KissMeData/434190/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	205000	20281520	9130	9130	9130	9130	1
3	20230914	204900	20281520	9130	9130	9130	9130	0
4	20230914	204800	20281520	9130	9130	9130	9130	0
5	20230914	204700	20281520	9130	9130	9130	9130	0
6	20230914	204600	20281520	9130	9130	9130	9130	0
7	20230914	204500	20281520	9130	9130	9130	9130	0
8	20230914	204400	20281520	9130	9130	9130	9130	0
9	20230914	204300	20281520	9130	9130	9130	9130	0
10	20230914	204200	20281520	9130	9130	9130	9130	0
11	20230914	204100	20281520	9130	9130	9130	9130	0
12	20230914	204000	20281520	9130	9130	9130	9130	0
13	20230914	203900	20281520	9130	9130	9130	9130	0
14	20230914	203800	20281520	9130	9130	9130	9130	0
15	20230914	203700	20281520	9130	9130	9130	9130	0
16	20230914	203600	20281520	9130	9130	9130	9130	0
17	20230914	203500	20281520	9130	9130	9130	9130	0
18	20230914	203400	20281520	9130	9130	9130	9130	0
19	20230914	203300	20281520	9130	9130	9130	9130	0
20	20230914	203200	20281520	9130	9130	9130	9130	0
21	20230914	203100	20281520	9130	9130	9130	9130	0
22	20230914	203000	20281520	9130	9130	9130	9130	0
23	20230914	202900	20281520	9130	9130	9130	9130	0
24	20230914	202800	20281520	9130	9130	9130	9130	0
25	20230914	202700	20281520	9130	9130	9130	9130	0
26	20230914	202600	20281520	9130	9130	9130	9130	0
27	20230914	202500	20281520	9130	9130	9130	9130	0
28	20230914	202400	20281520	9130	9130	9130	9130	0
29	20230914	202300	20281520	9130	9130	9130	9130	0
30	20230914	202200	20281520	9130	9130	9130	9130	0
31	20230914	202100	20281520	9130	9130	9130	9130	0
32	20230914	202000	20281520	9130	9130	9130	9130	1
33	20230914	201900	20281520	9130	9130	9130	9130	0
34	20230914	201800	20281520	9130	9130	9130	9130	0
35	20230914	201700	20281520	9130	9130	9130	9130	0
36	20230914	201600	20281520	9130	9130	9130	9130	0
37	20230914	201500	20281520	9130	9130	9130	9130	0
38	20230914	201400	20281520	9130	9130	9130	9130	0
39	20230914	201300	20281520	9130	9130	9130	9130	0
40	20230914	201200	20281520	9130	9130	9130	9130	0
41	20230914	201100	20281520	9130	9130	9130	9130	0
42	20230914	201000	20281520	9130	9130	9130	9130	0
43	20230914	200900	20281520	9130	9130	9130	9130	0
44	20230914	200800	20281520	9130	9130	9130	9130	0
45	20230914	200700	20281520	9130	9130	9130	9130	0
46	20230914	200600	20281520	9130	9130	9130	9130	0
47	20230914	200500	20281520	9130	9130	9130	9130	0
48	20230914	200400	20281520	9130	9130	9130	9130	0
49	20230914	200300	20281520	9130	9130	9130	9130	0
50	20230914	200200	20281520	9130	9130	9130	9130	0
51	20230914	200100	20281520	9130	9130	9130	9130	0
52	20230914	200000	20281520	9130	9130	9130	9130	0
53	20230914	195900	20281520	9130	9130	9130	9130	0
54	20230914	195800	20281520	9130	9130	9130	9130	0
55	20230914	195700	20281520	9130	9130	9130	9130	0
56	20230914	195600	20281520	9130	9130	9130	9130	0
57	20230914	195500	20281520	9130	9130	9130	9130	0
58	20230914	195400	20281520	9130	9130	9130	9130	0
59	20230914	195300	20281520	9130	9130	9130	9130	0
60	20230914	195200	20281520	9130	9130	9130	9130	0
61	20230914	195100	20281520	9130	9130	9130	9130	0
62	20230914	195000	20281520	9130	9130	9130	9130	1
63	20230914	194900	20281520	9130	9130	9130	9130	0
64	20230914	194800	20281520	9130	9130	9130	9130	0
65	20230914	194700	20281520	9130	9130	9130	9130	0
66	20230914	194600	20281520	9130	9130	9130	9130	0
67	20230914	194500	20281520	9130	9130	9130	9130	0
68	20230914	194400	20281520	9130	9130	9130	9130	0
69	20230914	194300	20281520	9130	9130	9130	9130	0
70	20230914	194200	20281520	9130	9130	9130	9130	0
71	20230914	194100	20281520	9130	9130	9130	9130	0
72	20230914	194000	20281520	9130	9130	9130	9130	0
73	20230914	193900	20281520	9130	9130	9130	9130	0
74	20230914	193800	20281520	9130	9130	9130	9130	0
75	20230914	193700	20281520	9130	9130	9130	9130	0
76	20230914	193600	20281520	9130	9130	9130	9130	0
77	20230914	193500	20281520	9130	9130	9130	9130	0
78	20230914	193400	20281520	9130	9130	9130	9130	0
79	20230914	193300	20281520	9130	9130	9130	9130	0
80	20230914	193200	20281520	9130	9130	9130	9130	0
81	20230914	193100	20281520	9130	9130	9130	9130	0
82	20230914	193000	20281520	9130	9130	9130	9130	0
83	20230914	192900	20281520	9130	9130	9130	9130	0
84	20230914	192800	20281520	9130	9130	9130	9130	0
85	20230914	192700	20281520	9130	9130	9130	9130	0
86	20230914	192600	20281520	9130	9130	9130	9130	0
87	20230914	192500	20281520	9130	9130	9130	9130	0
88	20230914	192400	20281520	9130	9130	9130	9130	0
89	20230914	192300	20281520	9130	9130	9130	9130	0
90	20230914	192200	20281520	9130	9130	9130	9130	0
91	20230914	192100	20281520	9130	9130	9130	9130	0
92	20230914	192000	20281520	9130	9130	9130	9130	1
93	20230914	191900	20281520	9130	9130	9130	9130	0
94	20230914	191800	20281520	9130	9130	9130	9130	0
95	20230914	191700	20281520	9130	9130	9130	9130	0
96	20230914	191600	20281520	9130	9130	9130	9130	0
97	20230914	191500	20281520	9130	9130	9130	9130	0
98	20230914	191400	20281520	9130	9130	9130	9130	0
99	20230914	191300	20281520	9130	9130	9130	9130	0
100	20230914	191200	20281520	9130	9130	9130	9130	0
101	20230914	191100	20281520	9130	9130	9130	9130	0
102	20230914	191000	20281520	9130	9130	9130	9130	0
103	20230914	190900	20281520	9130	9130	9130	9130	0
104	20230914	190800	20281520	9130	9130	9130	9130	0
105	20230914	190700	20281520	9130	9130	9130	9130	0
106	20230914	190600	20281520	9130	9130	9130	9130	0
107	20230914	190500	20281520	9130	9130	9130	9130	0
108	20230914	190400	20281520	9130	9130	9130	9130	0
109	20230914	190300	20281520	9130	9130	9130	9130	0
110	20230914	190200	20281520	9130	9130	9130	9130	0
111	20230914	190100	20281520	9130	9130	9130	9130	0
112	20230914	190000	20281520	9130	9130	9130	9130	0
113	20230914	185900	20281520	9130	9130	9130	9130	0
114	20230914	185800	20281520	9130	9130	9130	9130	0
115	20230914	185700	20281520	9130	9130	9130	9130	0
116	20230914	185600	20281520	9130	9130	9130	9130	0
117	20230914	185500	20281520	9130	9130	9130	9130	0
118	20230914	185400	20281520	9130	9130	9130	9130	0
119	20230914	185300	20281520	9130	9130	9130	9130	0
120	20230914	185200	20281520	9130	9130	9130	9130	0
121	20230914	185100	20281520	9130	9130	9130	9130	0
122	20230914	185000	20281520	9130	9130	9130	9130	1
123	20230914	184900	20281520	9130	9130	9130	9130	0
124	20230914	184800	20281520	9130	9130	9130	9130	0
125	20230914	184700	20281520	9130	9130	9130	9130	0
126	20230914	184600	20281520	9130	9130	9130	9130	0
127	20230914	184500	20281520	9130	9130	9130	9130	0
128	20230914	184400	20281520	9130	9130	9130	9130	0
129	20230914	184300	20281520	9130	9130	9130	9130	0
130	20230914	184200	20281520	9130	9130	9130	9130	0
131	20230914	184100	20281520	9130	9130	9130	9130	0
132	20230914	184000	20281520	9130	9130	9130	9130	0
133	20230914	183900	20281520	9130	9130	9130	9130	0
134	20230914	183800	20281520	9130	9130	9130	9130	0
135	20230914	183700	20281520	9130	9130	9130	9130	0
136	20230914	183600	20281520	9130	9130	9130	9130	0
137	20230914	183500	20281520	9130	9130	9130	9130	0
138	20230914	183400	20281520	9130	9130	9130	9130	0
139	20230914	183300	20281520	9130	9130	9130	9130	0
140	20230914	183200	20281520	9130	9130	9130	9130	0
141	20230914	183100	20281520	9130	9130	9130	9130	0
142	20230914	183000	20281520	9130	9130	9130	9130	0
143	20230914	182900	20281520	9130	9130	9130	9130	0
144	20230914	182800	20281520	9130	9130	9130	9130	0
145	20230914	182700	20281520	9130	9130	9130	9130	0
146	20230914	182600	20281520	9130	9130	9130	9130	0
147	20230914	182500	20281520	9130	9130	9130	9130	0
148	20230914	182400	20281520	9130	9130	9130	9130	0
149	20230914	182300	20281520	9130	9130	9130	9130	0
150	20230914	182200	20281520	9130	9130	9130	9130	0
151	20230914	182100	20281520	9130	9130	9130	9130	0
152	20230914	182000	20281520	9130	9130	9130	9130	1
153	20230914	181900	20281520	9130	9130	9130	9130	0
154	20230914	181800	20281520	9130	9130	9130	9130	0
155	20230914	181700	20281520	9130	9130	9130	9130	0
156	20230914	181600	20281520	9130	9130	9130	9130	0
157	20230914	181500	20281520	9130	9130	9130	9130	0
158	20230914	181400	20281520	9130	9130	9130	9130	0
159	20230914	181300	20281520	9130	9130	9130	9130	0
160	20230914	181200	20281520	9130	9130	9130	9130	0
161	20230914	181100	20281520	9130	9130	9130	9130	0
162	20230914	181000	20281520	9130	9130	9130	9130	0
163	20230914	180900	20281520	9130	9130	9130	9130	0
164	20230914	180800	20281520	9130	9130	9130	9130	0
165	20230914	180700	20281520	9130	9130	9130	9130	0
166	20230914	180600	20281520	9130	9130	9130	9130	0
167	20230914	180500	20281520	9130	9130	9130	9130	0
168	20230914	180400	20281520	9130	9130	9130	9130	0
169	20230914	180300	20281520	9130	9130	9130	9130	0
170	20230914	180200	20281520	9130	9130	9130	9130	0
171	20230914	180100	20281520	9130	9130	9130	9130	0
172	20230914	180000	20281520	9130	9130	9130	9130	0
173	20230914	175900	20281520	9130	9130	9130	9130	0
174	20230914	175800	20281520	9130	9130	9130	9130	0
175	20230914	175700	20281520	9130	9130	9130	9130	0
176	20230914	175600	20281520	9130	9130	9130	9130	0
177	20230914	175500	20281520	9130	9130	9130	9130	0
178	20230914	175400	20281520	9130	9130	9130	9130	0
179	20230914	175300	20281520	9130	9130	9130	9130	0
180	20230914	175200	20281520	9130	9130	9130	9130	0
181	20230914	175100	20281520	9130	9130	9130	9130	0
182	20230914	175000	20281520	9130	9130	9130	9130	1
183	20230914	174900	20281520	9130	9130	9130	9130	0
184	20230914	174800	20281520	9130	9130	9130	9130	0
185	20230914	174700	20281520	9130	9130	9130	9130	0
186	20230914	174600	20281520	9130	9130	9130	9130	0
187	20230914	174500	20281520	9130	9130	9130	9130	0
188	20230914	174400	20281520	9130	9130	9130	9130	0
189	20230914	174300	20281520	9130	9130	9130	9130	0
190	20230914	174200	20281520	9130	9130	9130	9130	0
191	20230914	174100	20281520	9130	9130	9130	9130	0
192	20230914	174000	20281520	9130	9130	9130	9130	0
193	20230914	173900	20281520	9130	9130	9130	9130	0
194	20230914	173800	20281520	9130	9130	9130	9130	0
195	20230914	173700	20281520	9130	9130	9130	9130	0
196	20230914	173600	20281520	9130	9130	9130	9130	0
197	20230914	173500	20281520	9130	9130	9130	9130	0
198	20230914	173400	20281520	9130	9130	9130	9130	0
199	20230914	173300	20281520	9130	9130	9130	9130	0
200	20230914	173200	20281520	9130	9130	9130	9130	0
201	20230914	173100	20281520	9130	9130	9130	9130	0
202	20230914	173000	20281520	9130	9130	9130	9130	0
203	20230914	172900	20281520	9130	9130	9130	9130	0
204	20230914	172800	20281520	9130	9130	9130	9130	0
205	20230914	172700	20281520	9130	9130	9130	9130	0
206	20230914	172600	20281520	9130	9130	9130	9130	0
207	20230914	172500	20281520	9130	9130	9130	9130	0
208	20230914	172400	20281520	9130	9130	9130	9130	0
209	20230914	172300	20281520	9130	9130	9130	9130	0
210	20230914	172200	20281520	9130	9130	9130	9130	0
211	20230914	172100	20281520	9130	9130	9130	9130	0
212	20230914	172000	20281520	9130	9130	9130	9130	1
213	20230914	171900	20281520	9130	9130	9130	9130	0
214	20230914	171800	20281520	9130	9130	9130	9130	0
215	20230914	171700	20281520	9130	9130	9130	9130	0
216	20230914	171600	20281520	9130	9130	9130	9130	0
217	20230914	171500	20281520	9130	9130	9130	9130	0
218	20230914	171400	20281520	9130	9130	9130	9130	0
219	20230914	171300	20281520	9130	9130	9130	9130	0
220	20230914	171200	20281520	9130	9130	9130	9130	0
221	20230914	171100	20281520	9130	9130	9130	9130	0
222	20230914	171000	20281520	9130	9130	9130	9130	0
223	20230914	170900	20281520	9130	9130	9130	9130	0
224	20230914	170800	20281520	9130	9130	9130	9130	0
225	20230914	170700	20281520	9130	9130	9130	9130	0
226	20230914	170600	20281520	9130	9130	9130	9130	0
227	20230914	170500	20281520	9130	9130	9130	9130	0
228	20230914	170400	20281520	9130	9130	9130	9130	0
229	20230914	170300	20281520	9130	9130	9130	9130	0
230	20230914	170200	20281520	9130	9130	9130	9130	0
231	20230914	170100	20281520	9130	9130	9130	9130	0
232	20230914	170000	20281520	9130	9130	9130	9130	0
233	20230914	165900	20281520	9130	9130	9130	9130	0
234	20230914	165800	20281520	9130	9130	9130	9130	0
235	20230914	165700	20281520	9130	9130	9130	9130	0
236	20230914	165600	20281520	9130	9130	9130	9130	0
237	20230914	165500	20281520	9130	9130	9130	9130	0
238	20230914	165400	20281520	9130	9130	9130	9130	0
239	20230914	165300	20281520	9130	9130	9130	9130	0
240	20230914	165200	20281520	9130	9130	9130	9130	0
241	20230914	165100	20281520	9130	9130	9130	9130	0
242	20230914	165000	20281520	9130	9130	9130	9130	1
243	20230914	164900	20281520	9130	9130	9130	9130	0
244	20230914	164800	20281520	9130	9130	9130	9130	0
245	20230914	164700	20281520	9130	9130	9130	9130	0
246	20230914	164600	20281520	9130	9130	9130	9130	0
247	20230914	164500	20281520	9130	9130	9130	9130	0
248	20230914	164400	20281520	9130	9130	9130	9130	0
249	20230914	164300	20281520	9130	9130	9130	9130	0
250	20230914	164200	20281520	9130	9130	9130	9130	0
251	20230914	164100	20281520	9130	9130	9130	9130	0
252	20230914	164000	20281520	9130	9130	9130	9130	0
253	20230914	163900	20281520	9130	9130	9130	9130	0
254	20230914	163800	20281520	9130	9130	9130	9130	0
255	20230914	163700	20281520	9130	9130	9130	9130	0
256	20230914	163600	20281520	9130	9130	9130	9130	0
257	20230914	163500	20281520	9130	9130	9130	9130	0
258	20230914	163400	20281520	9130	9130	9130	9130	0
259	20230914	163300	20281520	9130	9130	9130	9130	0
260	20230914	163200	20281520	9130	9130	9130	9130	0
261	20230914	163100	20281520	9130	9130	9130	9130	0
262	20230914	163000	20281520	9130	9130	9130	9130	0
263	20230914	162900	20281520	9130	9130	9130	9130	0
264	20230914	162800	20281520	9130	9130	9130	9130	0
265	20230914	162700	20281520	9130	9130	9130	9130	0
266	20230914	162600	20281520	9130	9130	9130	9130	0
267	20230914	162500	20281520	9130	9130	9130	9130	0
268	20230914	162400	20281520	9130	9130	9130	9130	0
269	20230914	162300	20281520	9130	9130	9130	9130	0
270	20230914	162200	20281520	9130	9130	9130	9130	0
271	20230914	162100	20281520	9130	9130	9130	9130	0
272	20230914	162000	20281520	9130	9130	9130	9130	1
273	20230914	161900	20281520	9130	9130	9130	9130	0
274	20230914	161800	20281520	9130	9130	9130	9130	0
275	20230914	161700	20281520	9130	9130	9130	9130	0
276	20230914	161600	20281520	9130	9130	9130	9130	0
277	20230914	161500	20281520	9130	9130	9130	9130	0
278	20230914	161400	20281520	9130	9130	9130	9130	0
279	20230914	161300	20281520	9130	9130	9130	9130	0
280	20230914	161200	20281520	9130	9130	9130	9130	0
281	20230914	161100	20281520	9130	9130	9130	9130	0
282	20230914	161000	20281520	9130	9130	9130	9130	0
283	20230914	160900	20281520	9130	9130	9130	9130	0
284	20230914	160800	20281520	9130	9130	9130	9130	0
285	20230914	160700	20281520	9130	9130	9130	9130	0
286	20230914	160600	20281520	9130	9130	9130	9130	0
287	20230914	160500	20281520	9130	9130	9130	9130	0
288	20230914	160400	20281520	9130	9130	9130	9130	0
289	20230914	160300	20281520	9130	9130	9130	9130	0
290	20230914	160200	20281520	9130	9130	9130	9130	0
291	20230914	160100	20281520	9130	9130	9130	9130	0
292	20230914	160000	20281520	9130	9130	9130	9130	0
293	20230914	155900	20281520	9130	9130	9130	9130	0
294	20230914	155800	20281520	9130	9130	9130	9130	0
295	20230914	155700	20281520	9130	9130	9130	9130	0
296	20230914	155600	20281520	9130	9130	9130	9130	0
297	20230914	155500	20281520	9130	9130	9130	9130	0
298	20230914	155400	20281520	9130	9130	9130	9130	0
299	20230914	155300	20281520	9130	9130	9130	9130	0
300	20230914	155200	20281520	9130	9130	9130	9130	0
301	20230914	155100	20281520	9130	9130	9130	9130	0
302	20230914	155000	20281520	9130	9130	9130	9130	1
303	20230914	154900	20281520	9130	9130	9130	9130	0
304	20230914	154800	20281520	9130	9130	9130	9130	0
305	20230914	154700	20281520	9130	9130	9130	9130	0
306	20230914	154600	20281520	9130	9130	9130	9130	0
307	20230914	154500	20281520	9130	9130	9130	9130	0
308	20230914	154400	20281520	9130	9130	9130	9130	0
309	20230914	154300	20281520	9130	9130	9130	9130	0
310	20230914	154200	20281520	9130	9130	9130	9130	0
311	20230914	154100	20281520	9130	9130	9130	9130	0
312	20230914	154000	20281520	9130	9130	9130	9130	0
313	20230914	153900	20281520	9130	9130	9130	9130	0
314	20230914	153800	20281520	9130	9130	9130	9130	0
315	20230914	153700	20281520	9130	9130	9130	9130	0
316	20230914	153600	20281520	9130	9130	9130	9130	0
317	20230914	153500	20281520	9130	9130	9130	9130	0
318	20230914	153400	20281520	9130	9130	9130	9130	0
319	20230914	153300	20281520	9130	9130	9130	9130	0
320	20230914	153200	20281520	9130	9130	9130	9130	0
321	20230914	153100	20281520	9130	9130	9130	9130	0
322	20230914	153000	20281520	9130	9130	9130	9130	0
323	20230914	152900	20281520	9130	9130	9130	9130	0
324	20230914	152800	20281520	9130	9130	9130	9130	0
325	20230914	152700	20281520	9130	9130	9130	9130	0
326	20230914	152600	20281520	9130	9130	9130	9130	0
327	20230914	152500	20281520	9130	9130	9130	9130	0
328	20230914	152400	20281520	9130	9130	9130	9130	0
329	20230914	152300	20281520	9130	9130	9130	9130	0
330	20230914	152200	20281520	9130	9130	9130	9130	0
331	20230914	152100	20281520	9130	9130	9130	9130	0
332	20230914	152000	20281520	9130	9130	9130	9130	0
333	20230914	151900	20281520	9130	9130	9130	9130	0
334	20230914	151800	20281520	9130	9130	9130	9130	0
335	20230914	151700	20281520	9130	9130	9130	9130	0
336	20230914	151600	20281520	9130	9130	9130	9130	0
337	20230914	151500	20281520	9130	9130	9130	9130	0
338	20230914	151400	20281520	9130	9130	9130	9130	0
339	20230914	151300	20281520	9130	9130	9130	9130	0
340	20230914	151200	20281520	9130	9130	9130	9130	0
341	20230914	151100	20281520	9130	9130	9130	9130	0
342	20230914	151000	20281520	9130	9130	9130	9130	0
343	20230914	150900	20281520	9130	9130	9130	9130	0
344	20230914	150800	20281520	9130	9130	9130	9130	0
345	20230914	150700	20281520	9130	9130	9130	9130	0
346	20230914	150600	20281520	9130	9130	9130	9130	0
347	20230914	150500	20281520	9130	9130	9130	9130	0
348	20230914	150400	20281520	9130	9130	9130	9130	0
349	20230914	150300	20281520	9130	9130	9130	9130	0
350	20230914	150200	20281520	9130	9130	9130	9130	0
351	20230914	150100	20281520	9130	9130	9130	9130	0
352	20230914	150000	20281520	9130	9130	9130	9130	0
353	20230914	145900	20281520	9130	9130	9130	9130	0
354	20230914	145800	20281520	9130	9130	9130	9130	0
355	20230914	145700	20281520	9130	9130	9130	9130	0
356	20230914	145600	20281520	9130	9130	9130	9130	0
357	20230914	145500	20281520	9130	9130	9130	9130	0
358	20230914	145400	20281520	9130	9130	9130	9130	0
359	20230914	145300	20281520	9130	9130	9130	9130	0
360	20230914	145200	20281520	9130	9130	9130	9130	0
361	20230914	145100	20281520	9130	9130	9130	9130	1
362	20230914	145000	20272390	9060	9060	9060	9060	0
363	20230914	144900	20272390	9060	9060	9060	9060	0
364	20230914	144800	20272390	9060	9060	9060	9060	0
365	20230914	144700	20272390	9060	9060	9060	9060	0
366	20230914	144600	20272390	9060	9060	9060	9060	0
367	20230914	144500	20272390	9060	9060	9060	9060	0
368	20230914	144400	20272390	9060	9060	9060	9060	0
369	20230914	144300	20272390	9060	9060	9060	9060	0
370	20230914	144200	20272390	9060	9060	9060	9060	0
371	20230914	144100	20272390	9060	9060	9060	9060	0
372	20230914	144000	20272390	9060	9060	9060	9060	0
373	20230914	143900	20272390	9060	9060	9060	9060	0
374	20230914	143800	20272390	9060	9060	9060	9060	0
375	20230914	143700	20272390	9060	9060	9060	9060	0
376	20230914	143600	20272390	9060	9060	9060	9060	0
377	20230914	143500	20272390	9060	9060	9060	9060	0
378	20230914	143400	20272390	9060	9060	9060	9060	0
379	20230914	143300	20272390	9060	9060	9060	9060	0
380	20230914	143200	20272390	9060	9060	9060	9060	0
381	20230914	143100	20272390	9060	9060	9060	9060	0
382	20230914	143000	20272390	9060	9060	9060	9060	0
383	20230914	142900	20272390	9060	9060	9060	9060	0
384	20230914	142800	20272390	9060	9060	9060	9060	0
385	20230914	142700	20272390	9060	9060	9060	9060	0
386	20230914	142600	20272390	9060	9060	9060	9060	0
387	20230914	142500	20272390	9060	9060	9060	9060	0
388	20230914	142400	20272390	9060	9060	9060	9060	0
389	20230914	142300	20272390	9060	9060	9060	9060	0
390	20230914	142200	20272390	9060	9060	9060	9060	0
391	20230914	142100	20272390	9060	9060	9060	9060	0
392	20230914	142000	20272390	9060	9060	9060	9060	0
393	20230914	141900	20272390	9060	9060	9060	9060	0
394	20230914	141800	20272390	9060	9060	9060	9060	0
395	20230914	141700	20272390	9060	9060	9060	9060	0
396	20230914	141600	20272390	9060	9060	9060	9060	0
397	20230914	141500	20272390	9060	9060	9060	9060	0
398	20230914	141400	20272390	9060	9060	9060	9060	0
399	20230914	141300	20272390	9060	9060	9060	9060	0
400	20230914	141200	20272390	9060	9060	9060	9060	0
401	20230914	141100	20272390	9060	9060	9060	9060	0
402	20230914	141000	20272390	9060	9060	9060	9060	0
403	20230914	140900	20272390	9060	9060	9060	9060	0
404	20230914	140800	20272390	9060	9060	9060	9060	0
405	20230914	140700	20272390	9060	9060	9060	9060	0
406	20230914	140600	20272390	9060	9060	9060	9060	0
407	20230914	140500	20272390	9060	9060	9060	9060	0
408	20230914	140400	20272390	9060	9060	9060	9060	0
409	20230914	140300	20272390	9060	9060	9060	9060	0
410	20230914	140200	20272390	9060	9060	9060	9060	0
411	20230914	140100	20272390	9060	9060	9060	9060	0
412	20230914	140000	20272390	9060	9060	9060	9060	0
413	20230914	135900	20272390	9060	9060	9060	9060	0
414	20230914	135800	20272390	9060	9060	9060	9060	0
415	20230914	135700	20272390	9060	9060	9060	9060	0
416	20230914	135600	20272390	9060	9060	9060	9060	0
417	20230914	135500	20272390	9060	9060	9060	9060	0
418	20230914	135400	20272390	9060	9060	9060	9060	0
419	20230914	135300	20272390	9060	9060	9060	9060	0
420	20230914	135200	20272390	9060	9060	9060	9060	0
421	20230914	135100	20272390	9060	9060	9060	9060	0
422	20230914	135000	20272390	9060	9060	9060	9060	0
423	20230914	134900	20272390	9060	9060	9060	9060	0
424	20230914	134800	20272390	9060	9060	9060	9060	0
425	20230914	134700	20272390	9060	9060	9060	9060	0
426	20230914	134600	20272390	9060	9060	9060	9060	0
427	20230914	134500	20272390	9060	9060	9060	9060	0
428	20230914	134400	20272390	9060	9060	9060	9060	0
429	20230914	134300	20272390	9060	9060	9060	9060	0
430	20230914	134200	20272390	9060	9060	9060	9060	0
431	20230914	134100	20272390	9060	9060	9060	9060	0
432	20230914	134000	20272390	9060	9060	9060	9060	0
433	20230914	133900	20272390	9060	9060	9060	9060	0
434	20230914	133800	20272390	9060	9060	9060	9060	0
435	20230914	133700	20272390	9060	9060	9060	9060	0
436	20230914	133600	20272390	9060	9060	9060	9060	0
437	20230914	133500	20272390	9060	9060	9060	9060	0
438	20230914	133400	20272390	9060	9060	9060	9060	0
439	20230914	133300	20272390	9060	9060	9060	9060	0
440	20230914	133200	20272390	9060	9060	9060	9060	0
441	20230914	133100	20272390	9060	9060	9060	9060	0
442	20230914	133000	20272390	9060	9060	9060	9060	0
443	20230914	132900	20272390	9060	9060	9060	9060	0
444	20230914	132800	20272390	9060	9060	9060	9060	0
445	20230914	132700	20272390	9060	9060	9060	9060	0
446	20230914	132600	20272390	9060	9060	9060	9060	0
447	20230914	132500	20272390	9060	9060	9060	9060	0
448	20230914	132400	20272390	9060	9060	9060	9060	0
449	20230914	132300	20272390	9060	9060	9060	9060	0
450	20230914	132200	20272390	9060	9060	9060	9060	0
451	20230914	132100	20272390	9060	9060	9060	9060	0
452	20230914	132000	20272390	9060	9060	9060	9060	0
453	20230914	131900	20272390	9060	9060	9060	9060	0
454	20230914	131800	20272390	9060	9060	9060	9060	0
455	20230914	131700	20272390	9060	9060	9060	9060	0
456	20230914	131600	20272390	9060	9060	9060	9060	0
457	20230914	131500	20272390	9060	9060	9060	9060	0
458	20230914	131400	20272390	9060	9060	9060	9060	0
459	20230914	131300	20272390	9060	9060	9060	9060	0
460	20230914	131200	20272390	9060	9060	9060	9060	0
461	20230914	131100	20272390	9060	9060	9060	9060	0
462	20230914	131000	20272390	9060	9060	9060	9060	500
463	20230914	130900	15742390	9060	9060	9060	9060	0
464	20230914	130800	15742390	9060	9060	9060	9060	0
465	20230914	130700	15742390	9060	9060	9060	9060	0
466	20230914	130600	15742390	9060	9060	9060	9060	0
467	20230914	130500	15742390	9060	9060	9060	9060	0
468	20230914	130400	15742390	9060	9060	9060	9060	0
469	20230914	130300	15742390	9060	9060	9060	9060	0
470	20230914	130200	15742390	9060	9060	9060	9060	0
471	20230914	130100	15742390	9060	9060	9060	9060	0
472	20230914	130000	15742390	9060	9060	9060	9060	0
473	20230914	125900	15742390	9060	9060	9060	9060	0
474	20230914	125800	15742390	9060	9060	9060	9060	0
475	20230914	125700	15742390	9060	9060	9060	9060	0
476	20230914	125600	15742390	9060	9060	9060	9060	0
477	20230914	125500	15742390	9060	9060	9060	9060	0
478	20230914	125400	15742390	9060	9060	9060	9060	0
479	20230914	125300	15742390	9060	9060	9060	9060	0
480	20230914	125200	15742390	9060	9060	9060	9060	0
481	20230914	125100	15742390	9060	9060	9060	9060	500
482	20230914	125000	11212390	9060	9060	9060	9060	0
483	20230914	124900	11212390	9060	9060	9060	9060	0
484	20230914	124800	11212390	9060	9060	9060	9060	0
485	20230914	124700	11212390	9060	9060	9060	9060	0
486	20230914	124600	11212390	9060	9060	9060	9060	0
487	20230914	124500	11212390	9060	9060	9060	9060	0
488	20230914	124400	11212390	9060	9060	9060	9060	0
489	20230914	124300	11212390	9060	9060	9060	9060	0
490	20230914	124200	11212390	9060	9060	9060	9060	0
491	20230914	124100	11212390	9060	9060	9060	9060	0
492	20230914	124000	11212390	9060	9060	9060	9060	0
493	20230914	123900	11212390	9060	9060	9060	9060	0
494	20230914	123800	11212390	9060	9060	9060	9060	0
495	20230914	123700	11212390	9060	9060	9060	9060	0
496	20230914	123600	11212390	9060	9060	9060	9060	0
497	20230914	123500	11212390	9060	9060	9060	9060	0
498	20230914	123400	11212390	9060	9060	9060	9060	0
499	20230914	123300	11212390	9060	9060	9060	9060	0
500	20230914	123200	11212390	9060	9060	9060	9060	0
501	20230914	123100	11212390	9060	9060	9060	9060	0
502	20230914	123000	11212390	9060	9060	9060	9060	0
503	20230914	122900	11212390	9060	9060	9060	9060	0
504	20230914	122800	11212390	9060	9060	9060	9060	0
505	20230914	122700	11212390	9060	9060	9060	9060	0
506	20230914	122600	11212390	9060	9060	9060	9060	0
507	20230914	122500	11212390	9060	9060	9060	9060	0
508	20230914	122400	11212390	9060	9060	9060	9060	0
509	20230914	122300	11212390	9060	9060	9060	9060	0
510	20230914	122200	11212390	9060	9060	9060	9060	0
511	20230914	122100	11212390	9060	9060	9060	9060	0
512	20230914	122000	11212390	9060	9060	9060	9060	0
513	20230914	121900	11212390	9060	9060	9060	9060	0
514	20230914	121800	11212390	9060	9060	9060	9060	0
515	20230914	121700	11212390	9060	9060	9060	9060	0
516	20230914	121600	11212390	9060	9060	9060	9060	0
517	20230914	121500	11212390	9060	9060	9060	9060	0
518	20230914	121400	11212390	9060	9060	9060	9060	0
519	20230914	121300	11212390	9060	9060	9060	9060	0
520	20230914	121200	11212390	9060	9060	9060	9060	0
521	20230914	121100	11212390	9060	9060	9060	9060	0
522	20230914	121000	11212390	9060	9060	9060	9060	0
523	20230914	120900	11212390	9060	9060	9060	9060	0
524	20230914	120800	11212390	9060	9060	9060	9060	0
525	20230914	120700	11212390	9060	9060	9060	9060	0
526	20230914	120600	11212390	9060	9060	9060	9060	0
527	20230914	120500	11212390	9060	9060	9060	9060	0
528	20230914	120400	11212390	9060	9060	9060	9060	0
529	20230914	120300	11212390	9060	9060	9060	9060	0
530	20230914	120200	11212390	9060	9060	9060	9060	0
531	20230914	120100	11212390	9060	9060	9060	9060	0
532	20230914	120000	11212390	9060	9060	9060	9060	0
533	20230914	115900	11212390	9060	9060	9060	9060	0
534	20230914	115800	11212390	9060	9060	9060	9060	0
535	20230914	115700	11212390	9060	9060	9060	9060	0
536	20230914	115600	11212390	9060	9060	9060	9060	0
537	20230914	115500	11212390	9060	9060	9060	9060	0
538	20230914	115400	11212390	9060	9060	9060	9060	0
539	20230914	115300	11212390	9060	9060	9060	9060	0
540	20230914	115200	11212390	9060	9060	9060	9060	0
541	20230914	115100	11212390	9060	9060	9060	9060	0
542	20230914	115000	11212390	9060	9060	9060	9060	0
543	20230914	114900	11212390	9060	9060	9060	9060	0
544	20230914	114800	11212390	9060	9060	9060	9060	0
545	20230914	114700	11212390	9060	9060	9060	9060	0
546	20230914	114600	11212390	9060	9060	9060	9060	0
547	20230914	114500	11212390	9060	9060	9060	9060	0
548	20230914	114400	11212390	9060	9060	9060	9060	200
549	20230914	114300	9400390	9060	9060	9060	9060	0
550	20230914	114200	9400390	9060	9060	9060	9060	0
551	20230914	114100	9400390	9060	9060	9060	9060	0
552	20230914	114000	9400390	9060	9060	9060	9060	0
553	20230914	113900	9400390	9060	9060	9060	9060	0
554	20230914	113800	9400390	9060	9060	9060	9060	0
555	20230914	113700	9400390	9060	9060	9060	9060	0
556	20230914	113600	9400390	9060	9060	9060	9060	0
557	20230914	113500	9400390	9060	9060	9060	9060	0
558	20230914	113400	9400390	9060	9060	9060	9060	0
559	20230914	113300	9400390	9060	9060	9060	9060	0
560	20230914	113200	9400390	9060	9070	9070	9060	308
561	20230914	113100	6609250	9160	9160	9160	9160	0
562	20230914	113000	6609250	9160	9160	9160	9160	0
563	20230914	112900	6609250	9160	9160	9160	9160	0
564	20230914	112800	6609250	9160	9160	9160	9160	0
565	20230914	112700	6609250	9160	9160	9160	9160	0
566	20230914	112600	6609250	9160	9160	9160	9160	0
567	20230914	112500	6609250	9160	9160	9160	9160	0
568	20230914	112400	6609250	9160	9160	9160	9160	0
569	20230914	112300	6609250	9160	9160	9160	9160	0
570	20230914	112200	6609250	9160	9160	9160	9160	0
571	20230914	112100	6609250	9160	9160	9160	9160	0
572	20230914	112000	6609250	9160	9160	9160	9160	0
573	20230914	111900	6609250	9160	9160	9160	9160	0
574	20230914	111800	6609250	9160	9160	9160	9160	0
575	20230914	111700	6609250	9160	9160	9160	9160	0
576	20230914	111600	6609250	9160	9160	9160	9160	0
577	20230914	111500	6609250	9160	9160	9160	9160	0
578	20230914	111400	6609250	9160	9160	9160	9160	0
579	20230914	111300	6609250	9160	9160	9160	9160	0
580	20230914	111200	6609250	9160	9160	9160	9160	0
581	20230914	111100	6609250	9160	9160	9160	9160	0
582	20230914	111000	6609250	9160	9160	9160	9160	0
583	20230914	110900	6609250	9160	9160	9160	9160	0
584	20230914	110800	6609250	9160	9160	9160	9160	0
585	20230914	110700	6609250	9160	9160	9160	9160	0
586	20230914	110600	6609250	9160	9160	9160	9160	0
587	20230914	110500	6609250	9160	9160	9160	9160	0
588	20230914	110400	6609250	9160	9160	9160	9160	0
589	20230914	110300	6609250	9160	9160	9160	9160	0
590	20230914	110200	6609250	9160	9160	9160	9160	0
591	20230914	110100	6609250	9160	9160	9160	9160	0
592	20230914	110000	6609250	9160	9160	9160	9160	1
593	20230914	105900	6600090	9060	9060	9060	9060	0
594	20230914	105800	6600090	9060	9060	9060	9060	0
595	20230914	105700	6600090	9060	9060	9060	9060	0
596	20230914	105600	6600090	9060	9060	9060	9060	0
597	20230914	105500	6600090	9060	9060	9060	9060	0
598	20230914	105400	6600090	9060	9060	9060	9060	0
599	20230914	105300	6600090	9060	9060	9060	9060	0
600	20230914	105200	6600090	9060	9060	9060	9060	0
601	20230914	105100	6600090	9060	9060	9060	9060	0
602	20230914	105000	6600090	9060	9060	9060	9060	0
603	20230914	104900	6600090	9060	9060	9060	9060	0
604	20230914	104800	6600090	9060	9060	9060	9060	0
605	20230914	104700	6600090	9060	9060	9060	9060	0
606	20230914	104600	6600090	9060	9060	9060	9060	0
607	20230914	104500	6600090	9060	9060	9060	9060	0
608	20230914	104400	6600090	9060	9060	9060	9060	0
609	20230914	104300	6600090	9060	9060	9060	9060	0
610	20230914	104200	6600090	9060	9060	9060	9060	0
611	20230914	104100	6600090	9060	9060	9060	9060	0
612	20230914	104000	6600090	9060	9060	9060	9060	0
613	20230914	103900	6600090	9060	9060	9060	9060	0
614	20230914	103800	6600090	9060	9060	9060	9060	0
615	20230914	103700	6600090	9060	9060	9060	9060	0
616	20230914	103600	6600090	9060	9060	9060	9060	0
617	20230914	103500	6600090	9060	9060	9060	9060	0
618	20230914	103400	6600090	9060	9060	9060	9060	0
619	20230914	103300	6600090	9060	9060	9060	9060	256
620	20230914	103200	4280730	9170	9170	9170	9170	0
621	20230914	103100	4280730	9170	9170	9170	9170	0
622	20230914	103000	4280730	9170	9170	9170	9170	0
623	20230914	102900	4280730	9170	9170	9170	9170	0
624	20230914	102800	4280730	9170	9170	9170	9170	0
625	20230914	102700	4280730	9170	9170	9170	9170	0
626	20230914	102600	4280730	9170	9170	9170	9170	0
627	20230914	102500	4280730	9170	9170	9170	9170	0
628	20230914	102400	4280730	9170	9170	9170	9170	0
629	20230914	102300	4280730	9170	9170	9170	9170	0
630	20230914	102200	4280730	9170	9170	9170	9170	0
631	20230914	102100	4280730	9170	9170	9170	9170	0
632	20230914	102000	4280730	9170	9060	9170	9060	80
633	20230914	101900	3555820	9060	9060	9060	9060	321
634	20230914	101800	647560	9090	9090	9090	9090	0
635	20230914	101700	647560	9090	9090	9090	9090	0
636	20230914	101600	647560	9090	9090	9090	9090	0
637	20230914	101500	647560	9090	9090	9090	9090	0
638	20230914	101400	647560	9090	9090	9090	9090	0
639	20230914	101300	647560	9090	9090	9090	9090	0
640	20230914	101200	647560	9090	9090	9090	9090	0
641	20230914	101100	647560	9090	9090	9090	9090	0
642	20230914	101000	647560	9090	9090	9090	9090	0
643	20230914	100900	647560	9090	9090	9090	9090	0
644	20230914	100800	647560	9090	9090	9090	9090	0
645	20230914	100700	647560	9090	9090	9090	9090	0
646	20230914	100600	647560	9090	9090	9090	9090	0
647	20230914	100500	647560	9090	9090	9090	9090	0
648	20230914	100400	647560	9090	9090	9090	9090	0
649	20230914	100300	647560	9090	9090	9090	9090	0
650	20230914	100200	647560	9090	9090	9090	9090	0
651	20230914	100100	647560	9090	9090	9090	9090	0
652	20230914	100000	647560	9090	9090	9090	9090	0
653	20230914	095900	647560	9090	9090	9090	9090	0
654	20230914	095800	647560	9090	9090	9090	9090	0
655	20230914	095700	647560	9090	9090	9090	9090	0
656	20230914	095600	647560	9090	9090	9090	9090	0
657	20230914	095500	647560	9090	9090	9090	9090	0
658	20230914	095400	647560	9090	9090	9090	9090	0
659	20230914	095300	647560	9090	9090	9090	9090	0
660	20230914	095200	647560	9090	9090	9090	9090	0
661	20230914	095100	647560	9090	9090	9090	9090	0
662	20230914	095000	647560	9090	9090	9090	9090	0
663	20230914	094900	647560	9090	9090	9090	9090	0
664	20230914	094800	647560	9090	9090	9090	9090	0
665	20230914	094700	647560	9090	9090	9090	9090	0
666	20230914	094600	647560	9090	9090	9090	9090	0
667	20230914	094500	647560	9090	9090	9090	9090	0
668	20230914	094400	647560	9090	9090	9090	9090	0
669	20230914	094300	647560	9090	9090	9090	9090	0
670	20230914	094200	647560	9090	9090	9090	9090	0
671	20230914	094100	647560	9090	9090	9090	9090	0
672	20230914	094000	647560	9090	9090	9090	9090	0
673	20230914	093900	647560	9090	9090	9090	9090	0
674	20230914	093800	647560	9090	9090	9090	9090	0
675	20230914	093700	647560	9090	9090	9090	9090	0
676	20230914	093600	647560	9090	9090	9090	9090	0
677	20230914	093500	647560	9090	9090	9090	9090	0
678	20230914	093400	647560	9090	9090	9090	9090	0
679	20230914	093300	647560	9090	9090	9090	9090	0
680	20230914	093200	647560	9090	9090	9090	9090	0
681	20230914	093100	647560	9090	9090	9090	9090	0
682	20230914	093000	647560	9090	9090	9090	9090	0
683	20230914	092900	647560	9090	9090	9090	9090	0
684	20230914	092800	647560	9090	9090	9090	9090	0
685	20230914	092700	647560	9090	9090	9090	9090	0
686	20230914	092600	647560	9090	9090	9090	9090	0
687	20230914	092500	647560	9090	9090	9090	9090	0
688	20230914	092400	647560	9090	9090	9090	9090	0
689	20230914	092300	647560	9090	9090	9090	9090	0
690	20230914	092200	647560	9090	9090	9090	9090	0
691	20230914	092100	647560	9090	9090	9090	9090	0
692	20230914	092000	647560	9090	9090	9090	9090	0
693	20230914	091900	647560	9090	9090	9090	9090	0
694	20230914	091800	647560	9090	9090	9090	9090	0
695	20230914	091700	647560	9090	9090	9090	9090	0
696	20230914	091600	647560	9090	9090	9090	9090	0
697	20230914	091500	647560	9090	9090	9090	9090	0
698	20230914	091400	647560	9090	9090	9090	9090	0
699	20230914	091300	647560	9090	9090	9090	9090	0
700	20230914	091200	647560	9090	9090	9090	9090	0
701	20230914	091100	647560	9090	9090	9090	9090	0
702	20230914	091000	647560	9090	9090	9090	9090	0
703	20230914	090900	647560	9090	9090	9090	9090	0
704	20230914	090800	647560	9090	9090	9090	9090	0
705	20230914	090700	647560	9090	9090	9090	9090	0
706	20230914	090600	647560	9090	9090	9090	9090	35
707	20230914	090500	329410	9210	9210	9210	9210	0
708	20230914	090400	329410	9210	9180	9210	9180	16
709	20230914	090300	182400	9120	9120	9120	9120	1
710	20230914	090200	173280	9120	9120	9120	9120	0
711	20230914	090100	173280	9120	9120	9120	9120	0
712	20230914	090000	173280	9120	9120	9120	9120	19