KissMeData/318410/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203800	383938230	9660	9660	9660	9660	254
3	20230904	203700	383938230	9660	9660	9660	9660	0
4	20230904	203600	383938230	9660	9660	9660	9660	0
5	20230904	203500	383938230	9660	9660	9660	9660	0
6	20230904	203400	383938230	9660	9660	9660	9660	0
7	20230904	203300	383938230	9660	9660	9660	9660	0
8	20230904	203200	383938230	9660	9660	9660	9660	0
9	20230904	203100	383938230	9660	9660	9660	9660	0
10	20230904	203000	383938230	9660	9660	9660	9660	0
11	20230904	202900	383938230	9660	9660	9660	9660	0
12	20230904	202800	383938230	9660	9660	9660	9660	0
13	20230904	202700	383938230	9660	9660	9660	9660	0
14	20230904	202600	383938230	9660	9660	9660	9660	0
15	20230904	202500	383938230	9660	9660	9660	9660	0
16	20230904	202400	383938230	9660	9660	9660	9660	0
17	20230904	202300	383938230	9660	9660	9660	9660	0
18	20230904	202200	383938230	9660	9660	9660	9660	0
19	20230904	202100	383938230	9660	9660	9660	9660	0
20	20230904	202000	383938230	9660	9660	9660	9660	0
21	20230904	201900	383938230	9660	9660	9660	9660	0
22	20230904	201800	383938230	9660	9660	9660	9660	0
23	20230904	201700	383938230	9660	9660	9660	9660	0
24	20230904	201600	383938230	9660	9660	9660	9660	0
25	20230904	201500	383938230	9660	9660	9660	9660	0
26	20230904	201400	383938230	9660	9660	9660	9660	0
27	20230904	201300	383938230	9660	9660	9660	9660	0
28	20230904	201200	383938230	9660	9660	9660	9660	0
29	20230904	201100	383938230	9660	9660	9660	9660	0
30	20230904	201000	383938230	9660	9660	9660	9660	0
31	20230904	200900	383938230	9660	9660	9660	9660	0
32	20230904	200800	383938230	9660	9660	9660	9660	254
33	20230904	200700	383938230	9660	9660	9660	9660	0
34	20230904	200600	383938230	9660	9660	9660	9660	0
35	20230904	200500	383938230	9660	9660	9660	9660	0
36	20230904	200400	383938230	9660	9660	9660	9660	0
37	20230904	200300	383938230	9660	9660	9660	9660	0
38	20230904	200200	383938230	9660	9660	9660	9660	0
39	20230904	200100	383938230	9660	9660	9660	9660	0
40	20230904	200000	383938230	9660	9660	9660	9660	0
41	20230904	195900	383938230	9660	9660	9660	9660	0
42	20230904	195800	383938230	9660	9660	9660	9660	0
43	20230904	195700	383938230	9660	9660	9660	9660	0
44	20230904	195600	383938230	9660	9660	9660	9660	0
45	20230904	195500	383938230	9660	9660	9660	9660	0
46	20230904	195400	383938230	9660	9660	9660	9660	0
47	20230904	195300	383938230	9660	9660	9660	9660	0
48	20230904	195200	383938230	9660	9660	9660	9660	0
49	20230904	195100	383938230	9660	9660	9660	9660	0
50	20230904	195000	383938230	9660	9660	9660	9660	0
51	20230904	194900	383938230	9660	9660	9660	9660	0
52	20230904	194800	383938230	9660	9660	9660	9660	0
53	20230904	194700	383938230	9660	9660	9660	9660	0
54	20230904	194600	383938230	9660	9660	9660	9660	0
55	20230904	194500	383938230	9660	9660	9660	9660	0
56	20230904	194400	383938230	9660	9660	9660	9660	0
57	20230904	194300	383938230	9660	9660	9660	9660	0
58	20230904	194200	383938230	9660	9660	9660	9660	0
59	20230904	194100	383938230	9660	9660	9660	9660	0
60	20230904	194000	383938230	9660	9660	9660	9660	0
61	20230904	193900	383938230	9660	9660	9660	9660	0
62	20230904	193800	383938230	9660	9660	9660	9660	254
63	20230904	193700	383938230	9660	9660	9660	9660	0
64	20230904	193600	383938230	9660	9660	9660	9660	0
65	20230904	193500	383938230	9660	9660	9660	9660	0
66	20230904	193400	383938230	9660	9660	9660	9660	0
67	20230904	193300	383938230	9660	9660	9660	9660	0
68	20230904	193200	383938230	9660	9660	9660	9660	0
69	20230904	193100	383938230	9660	9660	9660	9660	0
70	20230904	193000	383938230	9660	9660	9660	9660	0
71	20230904	192900	383938230	9660	9660	9660	9660	0
72	20230904	192800	383938230	9660	9660	9660	9660	0
73	20230904	192700	383938230	9660	9660	9660	9660	0
74	20230904	192600	383938230	9660	9660	9660	9660	0
75	20230904	192500	383938230	9660	9660	9660	9660	0
76	20230904	192400	383938230	9660	9660	9660	9660	0
77	20230904	192300	383938230	9660	9660	9660	9660	0
78	20230904	192200	383938230	9660	9660	9660	9660	0
79	20230904	192100	383938230	9660	9660	9660	9660	0
80	20230904	192000	383938230	9660	9660	9660	9660	0
81	20230904	191900	383938230	9660	9660	9660	9660	0
82	20230904	191800	383938230	9660	9660	9660	9660	0
83	20230904	191700	383938230	9660	9660	9660	9660	0
84	20230904	191600	383938230	9660	9660	9660	9660	0
85	20230904	191500	383938230	9660	9660	9660	9660	0
86	20230904	191400	383938230	9660	9660	9660	9660	0
87	20230904	191300	383938230	9660	9660	9660	9660	0
88	20230904	191200	383938230	9660	9660	9660	9660	0
89	20230904	191100	383938230	9660	9660	9660	9660	0
90	20230904	191000	383938230	9660	9660	9660	9660	0
91	20230904	190900	383938230	9660	9660	9660	9660	0
92	20230904	190800	383938230	9660	9660	9660	9660	254
93	20230904	190700	383938230	9660	9660	9660	9660	0
94	20230904	190600	383938230	9660	9660	9660	9660	0
95	20230904	190500	383938230	9660	9660	9660	9660	0
96	20230904	190400	383938230	9660	9660	9660	9660	0
97	20230904	190300	383938230	9660	9660	9660	9660	0
98	20230904	190200	383938230	9660	9660	9660	9660	0
99	20230904	190100	383938230	9660	9660	9660	9660	0
100	20230904	190000	383938230	9660	9660	9660	9660	0
101	20230904	185900	383938230	9660	9660	9660	9660	0
102	20230904	185800	383938230	9660	9660	9660	9660	0
103	20230904	185700	383938230	9660	9660	9660	9660	0
104	20230904	185600	383938230	9660	9660	9660	9660	0
105	20230904	185500	383938230	9660	9660	9660	9660	0
106	20230904	185400	383938230	9660	9660	9660	9660	0
107	20230904	185300	383938230	9660	9660	9660	9660	0
108	20230904	185200	383938230	9660	9660	9660	9660	0
109	20230904	185100	383938230	9660	9660	9660	9660	0
110	20230904	185000	383938230	9660	9660	9660	9660	0
111	20230904	184900	383938230	9660	9660	9660	9660	0
112	20230904	184800	383938230	9660	9660	9660	9660	0
113	20230904	184700	383938230	9660	9660	9660	9660	0
114	20230904	184600	383938230	9660	9660	9660	9660	0
115	20230904	184500	383938230	9660	9660	9660	9660	0
116	20230904	184400	383938230	9660	9660	9660	9660	0
117	20230904	184300	383938230	9660	9660	9660	9660	0
118	20230904	184200	383938230	9660	9660	9660	9660	0
119	20230904	184100	383938230	9660	9660	9660	9660	0
120	20230904	184000	383938230	9660	9660	9660	9660	0
121	20230904	183900	383938230	9660	9660	9660	9660	0
122	20230904	183800	383938230	9660	9660	9660	9660	254
123	20230904	183700	383938230	9660	9660	9660	9660	0
124	20230904	183600	383938230	9660	9660	9660	9660	0
125	20230904	183500	383938230	9660	9660	9660	9660	0
126	20230904	183400	383938230	9660	9660	9660	9660	0
127	20230904	183300	383938230	9660	9660	9660	9660	0
128	20230904	183200	383938230	9660	9660	9660	9660	0
129	20230904	183100	383938230	9660	9660	9660	9660	0
130	20230904	183000	383938230	9660	9660	9660	9660	0
131	20230904	182900	383938230	9660	9660	9660	9660	0
132	20230904	182800	383938230	9660	9660	9660	9660	0
133	20230904	182700	383938230	9660	9660	9660	9660	0
134	20230904	182600	383938230	9660	9660	9660	9660	0
135	20230904	182500	383938230	9660	9660	9660	9660	0
136	20230904	182400	383938230	9660	9660	9660	9660	0
137	20230904	182300	383938230	9660	9660	9660	9660	0
138	20230904	182200	383938230	9660	9660	9660	9660	0
139	20230904	182100	383938230	9660	9660	9660	9660	0
140	20230904	182000	383938230	9660	9660	9660	9660	0
141	20230904	181900	383938230	9660	9660	9660	9660	0
142	20230904	181800	383938230	9660	9660	9660	9660	0
143	20230904	181700	383938230	9660	9660	9660	9660	0
144	20230904	181600	383938230	9660	9660	9660	9660	0
145	20230904	181500	383938230	9660	9660	9660	9660	0
146	20230904	181400	383938230	9660	9660	9660	9660	0
147	20230904	181300	383938230	9660	9660	9660	9660	0
148	20230904	181200	383938230	9660	9660	9660	9660	0
149	20230904	181100	383938230	9660	9660	9660	9660	0
150	20230904	181000	383938230	9660	9660	9660	9660	0
151	20230904	180900	383938230	9660	9660	9660	9660	0
152	20230904	180800	383938230	9660	9660	9660	9660	254
153	20230904	180700	383938230	9660	9660	9660	9660	0
154	20230904	180600	383938230	9660	9660	9660	9660	0
155	20230904	180500	383938230	9660	9660	9660	9660	0
156	20230904	180400	383938230	9660	9660	9660	9660	0
157	20230904	180300	383938230	9660	9660	9660	9660	0
158	20230904	180200	383938230	9660	9660	9660	9660	0
159	20230904	180100	383938230	9660	9660	9660	9660	0
160	20230904	180000	383938230	9660	9660	9660	9660	0
161	20230904	175900	383938230	9660	9660	9660	9660	0
162	20230904	175800	383938230	9660	9660	9660	9660	0
163	20230904	175700	383938230	9660	9660	9660	9660	0
164	20230904	175600	383938230	9660	9660	9660	9660	0
165	20230904	175500	383938230	9660	9660	9660	9660	0
166	20230904	175400	383938230	9660	9660	9660	9660	0
167	20230904	175300	383938230	9660	9660	9660	9660	0
168	20230904	175200	383938230	9660	9660	9660	9660	0
169	20230904	175100	383938230	9660	9660	9660	9660	0
170	20230904	175000	383938230	9660	9660	9660	9660	0
171	20230904	174900	383938230	9660	9660	9660	9660	0
172	20230904	174800	383938230	9660	9660	9660	9660	0
173	20230904	174700	383938230	9660	9660	9660	9660	0
174	20230904	174600	383938230	9660	9660	9660	9660	0
175	20230904	174500	383938230	9660	9660	9660	9660	0
176	20230904	174400	383938230	9660	9660	9660	9660	0
177	20230904	174300	383938230	9660	9660	9660	9660	0
178	20230904	174200	383938230	9660	9660	9660	9660	0
179	20230904	174100	383938230	9660	9660	9660	9660	0
180	20230904	174000	383938230	9660	9660	9660	9660	0
181	20230904	173900	383938230	9660	9660	9660	9660	0
182	20230904	173800	383938230	9660	9660	9660	9660	254
183	20230904	173700	383938230	9660	9660	9660	9660	0
184	20230904	173600	383938230	9660	9660	9660	9660	0
185	20230904	173500	383938230	9660	9660	9660	9660	0
186	20230904	173400	383938230	9660	9660	9660	9660	0
187	20230904	173300	383938230	9660	9660	9660	9660	0
188	20230904	173200	383938230	9660	9660	9660	9660	0
189	20230904	173100	383938230	9660	9660	9660	9660	0
190	20230904	173000	383938230	9660	9660	9660	9660	0
191	20230904	172900	383938230	9660	9660	9660	9660	0
192	20230904	172800	383938230	9660	9660	9660	9660	0
193	20230904	172700	383938230	9660	9660	9660	9660	0
194	20230904	172600	383938230	9660	9660	9660	9660	0
195	20230904	172500	383938230	9660	9660	9660	9660	0
196	20230904	172400	383938230	9660	9660	9660	9660	0
197	20230904	172300	383938230	9660	9660	9660	9660	0
198	20230904	172200	383938230	9660	9660	9660	9660	0
199	20230904	172100	383938230	9660	9660	9660	9660	0
200	20230904	172000	383938230	9660	9660	9660	9660	0
201	20230904	171900	383938230	9660	9660	9660	9660	0
202	20230904	171800	383938230	9660	9660	9660	9660	0
203	20230904	171700	383938230	9660	9660	9660	9660	0
204	20230904	171600	383938230	9660	9660	9660	9660	0
205	20230904	171500	383938230	9660	9660	9660	9660	0
206	20230904	171400	383938230	9660	9660	9660	9660	0
207	20230904	171300	383938230	9660	9660	9660	9660	0
208	20230904	171200	383938230	9660	9660	9660	9660	0
209	20230904	171100	383938230	9660	9660	9660	9660	0
210	20230904	171000	383938230	9660	9660	9660	9660	0
211	20230904	170900	383938230	9660	9660	9660	9660	0
212	20230904	170800	383938230	9660	9660	9660	9660	254
213	20230904	170700	383938230	9660	9660	9660	9660	0
214	20230904	170600	383938230	9660	9660	9660	9660	0
215	20230904	170500	383938230	9660	9660	9660	9660	0
216	20230904	170400	383938230	9660	9660	9660	9660	0
217	20230904	170300	383938230	9660	9660	9660	9660	0
218	20230904	170200	383938230	9660	9660	9660	9660	0
219	20230904	170100	383938230	9660	9660	9660	9660	0
220	20230904	170000	383938230	9660	9660	9660	9660	0
221	20230904	165900	383938230	9660	9660	9660	9660	0
222	20230904	165800	383938230	9660	9660	9660	9660	0
223	20230904	165700	383938230	9660	9660	9660	9660	0
224	20230904	165600	383938230	9660	9660	9660	9660	0
225	20230904	165500	383938230	9660	9660	9660	9660	0
226	20230904	165400	383938230	9660	9660	9660	9660	0
227	20230904	165300	383938230	9660	9660	9660	9660	0
228	20230904	165200	383938230	9660	9660	9660	9660	0
229	20230904	165100	383938230	9660	9660	9660	9660	0
230	20230904	165000	383938230	9660	9660	9660	9660	0
231	20230904	164900	383938230	9660	9660	9660	9660	0
232	20230904	164800	383938230	9660	9660	9660	9660	0
233	20230904	164700	383938230	9660	9660	9660	9660	0
234	20230904	164600	383938230	9660	9660	9660	9660	0
235	20230904	164500	383938230	9660	9660	9660	9660	0
236	20230904	164400	383938230	9660	9660	9660	9660	0
237	20230904	164300	383938230	9660	9660	9660	9660	0
238	20230904	164200	383938230	9660	9660	9660	9660	0
239	20230904	164100	383938230	9660	9660	9660	9660	0
240	20230904	164000	383938230	9660	9660	9660	9660	0
241	20230904	163900	383938230	9660	9660	9660	9660	0
242	20230904	163800	383938230	9660	9660	9660	9660	254
243	20230904	163700	383938230	9660	9660	9660	9660	0
244	20230904	163600	383938230	9660	9660	9660	9660	0
245	20230904	163500	383938230	9660	9660	9660	9660	0
246	20230904	163400	383938230	9660	9660	9660	9660	0
247	20230904	163300	383938230	9660	9660	9660	9660	0
248	20230904	163200	383938230	9660	9660	9660	9660	0
249	20230904	163100	383938230	9660	9660	9660	9660	0
250	20230904	163000	383938230	9660	9660	9660	9660	0
251	20230904	162900	383938230	9660	9660	9660	9660	0
252	20230904	162800	383938230	9660	9660	9660	9660	0
253	20230904	162700	383938230	9660	9660	9660	9660	0
254	20230904	162600	383938230	9660	9660	9660	9660	0
255	20230904	162500	383938230	9660	9660	9660	9660	0
256	20230904	162400	383938230	9660	9660	9660	9660	0
257	20230904	162300	383938230	9660	9660	9660	9660	0
258	20230904	162200	383938230	9660	9660	9660	9660	0
259	20230904	162100	383938230	9660	9660	9660	9660	0
260	20230904	162000	383938230	9660	9660	9660	9660	0
261	20230904	161900	383938230	9660	9660	9660	9660	0
262	20230904	161800	383938230	9660	9660	9660	9660	0
263	20230904	161700	383938230	9660	9660	9660	9660	0
264	20230904	161600	383938230	9660	9660	9660	9660	0
265	20230904	161500	383938230	9660	9660	9660	9660	0
266	20230904	161400	383938230	9660	9660	9660	9660	0
267	20230904	161300	383938230	9660	9660	9660	9660	0
268	20230904	161200	383938230	9660	9660	9660	9660	0
269	20230904	161100	383938230	9660	9660	9660	9660	0
270	20230904	161000	383938230	9660	9660	9660	9660	0
271	20230904	160900	383938230	9660	9660	9660	9660	0
272	20230904	160800	383938230	9660	9660	9660	9660	254
273	20230904	160700	383938230	9660	9660	9660	9660	0
274	20230904	160600	383938230	9660	9660	9660	9660	0
275	20230904	160500	383938230	9660	9660	9660	9660	0
276	20230904	160400	383938230	9660	9660	9660	9660	0
277	20230904	160300	383938230	9660	9660	9660	9660	0
278	20230904	160200	383938230	9660	9660	9660	9660	0
279	20230904	160100	383938230	9660	9660	9660	9660	0
280	20230904	160000	383938230	9660	9660	9660	9660	0
281	20230904	155900	383938230	9660	9660	9660	9660	0
282	20230904	155800	383938230	9660	9660	9660	9660	0
283	20230904	155700	383938230	9660	9660	9660	9660	0
284	20230904	155600	383938230	9660	9660	9660	9660	0
285	20230904	155500	383938230	9660	9660	9660	9660	0
286	20230904	155400	383938230	9660	9660	9660	9660	0
287	20230904	155300	383938230	9660	9660	9660	9660	0
288	20230904	155200	383938230	9660	9660	9660	9660	0
289	20230904	155100	383938230	9660	9660	9660	9660	0
290	20230904	155000	383938230	9660	9660	9660	9660	0
291	20230904	154900	383938230	9660	9660	9660	9660	0
292	20230904	154800	383938230	9660	9660	9660	9660	0
293	20230904	154700	383938230	9660	9660	9660	9660	0
294	20230904	154600	383938230	9660	9660	9660	9660	0
295	20230904	154500	383938230	9660	9660	9660	9660	0
296	20230904	154400	383938230	9660	9660	9660	9660	0
297	20230904	154300	383938230	9660	9660	9660	9660	0
298	20230904	154200	383938230	9660	9660	9660	9660	0
299	20230904	154100	383938230	9660	9660	9660	9660	0
300	20230904	154000	383938230	9660	9660	9660	9660	0
301	20230904	153900	383938230	9660	9660	9660	9660	0
302	20230904	153800	383938230	9660	9660	9660	9660	254
303	20230904	153700	383938230	9660	9660	9660	9660	0
304	20230904	153600	383938230	9660	9660	9660	9660	0
305	20230904	153500	383938230	9660	9660	9660	9660	0
306	20230904	153400	383938230	9660	9660	9660	9660	0
307	20230904	153300	383938230	9660	9660	9660	9660	0
308	20230904	153200	383938230	9660	9660	9660	9660	0
309	20230904	153100	383938230	9660	9660	9660	9660	0
310	20230904	153000	383938230	9660	9660	9660	9660	254
311	20230904	152900	381484590	9670	9670	9670	9670	0
312	20230904	152800	381484590	9670	9670	9670	9670	0
313	20230904	152700	381484590	9670	9670	9670	9670	0
314	20230904	152600	381484590	9670	9670	9670	9670	0
315	20230904	152500	381484590	9670	9670	9670	9670	0
316	20230904	152400	381484590	9670	9670	9670	9670	0
317	20230904	152300	381484590	9670	9670	9670	9670	0
318	20230904	152200	381484590	9670	9670	9670	9670	0
319	20230904	152100	381484590	9670	9670	9670	9670	0
320	20230904	152000	381484590	9670	9670	9670	9670	0
321	20230904	151900	381484590	9670	9630	9670	9630	51
322	20230904	151800	380993380	9670	9640	9670	9630	65
323	20230904	151700	380367180	9670	9670	9670	9670	0
324	20230904	151600	380367180	9670	9670	9670	9670	0
325	20230904	151500	380367180	9670	9640	9670	9640	4
326	20230904	151400	380328590	9610	9610	9610	9610	0
327	20230904	151300	380328590	9610	9610	9610	9610	0
328	20230904	151200	380328590	9610	9610	9610	9610	0
329	20230904	151100	380328590	9610	9610	9610	9610	0
330	20230904	151000	380328590	9610	9610	9610	9610	0
331	20230904	150900	380328590	9610	9610	9610	9610	0
332	20230904	150800	380328590	9610	9610	9610	9610	0
333	20230904	150700	380328590	9610	9610	9610	9610	0
334	20230904	150600	380328590	9610	9630	9630	9610	140
335	20230904	150500	378982160	9630	9630	9630	9630	0
336	20230904	150400	378982160	9630	9630	9630	9630	0
337	20230904	150300	378982160	9630	9630	9630	9630	0
338	20230904	150200	378982160	9630	9630	9630	9630	46
339	20230904	150100	378539180	9670	9670	9670	9670	0
340	20230904	150000	378539180	9670	9670	9670	9670	0
341	20230904	145900	378539180	9670	9670	9670	9670	0
342	20230904	145800	378539180	9670	9670	9670	9670	1
343	20230904	145700	378529510	9620	9620	9620	9620	0
344	20230904	145600	378529510	9620	9620	9620	9620	0
345	20230904	145500	378529510	9620	9620	9620	9620	0
346	20230904	145400	378529510	9620	9620	9620	9620	0
347	20230904	145300	378529510	9620	9620	9620	9620	0
348	20230904	145200	378529510	9620	9620	9620	9620	0
349	20230904	145100	378529510	9620	9620	9620	9620	0
350	20230904	145000	378529510	9620	9660	9660	9620	46
351	20230904	144900	378086910	9670	9650	9670	9650	26
352	20230904	144800	377835780	9660	9660	9660	9660	0
353	20230904	144700	377835780	9660	9660	9660	9660	0
354	20230904	144600	377835780	9660	9660	9660	9660	10
355	20230904	144500	377739180	9620	9620	9620	9620	50
356	20230904	144400	377258180	9620	9620	9620	9620	0
357	20230904	144300	377258180	9620	9620	9620	9620	0
358	20230904	144200	377258180	9620	9650	9650	9620	719
359	20230904	144100	370329530	9650	9650	9650	9650	0
360	20230904	144000	370329530	9650	9650	9650	9650	43
361	20230904	143900	369914580	9670	9670	9670	9670	0
362	20230904	143800	369914580	9670	9670	9670	9670	0
363	20230904	143700	369914580	9670	9670	9670	9670	0
364	20230904	143600	369914580	9670	9670	9670	9670	2
365	20230904	143500	369895240	9650	9650	9650	9650	0
366	20230904	143400	369895240	9650	9650	9650	9650	0
367	20230904	143300	369895240	9650	9650	9650	9650	0
368	20230904	143200	369895240	9650	9650	9650	9650	0
369	20230904	143100	369895240	9650	9650	9650	9650	0
370	20230904	143000	369895240	9650	9650	9650	9650	0
371	20230904	142900	369895240	9650	9650	9650	9650	0
372	20230904	142800	369895240	9650	9650	9650	9650	0
373	20230904	142700	369895240	9650	9650	9650	9650	0
374	20230904	142600	369895240	9650	9650	9650	9650	0
375	20230904	142500	369895240	9650	9650	9650	9650	0
376	20230904	142400	369895240	9650	9650	9650	9650	0
377	20230904	142300	369895240	9650	9650	9650	9650	148
378	20230904	142200	368467040	9650	9650	9650	9650	0
379	20230904	142100	368467040	9650	9650	9650	9650	43
380	20230904	142000	368052090	9670	9670	9670	9670	0
381	20230904	141900	368052090	9670	9670	9670	9670	0
382	20230904	141800	368052090	9670	9670	9670	9670	0
383	20230904	141700	368052090	9670	9670	9670	9670	0
384	20230904	141600	368052090	9670	9670	9670	9670	0
385	20230904	141500	368052090	9670	9670	9670	9670	0
386	20230904	141400	368052090	9670	9670	9670	9670	0
387	20230904	141300	368052090	9670	9670	9670	9670	0
388	20230904	141200	368052090	9670	9670	9670	9670	58
389	20230904	141100	367491230	9650	9650	9650	9650	0
390	20230904	141000	367491230	9650	9650	9650	9650	0
391	20230904	140900	367491230	9650	9650	9650	9650	0
392	20230904	140800	367491230	9650	9650	9650	9650	0
393	20230904	140700	367491230	9650	9650	9650	9650	0
394	20230904	140600	367491230	9650	9650	9650	9650	0
395	20230904	140500	367491230	9650	9650	9650	9650	0
396	20230904	140400	367491230	9650	9650	9650	9650	0
397	20230904	140300	367491230	9650	9650	9650	9650	0
398	20230904	140200	367491230	9650	9650	9650	9650	43
399	20230904	140100	367076280	9670	9670	9670	9670	0
400	20230904	140000	367076280	9670	9670	9670	9670	0
401	20230904	135900	367076280	9670	9670	9670	9670	0
402	20230904	135800	367076280	9670	9670	9670	9670	0
403	20230904	135700	367076280	9670	9670	9670	9670	16
404	20230904	135600	366921560	9660	9660	9660	9660	0
405	20230904	135500	366921560	9660	9660	9660	9660	1
406	20230904	135400	366911900	9630	9630	9630	9630	0
407	20230904	135300	366911900	9630	9630	9630	9630	0
408	20230904	135200	366911900	9630	9630	9630	9630	0
409	20230904	135100	366911900	9630	9630	9630	9630	0
410	20230904	135000	366911900	9630	9630	9630	9630	0
411	20230904	134900	366911900	9630	9630	9630	9630	0
412	20230904	134800	366911900	9630	9630	9630	9630	0
413	20230904	134700	366911900	9630	9630	9630	9630	0
414	20230904	134600	366911900	9630	9630	9630	9630	0
415	20230904	134500	366911900	9630	9630	9630	9630	0
416	20230904	134400	366911900	9630	9630	9630	9630	0
417	20230904	134300	366911900	9630	9630	9630	9630	43
418	20230904	134200	366497810	9630	9630	9630	9630	0
419	20230904	134100	366497810	9630	9630	9630	9630	1
420	20230904	134000	366488180	9620	9620	9620	9620	0
421	20230904	133900	366488180	9620	9620	9620	9620	0
422	20230904	133800	366488180	9620	9620	9620	9620	0
423	20230904	133700	366488180	9620	9630	9630	9620	40
424	20230904	133600	366103210	9670	9670	9670	9670	0
425	20230904	133500	366103210	9670	9670	9670	9670	0
426	20230904	133400	366103210	9670	9670	9670	9670	24
427	20230904	133300	365871130	9660	9660	9660	9660	9
428	20230904	133200	365784190	9650	9650	9650	9650	0
429	20230904	133100	365784190	9650	9650	9650	9650	0
430	20230904	133000	365784190	9650	9650	9650	9650	0
431	20230904	132900	365784190	9650	9650	9650	9650	70
432	20230904	132800	365108690	9630	9630	9630	9630	0
433	20230904	132700	365108690	9630	9630	9630	9630	0
434	20230904	132600	365108690	9630	9630	9630	9630	0
435	20230904	132500	365108690	9630	9630	9630	9630	21
436	20230904	132400	364906460	9630	9640	9640	9630	43
437	20230904	132300	364492320	9650	9650	9650	9650	0
438	20230904	132200	364492320	9650	9650	9650	9650	0
439	20230904	132100	364492320	9650	9650	9650	9650	0
440	20230904	132000	364492320	9650	9650	9650	9650	126
441	20230904	131900	363276420	9670	9670	9670	9670	0
442	20230904	131800	363276420	9670	9670	9670	9670	0
443	20230904	131700	363276420	9670	9680	9680	9670	196
444	20230904	131600	361380650	9680	9680	9680	9680	0
445	20230904	131500	361380650	9680	9680	9680	9680	0
446	20230904	131400	361380650	9680	9680	9680	9680	0
447	20230904	131300	361380650	9680	9680	9680	9680	0
448	20230904	131200	361380650	9680	9680	9680	9680	0
449	20230904	131100	361380650	9680	9680	9680	9680	0
450	20230904	131000	361380650	9680	9680	9680	9680	0
451	20230904	130900	361380650	9680	9680	9680	9680	0
452	20230904	130800	361380650	9680	9680	9680	9680	0
453	20230904	130700	361380650	9680	9680	9680	9680	0
454	20230904	130600	361380650	9680	9680	9680	9680	0
455	20230904	130500	361380650	9680	9680	9680	9680	43
456	20230904	130400	360964410	9680	9680	9680	9680	0
457	20230904	130300	360964410	9680	9680	9680	9680	0
458	20230904	130200	360964410	9680	9680	9680	9680	0
459	20230904	130100	360964410	9680	9680	9680	9680	15
460	20230904	130000	360819210	9680	9680	9680	9680	0
461	20230904	125900	360819210	9680	9680	9680	9680	0
462	20230904	125800	360819210	9680	9680	9680	9680	0
463	20230904	125700	360819210	9680	9680	9680	9680	0
464	20230904	125600	360819210	9680	9680	9680	9680	0
465	20230904	125500	360819210	9680	9690	9690	9680	455
466	20230904	125400	356413350	9690	9690	9690	9690	7
467	20230904	125300	356345520	9690	9690	9690	9690	0
468	20230904	125200	356345520	9690	9690	9690	9690	0
469	20230904	125100	356345520	9690	9690	9690	9690	0
470	20230904	125000	356345520	9690	9690	9690	9690	0
471	20230904	124900	356345520	9690	9690	9690	9690	0
472	20230904	124800	356345520	9690	9690	9690	9690	0
473	20230904	124700	356345520	9690	9690	9690	9690	0
474	20230904	124600	356345520	9690	9690	9690	9690	43
475	20230904	124500	355928850	9740	9740	9740	9740	0
476	20230904	124400	355928850	9740	9740	9740	9740	0
477	20230904	124300	355928850	9740	9740	9740	9740	0
478	20230904	124200	355928850	9740	9740	9740	9740	0
479	20230904	124100	355928850	9740	9740	9740	9740	0
480	20230904	124000	355928850	9740	9740	9740	9740	0
481	20230904	123900	355928850	9740	9740	9740	9740	2
482	20230904	123800	355909370	9740	9740	9740	9740	0
483	20230904	123700	355909370	9740	9740	9740	9740	0
484	20230904	123600	355909370	9740	9740	9740	9740	0
485	20230904	123500	355909370	9740	9740	9740	9740	0
486	20230904	123400	355909370	9740	9740	9740	9740	0
487	20230904	123300	355909370	9740	9740	9740	9740	1
488	20230904	123200	355899630	9690	9690	9690	9690	0
489	20230904	123100	355899630	9690	9690	9690	9690	0
490	20230904	123000	355899630	9690	9690	9690	9690	0
491	20230904	122900	355899630	9690	9690	9690	9690	0
492	20230904	122800	355899630	9690	9690	9690	9690	0
493	20230904	122700	355899630	9690	9700	9700	9690	44
494	20230904	122600	355473170	9760	9760	9760	9760	0
495	20230904	122500	355473170	9760	9760	9760	9760	0
496	20230904	122400	355473170	9760	9760	9760	9760	0
497	20230904	122300	355473170	9760	9760	9760	9760	0
498	20230904	122200	355473170	9760	9760	9760	9760	0
499	20230904	122100	355473170	9760	9760	9760	9760	0
500	20230904	122000	355473170	9760	9760	9760	9760	0
501	20230904	121900	355473170	9760	9760	9760	9760	0
502	20230904	121800	355473170	9760	9760	9760	9760	0
503	20230904	121700	355473170	9760	9760	9760	9760	0
504	20230904	121600	355473170	9760	9760	9760	9760	0
505	20230904	121500	355473170	9760	9760	9760	9760	0
506	20230904	121400	355473170	9760	9760	9760	9760	2
507	20230904	121300	355453650	9690	9690	9690	9690	0
508	20230904	121200	355453650	9690	9690	9690	9690	0
509	20230904	121100	355453650	9690	9690	9690	9690	1
510	20230904	121000	355443960	9690	9690	9690	9690	0
511	20230904	120900	355443960	9690	9690	9690	9690	0
512	20230904	120800	355443960	9690	9700	9700	9690	44
513	20230904	120700	355017350	9730	9730	9730	9730	0
514	20230904	120600	355017350	9730	9730	9730	9730	0
515	20230904	120500	355017350	9730	9730	9730	9730	0
516	20230904	120400	355017350	9730	9730	9730	9730	0
517	20230904	120300	355017350	9730	9730	9730	9730	0
518	20230904	120200	355017350	9730	9730	9730	9730	0
519	20230904	120100	355017350	9730	9730	9730	9730	0
520	20230904	120000	355017350	9730	9730	9730	9730	0
521	20230904	115900	355017350	9730	9730	9730	9730	0
522	20230904	115800	355017350	9730	9730	9730	9730	0
523	20230904	115700	355017350	9730	9730	9730	9730	0
524	20230904	115600	355017350	9730	9730	9730	9730	0
525	20230904	115500	355017350	9730	9730	9730	9730	0
526	20230904	115400	355017350	9730	9730	9730	9730	0
527	20230904	115300	355017350	9730	9730	9730	9730	0
528	20230904	115200	355017350	9730	9730	9730	9730	0
529	20230904	115100	355017350	9730	9730	9730	9730	0
530	20230904	115000	355017350	9730	9730	9730	9730	0
531	20230904	114900	355017350	9730	9730	9730	9730	74
532	20230904	114800	354297330	9760	9760	9760	9760	0
533	20230904	114700	354297330	9760	9760	9760	9760	0
534	20230904	114600	354297330	9760	9760	9760	9760	0
535	20230904	114500	354297330	9760	9760	9760	9760	0
536	20230904	114400	354297330	9760	9760	9760	9760	0
537	20230904	114300	354297330	9760	9760	9760	9760	0
538	20230904	114200	354297330	9760	9760	9760	9760	0
539	20230904	114100	354297330	9760	9760	9760	9760	0
540	20230904	114000	354297330	9760	9760	9760	9760	0
541	20230904	113900	354297330	9760	9760	9760	9760	0
542	20230904	113800	354297330	9760	9760	9760	9760	0
543	20230904	113700	354297330	9760	9760	9760	9760	0
544	20230904	113600	354297330	9760	9760	9760	9760	0
545	20230904	113500	354297330	9760	9760	9760	9760	0
546	20230904	113400	354297330	9760	9760	9760	9760	0
547	20230904	113300	354297330	9760	9760	9760	9760	0
548	20230904	113200	354297330	9760	9760	9760	9760	9
549	20230904	113100	354209490	9770	9770	9770	9770	0
550	20230904	113000	354209490	9770	9770	9770	9770	0
551	20230904	112900	354209490	9770	9770	9770	9770	0
552	20230904	112800	354209490	9770	9770	9770	9770	0
553	20230904	112700	354209490	9770	9770	9770	9770	0
554	20230904	112600	354209490	9770	9770	9770	9770	0
555	20230904	112500	354209490	9770	9770	9770	9770	0
556	20230904	112400	354209490	9770	9770	9770	9770	0
557	20230904	112300	354209490	9770	9770	9770	9770	0
558	20230904	112200	354209490	9770	9770	9770	9770	0
559	20230904	112100	354209490	9770	9770	9770	9770	0
560	20230904	112000	354209490	9770	9770	9770	9770	0
561	20230904	111900	354209490	9770	9770	9770	9770	0
562	20230904	111800	354209490	9770	9770	9770	9770	0
563	20230904	111700	354209490	9770	9770	9770	9770	0
564	20230904	111600	354209490	9770	9770	9770	9770	0
565	20230904	111500	354209490	9770	9770	9770	9770	0
566	20230904	111400	354209490	9770	9770	9770	9770	0
567	20230904	111300	354209490	9770	9770	9770	9770	0
568	20230904	111200	354209490	9770	9770	9770	9770	0
569	20230904	111100	354209490	9770	9770	9770	9770	0
570	20230904	111000	354209490	9770	9770	9770	9770	0
571	20230904	110900	354209490	9770	9770	9770	9770	0
572	20230904	110800	354209490	9770	9770	9770	9770	0
573	20230904	110700	354209490	9770	9770	9770	9770	0
574	20230904	110600	354209490	9770	9770	9770	9770	0
575	20230904	110500	354209490	9770	9760	9770	9760	4
576	20230904	110400	354170430	9730	9730	9730	9730	13
577	20230904	110300	354043940	9760	9760	9760	9760	0
578	20230904	110200	354043940	9760	9760	9760	9760	166
579	20230904	110100	352423780	9770	9770	9770	9770	30
580	20230904	110000	352130680	9840	9840	9840	9840	0
581	20230904	105900	352130680	9840	9840	9840	9840	0
582	20230904	105800	352130680	9840	9820	9840	9820	4
583	20230904	105700	352091360	9760	9760	9760	9760	0
584	20230904	105600	352091360	9760	9760	9760	9760	0
585	20230904	105500	352091360	9760	9760	9760	9760	0
586	20230904	105400	352091360	9760	9760	9760	9760	0
587	20230904	105300	352091360	9760	9760	9760	9760	0
588	20230904	105200	352091360	9760	9760	9760	9760	0
589	20230904	105100	352091360	9760	9760	9760	9760	0
590	20230904	105000	352091360	9760	9760	9760	9760	0
591	20230904	104900	352091360	9760	9760	9760	9760	0
592	20230904	104800	352091360	9760	9760	9760	9760	0
593	20230904	104700	352091360	9760	9760	9760	9760	0
594	20230904	104600	352091360	9760	9760	9760	9760	0
595	20230904	104500	352091360	9760	9760	9760	9760	0
596	20230904	104400	352091360	9760	9770	9770	9760	53
597	20230904	104300	351574040	9760	9760	9760	9760	0
598	20230904	104200	351574040	9760	9760	9760	9760	0
599	20230904	104100	351574040	9760	9760	9760	9760	0
600	20230904	104000	351574040	9760	9810	9810	9760	140
601	20230904	103900	350203340	9900	9900	9900	9900	102
602	20230904	103800	349193540	9900	9860	9900	9860	3899
603	20230904	103700	310601460	9800	9730	9900	9720	5131
604	20230904	103600	259839540	9700	9710	9710	9700	347
605	20230904	103500	256473170	9710	9710	9710	9710	0
606	20230904	103400	256473170	9710	9710	9710	9710	0
607	20230904	103300	256473170	9710	9710	9710	9710	0
608	20230904	103200	256473170	9710	9710	9710	9710	53
609	20230904	103100	255958540	9760	9760	9760	9760	0
610	20230904	103000	255958540	9760	9750	9760	9740	4
611	20230904	102900	255919530	9710	9710	9710	9710	0
612	20230904	102800	255919530	9710	9710	9710	9710	53
613	20230904	102700	255404900	9710	9710	9710	9710	0
614	20230904	102600	255404900	9710	9710	9710	9710	0
615	20230904	102500	255404900	9710	9710	9710	9710	0
616	20230904	102400	255404900	9710	9710	9710	9710	53
617	20230904	102300	254890270	9700	9700	9700	9700	0
618	20230904	102200	254890270	9700	9700	9700	9700	0
619	20230904	102100	254890270	9700	9700	9700	9700	0
620	20230904	102000	254890270	9700	9710	9710	9700	525
621	20230904	101900	249797720	9770	9770	9770	9770	2
622	20230904	101800	249778180	9810	9800	9810	9800	2
623	20230904	101700	249758570	9810	9810	9810	9810	2
624	20230904	101600	249738950	9810	9760	9810	9720	60
625	20230904	101500	249155130	9860	9860	9860	9860	0
626	20230904	101400	249155130	9860	9860	9860	9860	0
627	20230904	101300	249155130	9860	9860	9860	9860	2
628	20230904	101200	249135410	9850	9730	9900	9690	6993
629	20230904	101100	180069410	9670	9720	9730	9670	45
630	20230904	101000	179634150	9670	9670	9670	9670	0
631	20230904	100900	179634150	9670	9670	9670	9670	0
632	20230904	100800	179634150	9670	9670	9670	9670	54
633	20230904	100700	179111970	9730	9730	9730	9730	0
634	20230904	100600	179111970	9730	9730	9730	9730	0
635	20230904	100500	179111970	9730	9720	9730	9720	4
636	20230904	100400	179073070	9730	9730	9730	9730	0
637	20230904	100300	179073070	9730	9730	9730	9730	0
638	20230904	100200	179073070	9730	9730	9730	9730	0
639	20230904	100100	179073070	9730	9730	9730	9730	0
640	20230904	100000	179073070	9730	9730	9730	9730	58
641	20230904	095900	178508730	9730	9730	9730	9730	0
642	20230904	095800	178508730	9730	9730	9730	9730	0
643	20230904	095700	178508730	9730	9730	9730	9730	0
644	20230904	095600	178508730	9730	9730	9730	9730	0
645	20230904	095500	178508730	9730	9730	9730	9730	0
646	20230904	095400	178508730	9730	9730	9730	9730	0
647	20230904	095300	178508730	9730	9730	9730	9730	0
648	20230904	095200	178508730	9730	9730	9730	9730	0
649	20230904	095100	178508730	9730	9730	9730	9730	0
650	20230904	095000	178508730	9730	9720	9730	9720	2
651	20230904	094900	178489280	9720	9720	9720	9720	1
652	20230904	094800	178479560	9730	9730	9730	9730	0
653	20230904	094700	178479560	9730	9670	9730	9670	60
654	20230904	094600	177899140	9730	9730	9730	9730	0
655	20230904	094500	177899140	9730	9730	9730	9730	0
656	20230904	094400	177899140	9730	9720	9730	9720	4
657	20230904	094300	177860240	9730	9680	9730	9670	60
658	20230904	094200	177279310	9740	9740	9740	9740	0
659	20230904	094100	177279310	9740	9730	9740	9730	8
660	20230904	094000	177201420	9740	9740	9740	9740	0
661	20230904	093900	177201420	9740	9680	9740	9660	76
662	20230904	093800	176465380	9740	9740	9740	9740	0
663	20230904	093700	176465380	9740	9740	9740	9740	0
664	20230904	093600	176465380	9740	9740	9740	9740	0
665	20230904	093500	176465380	9740	9690	9740	9680	66
666	20230904	093400	175825610	9740	9740	9740	9740	0
667	20230904	093300	175825610	9740	9720	9740	9720	8
668	20230904	093200	175747780	9740	9730	9740	9730	2
669	20230904	093100	175728310	9730	9690	9730	9690	78
670	20230904	093000	174972450	9690	9690	9690	9690	70
671	20230904	092900	174294150	9740	9730	9740	9730	8
672	20230904	092800	174216270	9690	9690	9690	9690	0
673	20230904	092700	174216270	9690	9690	9690	9690	57
674	20230904	092600	173663940	9690	9690	9690	9690	0
675	20230904	092500	173663940	9690	9690	9690	9690	0
676	20230904	092400	173663940	9690	9690	9690	9690	0
677	20230904	092300	173663940	9690	9690	9690	9690	57
678	20230904	092200	173111610	9690	9690	9690	9690	0
679	20230904	092100	173111610	9690	9690	9690	9690	33
680	20230904	092000	172791840	9750	9750	9750	9750	1
681	20230904	091900	172782090	9690	9750	9750	9690	57
682	20230904	091800	172228830	9760	9780	9780	9760	3
683	20230904	091700	172199520	9790	9790	9790	9790	0
684	20230904	091600	172199520	9790	9790	9790	9790	2
685	20230904	091500	172179940	9800	9750	9800	9720	330
686	20230904	091400	168967790	9810	9810	9810	9810	0
687	20230904	091300	168967790	9810	9810	9810	9810	1
688	20230904	091200	168957980	9810	9750	9810	9750	114
689	20230904	091100	167843030	9760	9820	9820	9750	60
690	20230904	091000	167256690	9830	9840	9840	9830	394
691	20230904	090900	163380220	9860	9850	9870	9840	1502
692	20230904	090800	148600420	9840	9880	9880	9840	344
693	20230904	090700	145207940	9890	9920	9920	9890	2333
694	20230904	090600	122068530	9920	9900	9920	9900	715
695	20230904	090500	114988950	9900	9860	9900	9860	6071
696	20230904	090400	55037700	9850	9840	9860	9800	2156
697	20230904	090300	33803670	9830	9760	9830	9760	2411
698	20230904	090200	10126510	9770	9690	9770	9690	796
699	20230904	090100	2398710	9730	9720	9730	9700	162
700	20230904	090000	827050	9730	9730	9730	9730	85