9060	9060	9060	0
184	20230904	174600	61777510	9060	9060	9060	9060	0
185	20230904	174500	61777510	9060	9060	9060	9060	0
186	20230904	174400	61777510	9060	9060	9060	9060	0
187	20230904	174300	61777510	9060	9060	9060	9060	0
188	20230904	174200	61777510	9060	9060	9060	9060	0
189	20230904	174100	61777510	9060	9060	9060	9060	0
190	20230904	174000	61777510	9060	9060	9060	9060	0
191	20230904	173900	61777510	9060	9060	9060	9060	0
192	20230904	173800	61777510	9060	9060	9060	9060	0
193	20230904	173700	61777510	9060	9060	9060	9060	0
194	20230904	173600	61777510	9060	9060	9060	9060	0
195	20230904	173500	61777510	9060	9060	9060	9060	0
196	20230904	173400	61777510	9060	9060	9060	9060	0
197	20230904	173300	61777510	9060	9060	9060	9060	0
198	20230904	173200	61777510	9060	9060	9060	9060	0
199	20230904	173100	61777510	9060	9060	9060	9060	0
200	20230904	173000	61777510	9060	9060	9060	9060	0
201	20230904	172900	61777510	9060	9060	9060	9060	0
202	20230904	172800	61777510	9060	9060	9060	9060	0
203	20230904	172700	61777510	9060	9060	9060	9060	0
204	20230904	172600	61777510	9060	9060	9060	9060	0
205	20230904	172500	61777510	9060	9060	9060	9060	0
206	20230904	172400	61777510	9060	9060	9060	9060	0
207	20230904	172300	61777510	9060	9060	9060	9060	0
208	20230904	172200	61777510	9060	9060	9060	9060	0
209	20230904	172100	61777510	9060	9060	9060	9060	0
210	20230904	172000	61777510	9060	9060	9060	9060	0
211	20230904	171900	61777510	9060	9060	9060	9060	0
212	20230904	171800	61777510	9060	9060	9060	9060	66
213	20230904	171700	61777510	9060	9060	9060	9060	0
214	20230904	171600	61777510	9060	9060	9060	9060	0
215	20230904	171500	61777510	9060	9060	9060	9060	0
216	20230904	171400	61777510	9060	9060	9060	9060	0
217	20230904	171300	61777510	9060	9060	9060	9060	0
218	20230904	171200	61777510	9060	9060	9060	9060	0
219	20230904	171100	61777510	9060	9060	9060	9060	0
220	20230904	171000	61777510	9060	9060	9060	9060	0
221	20230904	170900	61777510	9060	9060	9060	9060	0
222	20230904	170800	61777510	9060	9060	9060	9060	0
223	20230904	170700	61777510	9060	9060	9060	9060	0
224	20230904	170600	61777510	9060	9060	9060	9060	0
225	20230904	170500	61777510	9060	9060	9060	9060	0
226	20230904	170400	61777510	9060	9060	9060	9060	0
227	20230904	170300	61777510	9060	9060	9060	9060	0
228	20230904	170200	61777510	9060	9060	9060	9060	0
229	20230904	170100	61777510	9060	9060	9060	9060	0
230	20230904	170000	61777510	9060	9060	9060	9060	0
231	20230904	165900	61777510	9060	9060	9060	9060	0
232	20230904	165800	61777510	9060	9060	9060	9060	0
233	20230904	165700	61777510	9060	9060	9060	9060	0
234	20230904	165600	61777510	9060	9060	9060	9060	0
235	20230904	165500	61777510	9060	9060	9060	9060	0
236	20230904	165400	61777510	9060	9060	9060	9060	0
237	20230904	165300	61777510	9060	9060	9060	9060	0
238	20230904	165200	61777510	9060	9060	9060	9060	0
239	20230904	165100	61777510	9060	9060	9060	9060	0
240	20230904	165000	61777510	9060	9060	9060	9060	0
241	20230904	164900	61777510	9060	9060	9060	9060	0
242	20230904	164800	61777510	9060	9060	9060	9060	66
243	20230904	164700	61777510	9060	9060	9060	9060	0
244	20230904	164600	61777510	9060	9060	9060	9060	0
245	20230904	164500	61777510	9060	9060	9060	9060	0
246	20230904	164400	61777510	9060	9060	9060	9060	0
247	20230904	164300	61777510	9060	9060	9060	9060	0
248	20230904	164200	61777510	9060	9060	9060	9060	0
249	20230904	164100	61777510	9060	9060	9060	9060	0
250	20230904	164000	61777510	9060	9060	9060	9060	0
251	20230904	163900	61777510	9060	9060	9060	9060	0
252	20230904	163800	61777510	9060	9060	9060	9060	0
253	20230904	163700	61777510	9060	9060	9060	9060	0
254	20230904	163600	61777510	9060	9060	9060	9060	0
255	20230904	163500	61777510	9060	9060	9060	9060	0
256	20230904	163400	61777510	9060	9060	9060	9060	0
257	20230904	163300	61777510	9060	9060	9060	9060	0
258	20230904	163200	61777510	9060	9060	9060	9060	0
259	20230904	163100	61777510	9060	9060	9060	9060	0
260	20230904	163000	61777510	9060	9060	9060	9060	0
261	20230904	162900	61777510	9060	9060	9060	9060	0
262	20230904	162800	61777510	9060	9060	9060	9060	0
263	20230904	162700	61777510	9060	9060	9060	9060	0
264	20230904	162600	61777510	9060	9060	9060	9060	0
265	20230904	162500	61777510	9060	9060	9060	9060	0
266	20230904	162400	61777510	9060	9060	9060	9060	0
267	20230904	162300	61777510	9060	9060	9060	9060	0
268	20230904	162200	61777510	9060	9060	9060	9060	0
269	20230904	162100	61777510	9060	9060	9060	9060	0
270	20230904	162000	61777510	9060	9060	9060	9060	0
271	20230904	161900	61777510	9060	9060	9060	9060	0
272	20230904	161800	61777510	9060	9060	9060	9060	66
273	20230904	161700	61777510	9060	9060	9060	9060	0
274	20230904	161600	61777510	9060	9060	9060	9060	0
275	20230904	161500	61777510	9060	9060	9060	9060	0
276	20230904	161400	61777510	9060	9060	9060	9060	0
277	20230904	161300	61777510	9060	9060	9060	9060	0
278	20230904	161200	61777510	9060	9060	9060	9060	0
279	20230904	161100	61777510	9060	9060	9060	9060	0
280	20230904	161000	61777510	9060	9060	9060	9060	0
281	20230904	160900	61777510	9060	9060	9060	9060	0
282	20230904	160800	61777510	9060	9060	9060	9060	0
283	20230904	160700	61777510	9060	9060	9060	9060	0
284	20230904	160600	61777510	9060	9060	9060	9060	0
285	20230904	160500	61777510	9060	9060	9060	9060	0
286	20230904	160400	61777510	9060	9060	9060	9060	0
287	20230904	160300	61777510	9060	9060	9060	9060	0
288	20230904	160200	61777510	9060	9060	9060	9060	0
289	20230904	160100	61777510	9060	9060	9060	9060	0
290	20230904	160000	61777510	9060	9060	9060	9060	0
291	20230904	155900	61777510	9060	9060	9060	9060	0
292	20230904	155800	61777510	9060	9060	9060	9060	0
293	20230904	155700	61777510	9060	9060	9060	9060	0
294	20230904	155600	61777510	9060	9060	9060	9060	0
295	20230904	155500	61777510	9060	9060	9060	9060	0
296	20230904	155400	61777510	9060	9060	9060	9060	0
297	20230904	155300	61777510	9060	9060	9060	9060	0
298	20230904	155200	61777510	9060	9060	9060	9060	0
299	20230904	155100	61777510	9060	9060	9060	9060	0
300	20230904	155000	61777510	9060	9060	9060	9060	0
301	20230904	154900	61777510	9060	9060	9060	9060	0
302	20230904	154800	61777510	9060	9060	9060	9060	66
303	20230904	154700	61777510	9060	9060	9060	9060	0
304	20230904	154600	61777510	9060	9060	9060	9060	0
305	20230904	154500	61777510	9060	9060	9060	9060	0
306	20230904	154400	61777510	9060	9060	9060	9060	0
307	20230904	154300	61777510	9060	9060	9060	9060	0
308	20230904	154200	61777510	9060	9060	9060	9060	0
309	20230904	154100	61777510	9060	9060	9060	9060	0
310	20230904	154000	61777510	9060	9060	9060	9060	0
311	20230904	153900	61777510	9060	9060	9060	9060	0
312	20230904	153800	61777510	9060	9060	9060	9060	0
313	20230904	153700	61777510	9060	9060	9060	9060	0
314	20230904	153600	61777510	9060	9060	9060	9060	0
315	20230904	153500	61777510	9060	9060	9060	9060	0
316	20230904	153400	61777510	9060	9060	9060	9060	0
317	20230904	153300	61777510	9060	9060	9060	9060	0
318	20230904	153200	61777510	9060	9060	9060	9060	0
319	20230904	153100	61777510	9060	9060	9060	9060	0
320	20230904	153000	61777510	9060	9060	9060	9060	66
321	20230904	152900	61179550	9050	9050	9050	9050	0
322	20230904	152800	61179550	9050	9050	9050	9050	0
323	20230904	152700	61179550	9050	9050	9050	9050	0
324	20230904	152600	61179550	9050	9050	9050	9050	0
325	20230904	152500	61179550	9050	9050	9050	9050	0
326	20230904	152400	61179550	9050	9050	9050	9050	0
327	20230904	152300	61179550	9050	9050	9050	9050	0
328	20230904	152200	61179550	9050	9050	9050	9050	0
329	20230904	152100	61179550	9050	9050	9050	9050	0
330	20230904	152000	61179550	9050	9050	9050	9050	0
331	20230904	151900	61179550	9050	9050	9050	9050	39
332	20230904	151800	60826600	9070	9070	9070	9000	445
333	20230904	151700	56812380	9060	9060	9060	9060	0
334	20230904	151600	56812380	9060	9060	9060	9060	0
335	20230904	151500	56812380	9060	9060	9060	9060	4
336	20230904	151400	56776140	9060	9060	9060	9060	0
337	20230904	151300	56776140	9060	9060	9060	9060	0
338	20230904	151200	56776140	9060	9060	9060	9060	0
339	20230904	151100	56776140	9060	9060	9060	9060	1
340	20230904	151000	56767080	9060	9060	9060	9060	0
341	20230904	150900	56767080	9060	9060	9060	9060	1
342	20230904	150800	56758020	9060	9050	9060	9050	2
343	20230904	150700	56739910	9050	9050	9050	9050	0
344	20230904	150600	56739910	9050	9050	9050	9050	40
345	20230904	150500	56377910	9050	9050	9050	9050	0
346	20230904	150400	56377910	9050	9050	9050	9050	80
347	20230904	150300	55653910	9070	9070	9070	9070	0
348	20230904	150200	55653910	9070	9070	9070	9070	0
349	20230904	150100	55653910	9070	9070	9070	9070	1
350	20230904	150000	55644840	9010	9030	9030	9010	531
351	20230904	145900	50857130	9030	9030	9030	9030	3
352	20230904	145800	50830040	9050	9050	9050	9050	0
353	20230904	145700	50830040	9050	9080	9080	9050	7
354	20230904	145600	50766660	9080	9060	9080	9060	68
355	20230904	145500	50150180	9080	9080	9080	9080	0
356	20230904	145400	50150180	9080	9080	9080	9080	0
357	20230904	145300	50150180	9080	9080	9080	9080	0
358	20230904	145200	50150180	9080	9080	9090	9060	113
359	20230904	145100	49123310	9070	9070	9070	9070	42
360	20230904	145000	48742370	9060	9060	9060	9060	0
361	20230904	144900	48742370	9060	9060	9060	9060	0
362	20230904	144800	48742370	9060	9050	9060	9050	16
363	20230904	144700	48597490	9050	9050	9050	9050	0
364	20230904	144600	48597490	9050	9050	9050	9050	8
365	20230904	144500	48525090	9050	9050	9050	9050	0
366	20230904	144400	48525090	9050	9050	9050	9050	0
367	20230904	144300	48525090	9050	9050	9050	9050	0
368	20230904	144200	48525090	9050	9050	9050	9050	0
369	20230904	144100	48525090	9050	9050	9050	9050	0
370	20230904	144000	48525090	9050	9050	9050	9050	11
371	20230904	143900	48425540	9050	9050	9050	9050	1
372	20230904	143800	48416490	9050	9050	9050	9050	9
373	20230904	143700	48335040	9050	9050	9050	9050	0
374	20230904	143600	48335040	9050	9050	9050	9050	0
375	20230904	143500	48335040	9050	9050	9050	9050	0
376	20230904	143400	48335040	9050	9050	9050	9050	8
377	20230904	143300	48262640	9040	9040	9040	9040	0
378	20230904	143200	48262640	9040	9040	9040	9040	0
379	20230904	143100	48262640	9040	9040	9040	9040	6
380	20230904	143000	48208400	9030	9040	9040	9030	9
381	20230904	142900	48127080	9050	9050	9050	9050	0
382	20230904	142800	48127080	9050	9050	9050	9050	0
383	20230904	142700	48127080	9050	9050	9050	9050	1
384	20230904	142600	48118030	9040	9040	9040	9040	6
385	20230904	142500	48063790	9040	9040	9040	9040	0
386	20230904	142400	48063790	9040	9040	9040	9040	0
387	20230904	142300	48063790	9040	9040	9040	9040	0
388	20230904	142200	48063790	9040	9040	9040	9040	40
389	20230904	142100	47702190	9050	9050	9050	9050	10
390	20230904	142000	47611690	9050	9050	9050	9050	0
391	20230904	141900	47611690	9050	9050	9050	9050	0
392	20230904	141800	47611690	9050	9050	9050	9050	10
393	20230904	141700	47521190	9050	9050	9050	9050	0
394	20230904	141600	47521190	9050	9050	9050	9050	0
395	20230904	141500	47521190	9050	9050	9050	9050	2
396	20230904	141400	47503090	9060	9060	9060	9060	0
397	20230904	141300	47503090	9060	9050	9060	9050	2
398	20230904	141200	47484980	9050	9050	9050	9050	0
399	20230904	141100	47484980	9050	9050	9050	9050	0
400	20230904	141000	47484980	9050	9040	9050	9040	119
401	20230904	140900	46408090	9040	9040	9040	9040	0
402	20230904	140800	46408090	9040	9040	9040	9040	0
403	20230904	140700	46408090	9040	9040	9040	9040	10
404	20230904	140600	46317690	9050	9050	9050	9050	0
405	20230904	140500	46317690	9050	9050	9050	9050	0
406	20230904	140400	46317690	9050	9050	9050	9050	0
407	20230904	140300	46317690	9050	9040	9050	9040	4
408	20230904	140200	46281520	9030	9030	9030	9030	16
409	20230904	140100	46137040	9040	9040	9040	9040	5
410	20230904	140000	46091840	9040	9040	9040	9040	1
411	20230904	135900	46082800	9040	9040	9040	9040	11
412	20230904	135800	45983360	9050	9050	9050	9050	0
413	20230904	135700	45983360	9050	9050	9050	9050	0
414	20230904	135600	45983360	9050	9050	9050	9050	0
415	20230904	135500	45983360	9050	9050	9050	9050	0
416	20230904	135400	45983360	9050	9050	9050	9050	0
417	20230904	135300	45983360	9050	9050	9050	9050	0
418	20230904	135200	45983360	9050	9050	9050	9050	0
419	20230904	135100	45983360	9050	9050	9050	9050	5
420	20230904	135000	45938110	9050	9050	9050	9050	0
421	20230904	134900	45938110	9050	9050	9050	9050	0
422	20230904	134800	45938110	9050	9050	9050	9050	0
423	20230904	134700	45938110	9050	9050	9050	9050	0
424	20230904	134600	45938110	9050	9050	9050	9050	0
425	20230904	134500	45938110	9050	9050	9050	9050	0
426	20230904	134400	45938110	9050	9050	9050	9050	0
427	20230904	134300	45938110	9050	9050	9050	9050	23
428	20230904	134200	45729960	9050	9050	9050	9050	0
429	20230904	134100	45729960	9050	9050	9050	9050	0
430	20230904	134000	45729960	9050	9050	9050	9050	0
431	20230904	133900	45729960	9050	9050	9050	9050	0
432	20230904	133800	45729960	9050	9050	9050	9050	0
433	20230904	133700	45729960	9050	9050	9050	9050	0
434	20230904	133600	45729960	9050	9050	9050	9050	1
435	20230904	133500	45720910	9040	9040	9040	9040	0
436	20230904	133400	45720910	9040	9040	9040	9040	154
437	20230904	133300	44328750	9030	9030	9030	9030	0
438	20230904	133200	44328750	9030	9030	9030	9030	0
439	20230904	133100	44328750	9030	9030	9030	9030	0
440	20230904	133000	44328750	9030	9030	9030	9030	0
441	20230904	132900	44328750	9030	9030	9030	9030	0
442	20230904	132800	44328750	9030	9030	9030	9030	0
443	20230904	132700	44328750	9030	9030	9030	9030	0
444	20230904	132600	44328750	9030	9030	9030	9030	0
445	20230904	132500	44328750	9030	9030	9030	9030	0
446	20230904	132400	44328750	9030	9030	9030	9030	10
447	20230904	132300	44238450	9040	9040	9040	9040	0
448	20230904	132200	44238450	9040	9040	9040	9040	0
449	20230904	132100	44238450	9040	9040	9040	9040	0
450	20230904	132000	44238450	9040	9040	9040	9040	0
451	20230904	131900	44238450	9040	9040	9040	9040	0
452	20230904	131800	44238450	9040	9040	9040	9040	3
453	20230904	131700	44211330	9030	9030	9030	9030	0
454	20230904	131600	44211330	9030	9030	9030	9030	0
455	20230904	131500	44211330	9030	9030	9030	9030	0
456	20230904	131400	44211330	9030	9030	9030	9030	6
457	20230904	131300	44157150	9030	9030	9030	9030	0
458	20230904	131200	44157150	9030	9030	9030	9030	0
459	20230904	131100	44157150	9030	9030	9030	9030	0
460	20230904	131000	44157150	9030	9030	9030	9030	0
461	20230904	130900	44157150	9030	9030	9030	9030	0
462	20230904	130800	44157150	9030	9030	9030	9030	0
463	20230904	130700	44157150	9030	9030	9030	9030	0
464	20230904	130600	44157150	9030	9030	9030	9030	0
465	20230904	130500	44157150	9030	9030	9030	9030	0
466	20230904	130400	44157150	9030	9030	9030	9030	0
467	20230904	130300	44157150	9030	9030	9030	9030	19
468	20230904	130200	43985580	9030	9030	9030	9030	0
469	20230904	130100	43985580	9030	9030	9030	9030	0
470	20230904	130000	43985580	9030	9030	9030	9030	0
471	20230904	125900	43985580	9030	9030	9030	9030	0
472	20230904	125800	43985580	9030	9030	9030	9030	0
473	20230904	125700	43985580	9030	9030	9030	9030	0
474	20230904	125600	43985580	9030	9030	9030	9030	0
475	20230904	125500	43985580	9030	9030	9030	9030	0
476	20230904	125400	43985580	9030	9030	9030	9030	0
477	20230904	125300	43985580	9030	9030	9030	9030	0
478	20230904	125200	43985580	9030	9030	9030	9030	1
479	20230904	125100	43976550	9040	9040	9040	9040	0
480	20230904	125000	43976550	9040	9040	9040	9040	0
481	20230904	124900	43976550	9040	9040	9040	9040	0
482	20230904	124800	43976550	9040	9040	9040	9040	0
483	20230904	124700	43976550	9040	9040	9040	9040	0
484	20230904	124600	43976550	9040	9040	9040	9040	0
485	20230904	124500	43976550	9040	9040	9040	9040	0
486	20230904	124400	43976550	9040	9040	9040	9040	33
487	20230904	124300	43678230	9040	9040	9040	9040	0
488	20230904	124200	43678230	9040	9040	9040	9040	0
489	20230904	124100	43678230	9040	9040	9040	9040	0
490	20230904	124000	43678230	9040	9040	9040	9040	0
491	20230904	123900	43678230	9040	9040	9040	9040	0
492	20230904	123800	43678230	9040	9040	9040	9040	2
493	20230904	123700	43660150	8990	8990	8990	8990	0
494	20230904	123600	43660150	8990	8990	8990	8990	0
495	20230904	123500	43660150	8990	8990	8990	8990	0
496	20230904	123400	43660150	8990	8990	8990	8990	0
497	20230904	123300	43660150	8990	8990	8990	8990	100
498	20230904	123200	42761150	9040	9040	9040	9040	0
499	20230904	123100	42761150	9040	9040	9040	9040	0
500	20230904	123000	42761150	9040	9040	9040	9040	0
501	20230904	122900	42761150	9040	9040	9040	9040	0
502	20230904	122800	42761150	9040	9040	9040	9040	0
503	20230904	122700	42761150	9040	9040	9040	9040	0
504	20230904	122600	42761150	9040	9040	9040	9040	0
505	20230904	122500	42761150	9040	9040	9040	9040	0
506	20230904	122400	42761150	9040	9040	9040	9040	0
507	20230904	122300	42761150	9040	9040	9040	9040	0
508	20230904	122200	42761150	9040	8990	9040	8990	7
509	20230904	122100	42698070	8990	9010	9010	8990	160
510	20230904	122000	41257170	9040	9040	9040	9040	0
511	20230904	121900	41257170	9040	9040	9040	9040	0
512	20230904	121800	41257170	9040	9010	9040	9000	141
513	20230904	121700	39987030	9000	9000	9000	9000	0
514	20230904	121600	39987030	9000	9000	9000	9000	0
515	20230904	121500	39987030	9000	9000	9000	9000	248
516	20230904	121400	37755030	9000	9000	9000	9000	0
517	20230904	121300	37755030	9000	9000	9000	9000	0
518	20230904	121200	37755030	9000	9000	9000	9000	0
519	20230904	121100	37755030	9000	9000	9000	9000	0
520	20230904	121000	37755030	9000	9000	9000	9000	0
521	20230904	120900	37755030	9000	9000	9000	9000	0
522	20230904	120800	37755030	9000	9000	9000	9000	0
523	20230904	120700	37755030	9000	9000	9000	9000	0
524	20230904	120600	37755030	9000	9000	9000	9000	0
525	20230904	120500	37755030	9000	9000	9000	9000	0
526	20230904	120400	37755030	9000	9000	9000	9000	0
527	20230904	120300	37755030	9000	9000	9000	9000	0
528	20230904	120200	37755030	9000	9000	9000	9000	0
529	20230904	120100	37755030	9000	9000	9000	9000	0
530	20230904	120000	37755030	9000	9000	9000	9000	0
531	20230904	115900	37755030	9000	9000	9000	9000	485
532	20230904	115800	33390030	9000	9000	9000	9000	40
533	20230904	115700	33030030	9000	9000	9000	9000	0
534	20230904	115600	33030030	9000	9000	9000	9000	0
535	20230904	115500	33030030	9000	9000	9000	9000	0
536	20230904	115400	33030030	9000	9000	9000	9000	0
537	20230904	115300	33030030	9000	9000	9000	9000	0
538	20230904	115200	33030030	9000	9000	9000	9000	0
539	20230904	115100	33030030	9000	9000	9000	9000	0
540	20230904	115000	33030030	9000	9000	9000	9000	0
541	20230904	114900	33030030	9000	9000	9000	9000	0
542	20230904	114800	33030030	9000	9000	9000	9000	0
543	20230904	114700	33030030	9000	9000	9000	9000	0
544	20230904	114600	33030030	9000	9000	9000	9000	0
545	20230904	114500	33030030	9000	9000	9000	9000	0
546	20230904	114400	33030030	9000	9000	9000	9000	0
547	20230904	114300	33030030	9000	9000	9000	9000	0
548	20230904	114200	33030030	9000	9010	9010	9000	90
549	20230904	114100	32219980	9000	9000	9000	9000	0
550	20230904	114000	32219980	9000	9000	9000	9000	0
551	20230904	113900	32219980	9000	9000	9000	9000	0
552	20230904	113800	32219980	9000	9000	9000	9000	0
553	20230904	113700	32219980	9000	9000	9000	9000	0
554	20230904	113600	32219980	9000	9020	9020	9000	200
555	20230904	113500	30417780	9020	9020	9020	9020	12
556	20230904	113400	30309540	9020	9020	9020	9020	0
557	20230904	113300	30309540	9020	9020	9020	9020	0
558	20230904	113200	30309540	9020	9020	9020	9020	0
559	20230904	113100	30309540	9020	9020	9020	9020	0
560	20230904	113000	30309540	9020	9020	9020	9020	0
561	20230904	112900	30309540	9020	9020	9020	9020	0
562	20230904	112800	30309540	9020	9020	9020	9020	1
563	20230904	112700	30300520	9020	9020	9020	9020	0
564	20230904	112600	30300520	9020	9020	9020	9020	0
565	20230904	112500	30300520	9020	9020	9020	9020	0
566	20230904	112400	30300520	9020	9030	9030	9020	15
567	20230904	112300	30165180	9030	9030	9030	9030	0
568	20230904	112200	30165180	9030	9030	9030	9030	0
569	20230904	112100	30165180	9030	9030	9030	9030	0
570	20230904	112000	30165180	9030	9030	9030	9030	0
571	20230904	111900	30165180	9030	9030	9030	9030	0
572	20230904	111800	30165180	9030	9030	9030	9030	0
573	20230904	111700	30165180	9030	9030	9030	9030	0
574	20230904	111600	30165180	9030	9030	9030	9030	0
575	20230904	111500	30165180	9030	9030	9030	9030	0
576	20230904	111400	30165180	9030	9030	9030	9030	22
577	20230904	111300	29966520	9030	9030	9030	9030	0
578	20230904	111200	29966520	9030	9030	9030	9030	0
579	20230904	111100	29966520	9030	9030	9030	9030	0
580	20230904	111000	29966520	9030	9030	9030	9030	0
581	20230904	110900	29966520	9030	9030	9030	9030	0
582	20230904	110800	29966520	9030	9030	9030	9030	0
583	20230904	110700	29966520	9030	9030	9030	9030	0
584	20230904	110600	29966520	9030	9030	9030	9030	0
585	20230904	110500	29966520	9030	9030	9030	9030	0
586	20230904	110400	29966520	9030	9030	9030	9030	0
587	20230904	110300	29966520	9030	9030	9030	9030	0
588	20230904	110200	29966520	9030	9030	9030	9030	0
589	20230904	110100	29966520	9030	9030	9030	9030	0
590	20230904	110000	29966520	9030	9030	9030	9030	0
591	20230904	105900	29966520	9030	9030	9030	9030	0
592	20230904	105800	29966520	9030	9030	9030	9030	20
593	20230904	105700	29785920	9010	9010	9010	9010	0
594	20230904	105600	29785920	9010	9010	9010	9010	0
595	20230904	105500	29785920	9010	9010	9010	9010	0
596	20230904	105400	29785920	9010	9010	9010	9010	0
597	20230904	105300	29785920	9010	9010	9010	9010	19
598	20230904	105200	29614730	9010	9010	9010	9010	0
599	20230904	105100	29614730	9010	9010	9010	9010	0
600	20230904	105000	29614730	9010	9010	9010	9010	0
601	20230904	104900	29614730	9010	9020	9020	9010	2
602	20230904	104800	29596700	9010	9010	9010	9010	0
603	20230904	104700	29596700	9010	9020	9020	9010	65
604	20230904	104600	29010820	9010	9010	9010	9010	0
605	20230904	104500	29010820	9010	9010	9010	9010	0
606	20230904	104400	29010820	9010	9010	9010	9010	0
607	20230904	104300	29010820	9010	9010	9010	9010	39
608	20230904	104200	28659430	9030	9030	9030	9030	0
609	20230904	104100	28659430	9030	9020	9030	9020	10
610	20230904	104000	28569210	9030	9030	9030	9030	0
611	20230904	103900	28569210	9030	9030	9030	9030	0
612	20230904	103800	28569210	9030	9030	9030	9030	0
613	20230904	103700	28569210	9030	9030	9030	9030	1
614	20230904	103600	28560180	9030	9030	9030	9030	0
615	20230904	103500	28560180	9030	9030	9030	9030	0
616	20230904	103400	28560180	9030	9030	9030	9030	22
617	20230904	103300	28361520	9050	9050	9050	9050	0
618	20230904	103200	28361520	9050	9050	9050	9050	0
619	20230904	103100	28361520	9050	9050	9050	9050	0
620	20230904	103000	28361520	9050	9050	9050	9050	0
621	20230904	102900	28361520	9050	9050	9050	9050	0
622	20230904	102800	28361520	9050	9050	9050	9050	0
623	20230904	102700	28361520	9050	9050	9050	9050	1
624	20230904	102600	28352470	9050	9050	9050	9050	2
625	20230904	102500	28334370	9060	9060	9060	9060	0
626	20230904	102400	28334370	9060	9060	9060	9060	0
627	20230904	102300	28334370	9060	9060	9060	9060	0
628	20230904	102200	28334370	9060	9060	9060	9060	0
629	20230904	102100	28334370	9060	9060	9060	9060	0
630	20230904	102000	28334370	9060	9060	9060	9060	0
631	20230904	101900	28334370	9060	9060	9060	9060	0
632	20230904	101800	28334370	9060	9060	9060	9060	0
633	20230904	101700	28334370	9060	9060	9060	9060	0
634	20230904	101600	28334370	9060	9060	9060	9060	0
635	20230904	101500	28334370	9060	9060	9060	9060	0
636	20230904	101400	28334370	9060	9060	9060	9060	0
637	20230904	101300	28334370	9060	9060	9060	9060	0
638	20230904	101200	28334370	9060	9060	9060	9060	2
639	20230904	101100	28316250	9070	9070	9070	9070	0
640	20230904	101000	28316250	9070	9070	9070	9070	0
641	20230904	100900	28316250	9070	9070	9070	9070	0
642	20230904	100800	28316250	9070	9070	9070	9070	0
643	20230904	100700	28316250	9070	9070	9070	9070	0
644	20230904	100600	28316250	9070	9070	9070	9070	0
645	20230904	100500	28316250	9070	9070	9070	9070	0
646	20230904	100400	28316250	9070	9070	9070	9070	0
647	20230904	100300	28316250	9070	9070	9070	9070	0
648	20230904	100200	28316250	9070	9070	9070	9070	0
649	20230904	100100	28316250	9070	9070	9070	9070	0
650	20230904	100000	28316250	9070	9070	9070	9070	0
651	20230904	095900	28316250	9070	9070	9070	9070	0
652	20230904	095800	28316250	9070	9070	9070	9070	0
653	20230904	095700	28316250	9070	9070	9070	9070	0
654	20230904	095600	28316250	9070	9070	9070	9070	2
655	20230904	095500	28298110	9070	9070	9070	9070	0
656	20230904	095400	28298110	9070	9070	9070	9070	0
657	20230904	095300	28298110	9070	9070	9070	9070	2
658	20230904	095200	28279970	9050	9050	9050	9050	50
659	20230904	095100	27827470	9000	9000	9000	9000	0
660	20230904	095000	27827470	9000	9060	9060	9000	302
661	20230904	094900	25108560	9060	9060	9060	9060	1
662	20230904	094800	25099500	9010	9010	9010	9010	0
663	20230904	094700	25099500	9010	9010	9010	9010	0
664	20230904	094600	25099500	9010	9010	9010	9010	0
665	20230904	094500	25099500	9010	9050	9050	9010	350
666	20230904	094400	21944120	9050	9050	9050	9050	64
667	20230904	094300	21364920	9070	9070	9070	9070	0
668	20230904	094200	21364920	9070	9070	9070	9070	0
669	20230904	094100	21364920	9070	9080	9080	9070	101
670	20230904	094000	20448840	9080	9080	9080	9080	0
671	20230904	093900	20448840	9080	9080	9080	9080	0
672	20230904	093800	20448840	9080	9070	9080	9070	7
673	20230904	093700	20385290	9080	9080	9080	9080	0
674	20230904	093600	20385290	9080	9080	9080	9080	1
675	20230904	093500	20376210	9080	9080	9080	9080	1
676	20230904	093400	20367130	9080	9080	9080	9080	13
677	20230904	093300	20249090	9080	9080	9080	9080	5
678	20230904	093200	20203690	9080	9070	9080	9070	35
679	20230904	093100	19886190	9070	9070	9070	9070	4
680	20230904	093000	19849910	9070	9070	9070	9070	1
681	20230904	092900	19840840	9050	9050	9050	9050	0
682	20230904	092800	19840840	9050	9050	9050	9050	0
683	20230904	092700	19840840	9050	9050	9050	9050	2
684	20230904	092600	19822740	9080	9080	9080	9080	4
685	20230904	092500	19786420	9050	9020	9050	9020	221
686	20230904	092400	17791440	9020	9020	9020	9020	52
687	20230904	092300	17322400	9030	9030	9030	9030	0
688	20230904	092200	17322400	9030	9030	9030	9030	48
689	20230904	092100	16888960	9020	9020	9020	9020	0
690	20230904	092000	16888960	9020	9020	9020	9020	0
691	20230904	091900	16888960	9020	9020	9020	9020	0
692	20230904	091800	16888960	9020	9020	9020	9020	0
693	20230904	091700	16888960	9020	9020	9020	9020	0
694	20230904	091600	16888960	9020	9020	9020	9020	1
695	20230904	091500	16879940	9030	9030	9030	9030	0
696	20230904	091400	16879940	9030	9030	9030	9030	0
697	20230904	091300	16879940	9030	9020	9030	9020	25
698	20230904	091200	16654210	9030	9030	9030	9020	19
699	20230904	091100	16482650	9010	9000	9010	9000	47
700	20230904	091000	16059560	8960	8960	8960	8960	0
701	20230904	090900	16059560	8960	8960	8960	8960	36
702	20230904	090800	15737000	8960	8960	8960	8960	0
703	20230904	090700	15737000	8960	8960	8960	8960	0
704	20230904	090600	15737000	8960	8960	8960	8960	0
705	20230904	090500	15737000	8960	8960	8960	8960	0
706	20230904	090400	15737000	8960	8960	8960	8960	5
707	20230904	090300	15692200	8910	8910	8910	8910	45
708	20230904	090200	15291250	8910	8910	8910	8910	23
709	20230904	090100	15086320	8900	8970	8980	8900	660
710	20230904	090000	9192960	8990	9030	9030	8970	1021