KissMeData/290550/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	202600	266165410	8990	8990	8990	8990	876
3	20230901	202500	266165410	8990	8990	8990	8990	0
4	20230901	202400	266165410	8990	8990	8990	8990	0
5	20230901	202300	266165410	8990	8990	8990	8990	0
6	20230901	202200	266165410	8990	8990	8990	8990	0
7	20230901	202100	266165410	8990	8990	8990	8990	0
8	20230901	202000	266165410	8990	8990	8990	8990	0
9	20230901	201900	266165410	8990	8990	8990	8990	0
10	20230901	201800	266165410	8990	8990	8990	8990	0
11	20230901	201700	266165410	8990	8990	8990	8990	0
12	20230901	201600	266165410	8990	8990	8990	8990	0
13	20230901	201500	266165410	8990	8990	8990	8990	0
14	20230901	201400	266165410	8990	8990	8990	8990	0
15	20230901	201300	266165410	8990	8990	8990	8990	0
16	20230901	201200	266165410	8990	8990	8990	8990	0
17	20230901	201100	266165410	8990	8990	8990	8990	0
18	20230901	201000	266165410	8990	8990	8990	8990	0
19	20230901	200900	266165410	8990	8990	8990	8990	0
20	20230901	200800	266165410	8990	8990	8990	8990	0
21	20230901	200700	266165410	8990	8990	8990	8990	0
22	20230901	200600	266165410	8990	8990	8990	8990	0
23	20230901	200500	266165410	8990	8990	8990	8990	0
24	20230901	200400	266165410	8990	8990	8990	8990	0
25	20230901	200300	266165410	8990	8990	8990	8990	0
26	20230901	200200	266165410	8990	8990	8990	8990	0
27	20230901	200100	266165410	8990	8990	8990	8990	0
28	20230901	200000	266165410	8990	8990	8990	8990	0
29	20230901	195900	266165410	8990	8990	8990	8990	0
30	20230901	195800	266165410	8990	8990	8990	8990	0
31	20230901	195700	266165410	8990	8990	8990	8990	0
32	20230901	195600	266165410	8990	8990	8990	8990	876
33	20230901	195500	266165410	8990	8990	8990	8990	0
34	20230901	195400	266165410	8990	8990	8990	8990	0
35	20230901	195300	266165410	8990	8990	8990	8990	0
36	20230901	195200	266165410	8990	8990	8990	8990	0
37	20230901	195100	266165410	8990	8990	8990	8990	0
38	20230901	195000	266165410	8990	8990	8990	8990	0
39	20230901	194900	266165410	8990	8990	8990	8990	0
40	20230901	194800	266165410	8990	8990	8990	8990	0
41	20230901	194700	266165410	8990	8990	8990	8990	0
42	20230901	194600	266165410	8990	8990	8990	8990	0
43	20230901	194500	266165410	8990	8990	8990	8990	0
44	20230901	194400	266165410	8990	8990	8990	8990	0
45	20230901	194300	266165410	8990	8990	8990	8990	0
46	20230901	194200	266165410	8990	8990	8990	8990	0
47	20230901	194100	266165410	8990	8990	8990	8990	0
48	20230901	194000	266165410	8990	8990	8990	8990	0
49	20230901	193900	266165410	8990	8990	8990	8990	0
50	20230901	193800	266165410	8990	8990	8990	8990	0
51	20230901	193700	266165410	8990	8990	8990	8990	0
52	20230901	193600	266165410	8990	8990	8990	8990	0
53	20230901	193500	266165410	8990	8990	8990	8990	0
54	20230901	193400	266165410	8990	8990	8990	8990	0
55	20230901	193300	266165410	8990	8990	8990	8990	0
56	20230901	193200	266165410	8990	8990	8990	8990	0
57	20230901	193100	266165410	8990	8990	8990	8990	0
58	20230901	193000	266165410	8990	8990	8990	8990	0
59	20230901	192900	266165410	8990	8990	8990	8990	0
60	20230901	192800	266165410	8990	8990	8990	8990	0
61	20230901	192700	266165410	8990	8990	8990	8990	0
62	20230901	192600	266165410	8990	8990	8990	8990	876
63	20230901	192500	266165410	8990	8990	8990	8990	0
64	20230901	192400	266165410	8990	8990	8990	8990	0
65	20230901	192300	266165410	8990	8990	8990	8990	0
66	20230901	192200	266165410	8990	8990	8990	8990	0
67	20230901	192100	266165410	8990	8990	8990	8990	0
68	20230901	192000	266165410	8990	8990	8990	8990	0
69	20230901	191900	266165410	8990	8990	8990	8990	0
70	20230901	191800	266165410	8990	8990	8990	8990	0
71	20230901	191700	266165410	8990	8990	8990	8990	0
72	20230901	191600	266165410	8990	8990	8990	8990	0
73	20230901	191500	266165410	8990	8990	8990	8990	0
74	20230901	191400	266165410	8990	8990	8990	8990	0
75	20230901	191300	266165410	8990	8990	8990	8990	0
76	20230901	191200	266165410	8990	8990	8990	8990	0
77	20230901	191100	266165410	8990	8990	8990	8990	0
78	20230901	191000	266165410	8990	8990	8990	8990	0
79	20230901	190900	266165410	8990	8990	8990	8990	0
80	20230901	190800	266165410	8990	8990	8990	8990	0
81	20230901	190700	266165410	8990	8990	8990	8990	0
82	20230901	190600	266165410	8990	8990	8990	8990	0
83	20230901	190500	266165410	8990	8990	8990	8990	0
84	20230901	190400	266165410	8990	8990	8990	8990	0
85	20230901	190300	266165410	8990	8990	8990	8990	0
86	20230901	190200	266165410	8990	8990	8990	8990	0
87	20230901	190100	266165410	8990	8990	8990	8990	0
88	20230901	190000	266165410	8990	8990	8990	8990	0
89	20230901	185900	266165410	8990	8990	8990	8990	0
90	20230901	185800	266165410	8990	8990	8990	8990	0
91	20230901	185700	266165410	8990	8990	8990	8990	0
92	20230901	185600	266165410	8990	8990	8990	8990	876
93	20230901	185500	266165410	8990	8990	8990	8990	0
94	20230901	185400	266165410	8990	8990	8990	8990	0
95	20230901	185300	266165410	8990	8990	8990	8990	0
96	20230901	185200	266165410	8990	8990	8990	8990	0
97	20230901	185100	266165410	8990	8990	8990	8990	0
98	20230901	185000	266165410	8990	8990	8990	8990	0
99	20230901	184900	266165410	8990	8990	8990	8990	0
100	20230901	184800	266165410	8990	8990	8990	8990	0
101	20230901	184700	266165410	8990	8990	8990	8990	0
102	20230901	184600	266165410	8990	8990	8990	8990	0
103	20230901	184500	266165410	8990	8990	8990	8990	0
104	20230901	184400	266165410	8990	8990	8990	8990	0
105	20230901	184300	266165410	8990	8990	8990	8990	0
106	20230901	184200	266165410	8990	8990	8990	8990	0
107	20230901	184100	266165410	8990	8990	8990	8990	0
108	20230901	184000	266165410	8990	8990	8990	8990	0
109	20230901	183900	266165410	8990	8990	8990	8990	0
110	20230901	183800	266165410	8990	8990	8990	8990	0
111	20230901	183700	266165410	8990	8990	8990	8990	0
112	20230901	183600	266165410	8990	8990	8990	8990	0
113	20230901	183500	266165410	8990	8990	8990	8990	0
114	20230901	183400	266165410	8990	8990	8990	8990	0
115	20230901	183300	266165410	8990	8990	8990	8990	0
116	20230901	183200	266165410	8990	8990	8990	8990	0
117	20230901	183100	266165410	8990	8990	8990	8990	0
118	20230901	183000	266165410	8990	8990	8990	8990	0
119	20230901	182900	266165410	8990	8990	8990	8990	0
120	20230901	182800	266165410	8990	8990	8990	8990	0
121	20230901	182700	266165410	8990	8990	8990	8990	0
122	20230901	182600	266165410	8990	8990	8990	8990	876
123	20230901	182500	266165410	8990	8990	8990	8990	0
124	20230901	182400	266165410	8990	8990	8990	8990	0
125	20230901	182300	266165410	8990	8990	8990	8990	0
126	20230901	182200	266165410	8990	8990	8990	8990	0
127	20230901	182100	266165410	8990	8990	8990	8990	0
128	20230901	182000	266165410	8990	8990	8990	8990	0
129	20230901	181900	266165410	8990	8990	8990	8990	0
130	20230901	181800	266165410	8990	8990	8990	8990	0
131	20230901	181700	266165410	8990	8990	8990	8990	0
132	20230901	181600	266165410	8990	8990	8990	8990	0
133	20230901	181500	266165410	8990	8990	8990	8990	0
134	20230901	181400	266165410	8990	8990	8990	8990	0
135	20230901	181300	266165410	8990	8990	8990	8990	0
136	20230901	181200	266165410	8990	8990	8990	8990	0
137	20230901	181100	266165410	8990	8990	8990	8990	0
138	20230901	181000	266165410	8990	8990	8990	8990	0
139	20230901	180900	266165410	8990	8990	8990	8990	0
140	20230901	180800	266165410	8990	8990	8990	8990	0
141	20230901	180700	266165410	8990	8990	8990	8990	0
142	20230901	180600	266165410	8990	8990	8990	8990	0
143	20230901	180500	266165410	8990	8990	8990	8990	0
144	20230901	180400	266165410	8990	8990	8990	8990	0
145	20230901	180300	266165410	8990	8990	8990	8990	0
146	20230901	180200	266165410	8990	8990	8990	8990	0
147	20230901	180100	266165410	8990	8990	8990	8990	0
148	20230901	180000	266165410	8990	8990	8990	8990	0
149	20230901	175900	266165410	8990	8990	8990	8990	0
150	20230901	175800	266165410	8990	8990	8990	8990	0
151	20230901	175700	266165410	8990	8990	8990	8990	0
152	20230901	175600	266165410	8990	8990	8990	8990	876
153	20230901	175500	266165410	8990	8990	8990	8990	0
154	20230901	175400	266165410	8990	8990	8990	8990	0
155	20230901	175300	266165410	8990	8990	8990	8990	0
156	20230901	175200	266165410	8990	8990	8990	8990	0
157	20230901	175100	266165410	8990	8990	8990	8990	0
158	20230901	175000	266165410	8990	8990	8990	8990	0
159	20230901	174900	266165410	8990	8990	8990	8990	0
160	20230901	174800	266165410	8990	8990	8990	8990	0
161	20230901	174700	266165410	8990	8990	8990	8990	0
162	20230901	174600	266165410	8990	8990	8990	8990	0
163	20230901	174500	266165410	8990	8990	8990	8990	0
164	20230901	174400	266165410	8990	8990	8990	8990	0
165	20230901	174300	266165410	8990	8990	8990	8990	0
166	20230901	174200	266165410	8990	8990	8990	8990	0
167	20230901	174100	266165410	8990	8990	8990	8990	0
168	20230901	174000	266165410	8990	8990	8990	8990	0
169	20230901	173900	266165410	8990	8990	8990	8990	0
170	20230901	173800	266165410	8990	8990	8990	8990	0
171	20230901	173700	266165410	8990	8990	8990	8990	0
172	20230901	173600	266165410	8990	8990	8990	8990	0
173	20230901	173500	266165410	8990	8990	8990	8990	0
174	20230901	173400	266165410	8990	8990	8990	8990	0
175	20230901	173300	266165410	8990	8990	8990	8990	0
176	20230901	173200	266165410	8990	8990	8990	8990	0
177	20230901	173100	266165410	8990	8990	8990	8990	0
178	20230901	173000	266165410	8990	8990	8990	8990	0
179	20230901	172900	266165410	8990	8990	8990	8990	0
180	20230901	172800	266165410	8990	8990	8990	8990	0
181	20230901	172700	266165410	8990	8990	8990	8990	0
182	20230901	172600	266165410	8990	8990	8990	8990	876
183	20230901	172500	266165410	8990	8990	8990	8990	0
184	20230901	172400	266165410	8990	8990	8990	8990	0
185	20230901	172300	266165410	8990	8990	8990	8990	0
186	20230901	172200	266165410	8990	8990	8990	8990	0
187	20230901	172100	266165410	8990	8990	8990	8990	0
188	20230901	172000	266165410	8990	8990	8990	8990	0
189	20230901	171900	266165410	8990	8990	8990	8990	0
190	20230901	171800	266165410	8990	8990	8990	8990	0
191	20230901	171700	266165410	8990	8990	8990	8990	0
192	20230901	171600	266165410	8990	8990	8990	8990	0
193	20230901	171500	266165410	8990	8990	8990	8990	0
194	20230901	171400	266165410	8990	8990	8990	8990	0
195	20230901	171300	266165410	8990	8990	8990	8990	0
196	20230901	171200	266165410	8990	8990	8990	8990	0
197	20230901	171100	266165410	8990	8990	8990	8990	0
198	20230901	171000	266165410	8990	8990	8990	8990	0
199	20230901	170900	266165410	8990	8990	8990	8990	0
200	20230901	170800	266165410	8990	8990	8990	8990	0
201	20230901	170700	266165410	8990	8990	8990	8990	0
202	20230901	170600	266165410	8990	8990	8990	8990	0
203	20230901	170500	266165410	8990	8990	8990	8990	0
204	20230901	170400	266165410	8990	8990	8990	8990	0
205	20230901	170300	266165410	8990	8990	8990	8990	0
206	20230901	170200	266165410	8990	8990	8990	8990	0
207	20230901	170100	266165410	8990	8990	8990	8990	0
208	20230901	170000	266165410	8990	8990	8990	8990	0
209	20230901	165900	266165410	8990	8990	8990	8990	0
210	20230901	165800	266165410	8990	8990	8990	8990	0
211	20230901	165700	266165410	8990	8990	8990	8990	0
212	20230901	165600	266165410	8990	8990	8990	8990	876
213	20230901	165500	266165410	8990	8990	8990	8990	0
214	20230901	165400	266165410	8990	8990	8990	8990	0
215	20230901	165300	266165410	8990	8990	8990	8990	0
216	20230901	165200	266165410	8990	8990	8990	8990	0
217	20230901	165100	266165410	8990	8990	8990	8990	0
218	20230901	165000	266165410	8990	8990	8990	8990	0
219	20230901	164900	266165410	8990	8990	8990	8990	0
220	20230901	164800	266165410	8990	8990	8990	8990	0
221	20230901	164700	266165410	8990	8990	8990	8990	0
222	20230901	164600	266165410	8990	8990	8990	8990	0
223	20230901	164500	266165410	8990	8990	8990	8990	0
224	20230901	164400	266165410	8990	8990	8990	8990	0
225	20230901	164300	266165410	8990	8990	8990	8990	0
226	20230901	164200	266165410	8990	8990	8990	8990	0
227	20230901	164100	266165410	8990	8990	8990	8990	0
228	20230901	164000	266165410	8990	8990	8990	8990	0
229	20230901	163900	266165410	8990	8990	8990	8990	0
230	20230901	163800	266165410	8990	8990	8990	8990	0
231	20230901	163700	266165410	8990	8990	8990	8990	0
232	20230901	163600	266165410	8990	8990	8990	8990	0
233	20230901	163500	266165410	8990	8990	8990	8990	0
234	20230901	163400	266165410	8990	8990	8990	8990	0
235	20230901	163300	266165410	8990	8990	8990	8990	0
236	20230901	163200	266165410	8990	8990	8990	8990	0
237	20230901	163100	266165410	8990	8990	8990	8990	0
238	20230901	163000	266165410	8990	8990	8990	8990	0
239	20230901	162900	266165410	8990	8990	8990	8990	0
240	20230901	162800	266165410	8990	8990	8990	8990	0
241	20230901	162700	266165410	8990	8990	8990	8990	0
242	20230901	162600	266165410	8990	8990	8990	8990	876
243	20230901	162500	266165410	8990	8990	8990	8990	0
244	20230901	162400	266165410	8990	8990	8990	8990	0
245	20230901	162300	266165410	8990	8990	8990	8990	0
246	20230901	162200	266165410	8990	8990	8990	8990	0
247	20230901	162100	266165410	8990	8990	8990	8990	0
248	20230901	162000	266165410	8990	8990	8990	8990	0
249	20230901	161900	266165410	8990	8990	8990	8990	0
250	20230901	161800	266165410	8990	8990	8990	8990	0
251	20230901	161700	266165410	8990	8990	8990	8990	0
252	20230901	161600	266165410	8990	8990	8990	8990	0
253	20230901	161500	266165410	8990	8990	8990	8990	0
254	20230901	161400	266165410	8990	8990	8990	8990	0
255	20230901	161300	266165410	8990	8990	8990	8990	0
256	20230901	161200	266165410	8990	8990	8990	8990	0
257	20230901	161100	266165410	8990	8990	8990	8990	0
258	20230901	161000	266165410	8990	8990	8990	8990	0
259	20230901	160900	266165410	8990	8990	8990	8990	0
260	20230901	160800	266165410	8990	8990	8990	8990	0
261	20230901	160700	266165410	8990	8990	8990	8990	0
262	20230901	160600	266165410	8990	8990	8990	8990	0
263	20230901	160500	266165410	8990	8990	8990	8990	0
264	20230901	160400	266165410	8990	8990	8990	8990	0
265	20230901	160300	266165410	8990	8990	8990	8990	0
266	20230901	160200	266165410	8990	8990	8990	8990	0
267	20230901	160100	266165410	8990	8990	8990	8990	0
268	20230901	160000	266165410	8990	8990	8990	8990	0
269	20230901	155900	266165410	8990	8990	8990	8990	0
270	20230901	155800	266165410	8990	8990	8990	8990	0
271	20230901	155700	266165410	8990	8990	8990	8990	0
272	20230901	155600	266165410	8990	8990	8990	8990	876
273	20230901	155500	266165410	8990	8990	8990	8990	0
274	20230901	155400	266165410	8990	8990	8990	8990	0
275	20230901	155300	266165410	8990	8990	8990	8990	0
276	20230901	155200	266165410	8990	8990	8990	8990	0
277	20230901	155100	266165410	8990	8990	8990	8990	0
278	20230901	155000	266165410	8990	8990	8990	8990	0
279	20230901	154900	266165410	8990	8990	8990	8990	0
280	20230901	154800	266165410	8990	8990	8990	8990	0
281	20230901	154700	266165410	8990	8990	8990	8990	0
282	20230901	154600	266165410	8990	8990	8990	8990	0
283	20230901	154500	266165410	8990	8990	8990	8990	0
284	20230901	154400	266165410	8990	8990	8990	8990	0
285	20230901	154300	266165410	8990	8990	8990	8990	0
286	20230901	154200	266165410	8990	8990	8990	8990	0
287	20230901	154100	266165410	8990	8990	8990	8990	0
288	20230901	154000	266165410	8990	8990	8990	8990	0
289	20230901	153900	266165410	8990	8990	8990	8990	0
290	20230901	153800	266165410	8990	8990	8990	8990	0
291	20230901	153700	266165410	8990	8990	8990	8990	0
292	20230901	153600	266165410	8990	8990	8990	8990	0
293	20230901	153500	266165410	8990	8990	8990	8990	0
294	20230901	153400	266165410	8990	8990	8990	8990	0
295	20230901	153300	266165410	8990	8990	8990	8990	0
296	20230901	153200	266165410	8990	8990	8990	8990	0
297	20230901	153100	266165410	8990	8990	8990	8990	0
298	20230901	153000	266165410	8990	8990	8990	8990	876
299	20230901	152900	258290170	9060	9060	9060	9060	0
300	20230901	152800	258290170	9060	9060	9060	9060	0
301	20230901	152700	258290170	9060	9060	9060	9060	0
302	20230901	152600	258290170	9060	9060	9060	9060	0
303	20230901	152500	258290170	9060	9060	9060	9060	0
304	20230901	152400	258290170	9060	9060	9060	9060	0
305	20230901	152300	258290170	9060	9060	9060	9060	0
306	20230901	152200	258290170	9060	9060	9060	9060	0
307	20230901	152100	258290170	9060	9060	9060	9060	0
308	20230901	152000	258290170	9060	9060	9060	9060	0
309	20230901	151900	258290170	9060	9060	9060	9060	1
310	20230901	151800	258281110	9060	9060	9060	9060	0
311	20230901	151700	258281110	9060	9060	9060	9060	2
312	20230901	151600	258262990	9060	9060	9060	9060	32
313	20230901	151500	257973070	9060	9060	9060	9060	0
314	20230901	151400	257973070	9060	9060	9060	9060	0
315	20230901	151300	257973070	9060	9060	9060	9060	0
316	20230901	151200	257973070	9060	9060	9060	9060	0
317	20230901	151100	257973070	9060	9060	9060	9060	1
318	20230901	151000	257964010	9000	9000	9000	9000	0
319	20230901	150900	257964010	9000	9000	9000	9000	6
320	20230901	150800	257910010	9000	9000	9000	9000	6
321	20230901	150700	257856010	9040	9040	9040	9040	55
322	20230901	150600	257358810	8970	8970	8970	8970	0
323	20230901	150500	257358810	8970	8970	8970	8970	0
324	20230901	150400	257358810	8970	9020	9020	8970	1006
325	20230901	150300	248301010	9020	9070	9070	9000	3458
326	20230901	150200	217108930	9070	9070	9070	9070	171
327	20230901	150100	215557960	9070	9070	9070	9070	0
328	20230901	150000	215557960	9070	9070	9070	9070	0
329	20230901	145900	215557960	9070	9070	9070	9070	0
330	20230901	145800	215557960	9070	9070	9070	9070	19
331	20230901	145700	215385630	9040	9040	9040	9040	0
332	20230901	145600	215385630	9040	9040	9040	9040	0
333	20230901	145500	215385630	9040	9040	9040	9040	0
334	20230901	145400	215385630	9040	9040	9040	9040	0
335	20230901	145300	215385630	9040	9040	9040	9040	0
336	20230901	145200	215385630	9040	9040	9040	9040	0
337	20230901	145100	215385630	9040	9040	9040	9040	0
338	20230901	145000	215385630	9040	9040	9040	9040	0
339	20230901	144900	215385630	9040	9040	9040	9040	0
340	20230901	144800	215385630	9040	9050	9050	9040	400
341	20230901	144700	211769580	9050	9050	9050	9050	0
342	20230901	144600	211769580	9050	9050	9050	9050	3
343	20230901	144500	211742430	9050	9050	9050	9050	6
344	20230901	144400	211688130	9040	9040	9040	9040	0
345	20230901	144300	211688130	9040	9050	9050	9040	100
346	20230901	144200	210783620	9060	9060	9060	9060	0
347	20230901	144100	210783620	9060	9060	9060	9060	22
348	20230901	144000	210584300	9070	9070	9070	9070	109
349	20230901	143900	209595670	9070	9070	9070	9070	20
350	20230901	143800	209414270	9080	9080	9080	9080	0
351	20230901	143700	209414270	9080	9080	9080	9080	0
352	20230901	143600	209414270	9080	9080	9080	9080	0
353	20230901	143500	209414270	9080	9080	9080	9080	36
354	20230901	143400	209087390	9100	9100	9100	9100	0
355	20230901	143300	209087390	9100	9100	9100	9100	0
356	20230901	143200	209087390	9100	9100	9100	9100	0
357	20230901	143100	209087390	9100	9100	9100	9100	0
358	20230901	143000	209087390	9100	9100	9100	9100	0
359	20230901	142900	209087390	9100	9100	9100	9100	0
360	20230901	142800	209087390	9100	9100	9100	9100	0
361	20230901	142700	209087390	9100	9100	9100	9100	237
362	20230901	142600	206930690	9100	9100	9100	9100	0
363	20230901	142500	206930690	9100	9100	9100	9100	0
364	20230901	142400	206930690	9100	9100	9100	9100	0
365	20230901	142300	206930690	9100	9100	9100	9100	0
366	20230901	142200	206930690	9100	9100	9100	9100	0
367	20230901	142100	206930690	9100	9100	9100	9100	500
368	20230901	142000	202380690	9100	9100	9100	9100	0
369	20230901	141900	202380690	9100	9100	9100	9100	0
370	20230901	141800	202380690	9100	9100	9100	9100	0
371	20230901	141700	202380690	9100	9100	9100	9100	17
372	20230901	141600	202225990	9080	9080	9080	9080	0
373	20230901	141500	202225990	9080	9080	9080	9080	0
374	20230901	141400	202225990	9080	9080	9080	9080	0
375	20230901	141300	202225990	9080	9080	9080	9080	0
376	20230901	141200	202225990	9080	9080	9080	9080	0
377	20230901	141100	202225990	9080	9080	9080	9080	2
378	20230901	141000	202207830	9080	9080	9080	9080	0
379	20230901	140900	202207830	9080	9080	9080	9080	0
380	20230901	140800	202207830	9080	9100	9100	9080	159
381	20230901	140700	200762830	9110	9100	9110	9100	256
382	20230901	140600	198432730	9100	9100	9100	9100	0
383	20230901	140500	198432730	9100	9100	9100	9100	0
384	20230901	140400	198432730	9100	9100	9100	9100	0
385	20230901	140300	198432730	9100	9100	9100	9100	100
386	20230901	140200	197522730	9100	9100	9100	9100	1
387	20230901	140100	197513630	9100	9100	9100	9100	0
388	20230901	140000	197513630	9100	9100	9100	9100	0
389	20230901	135900	197513630	9100	9100	9100	9100	0
390	20230901	135800	197513630	9100	9100	9100	9100	0
391	20230901	135700	197513630	9100	9100	9100	9100	0
392	20230901	135600	197513630	9100	9100	9100	9100	0
393	20230901	135500	197513630	9100	9100	9100	9100	0
394	20230901	135400	197513630	9100	9100	9110	9100	151
395	20230901	135300	196139520	9100	9100	9100	9100	0
396	20230901	135200	196139520	9100	9100	9100	9100	0
397	20230901	135100	196139520	9100	9100	9100	9100	0
398	20230901	135000	196139520	9100	9090	9100	9090	147
399	20230901	134900	194801920	9090	9090	9090	9090	0
400	20230901	134800	194801920	9090	9090	9090	9090	10
401	20230901	134700	194711020	9060	9060	9060	9060	0
402	20230901	134600	194711020	9060	9060	9060	9060	0
403	20230901	134500	194711020	9060	9060	9060	9060	0
404	20230901	134400	194711020	9060	9060	9060	9060	100
405	20230901	134300	193805020	9060	9060	9060	9060	0
406	20230901	134200	193805020	9060	9060	9060	9060	0
407	20230901	134100	193805020	9060	9060	9060	9060	0
408	20230901	134000	193805020	9060	9060	9060	9060	0
409	20230901	133900	193805020	9060	9060	9060	9060	0
410	20230901	133800	193805020	9060	9060	9060	9060	0
411	20230901	133700	193805020	9060	9060	9060	9060	0
412	20230901	133600	193805020	9060	9060	9060	9060	0
413	20230901	133500	193805020	9060	9060	9060	9060	0
414	20230901	133400	193805020	9060	9060	9060	9060	0
415	20230901	133300	193805020	9060	9060	9060	9060	0
416	20230901	133200	193805020	9060	9060	9060	9060	0
417	20230901	133100	193805020	9060	9060	9060	9060	0
418	20230901	133000	193805020	9060	9060	9060	9060	0
419	20230901	132900	193805020	9060	9060	9060	9060	11
420	20230901	132800	193705360	9060	9060	9060	9060	0
421	20230901	132700	193705360	9060	9060	9060	9060	0
422	20230901	132600	193705360	9060	9060	9060	9060	900
423	20230901	132500	185551360	9060	9060	9060	9060	0
424	20230901	132400	185551360	9060	9060	9060	9060	0
425	20230901	132300	185551360	9060	9060	9060	9060	0
426	20230901	132200	185551360	9060	9080	9080	9060	10
427	20230901	132100	185460730	9100	9100	9100	9100	8
428	20230901	132000	185387930	9100	9100	9100	9100	0
429	20230901	131900	185387930	9100	9110	9110	9100	21
430	20230901	131800	185196640	9110	9110	9110	9110	0
431	20230901	131700	185196640	9110	9110	9110	9110	3
432	20230901	131600	185169310	9110	9110	9110	9110	0
433	20230901	131500	185169310	9110	9110	9110	9110	0
434	20230901	131400	185169310	9110	9110	9110	9110	0
435	20230901	131300	185169310	9110	9110	9110	9110	0
436	20230901	131200	185169310	9110	9100	9110	9100	151
437	20230901	131100	183793790	9100	9100	9100	9100	52
438	20230901	131000	183320590	9100	9100	9100	9100	0
439	20230901	130900	183320590	9100	9100	9100	9100	590
440	20230901	130800	177951590	9100	9100	9100	9100	0
441	20230901	130700	177951590	9100	9070	9100	9070	1000
442	20230901	130600	168860180	9060	9060	9060	9060	0
443	20230901	130500	168860180	9060	9060	9060	9060	0
444	20230901	130400	168860180	9060	9060	9060	9060	0
445	20230901	130300	168860180	9060	9060	9060	9060	0
446	20230901	130200	168860180	9060	9060	9060	9060	1
447	20230901	130100	168851120	9060	9060	9060	9060	0
448	20230901	130000	168851120	9060	9060	9060	9060	150
449	20230901	125900	167492120	9060	9060	9060	9060	0
450	20230901	125800	167492120	9060	9060	9060	9060	0
451	20230901	125700	167492120	9060	9060	9060	9060	0
452	20230901	125600	167492120	9060	9060	9060	9060	0
453	20230901	125500	167492120	9060	9060	9060	9060	0
454	20230901	125400	167492120	9060	9060	9060	9060	0
455	20230901	125300	167492120	9060	9060	9060	9060	0
456	20230901	125200	167492120	9060	9060	9060	9060	0
457	20230901	125100	167492120	9060	9060	9060	9060	0
458	20230901	125000	167492120	9060	9060	9060	9060	0
459	20230901	124900	167492120	9060	9060	9060	9060	0
460	20230901	124800	167492120	9060	9060	9060	9060	0
461	20230901	124700	167492120	9060	9060	9060	9060	0
462	20230901	124600	167492120	9060	9060	9060	9060	0
463	20230901	124500	167492120	9060	9060	9060	9060	197
464	20230901	124400	165707300	9060	9060	9060	9060	0
465	20230901	124300	165707300	9060	9060	9060	9060	0
466	20230901	124200	165707300	9060	9060	9060	9060	10
467	20230901	124100	165616700	9060	9060	9060	9060	0
468	20230901	124000	165616700	9060	9060	9060	9060	0
469	20230901	123900	165616700	9060	9060	9060	9060	0
470	20230901	123800	165616700	9060	9060	9060	9060	0
471	20230901	123700	165616700	9060	9060	9060	9060	0
472	20230901	123600	165616700	9060	9060	9060	9060	0
473	20230901	123500	165616700	9060	9060	9060	9060	296
474	20230901	123400	162934940	9060	9060	9060	9060	0
475	20230901	123300	162934940	9060	9070	9070	9060	500
476	20230901	123200	158404800	9090	9090	9090	9090	0
477	20230901	123100	158404800	9090	9090	9090	9090	0
478	20230901	123000	158404800	9090	9090	9090	9090	0
479	20230901	122900	158404800	9090	9090	9090	9090	0
480	20230901	122800	158404800	9090	9090	9090	9090	0
481	20230901	122700	158404800	9090	9090	9090	9090	34
482	20230901	122600	158095740	9070	9070	9070	9070	99
483	20230901	122500	157197810	9070	9070	9070	9070	1
484	20230901	122400	157188740	9070	9070	9070	9060	10
485	20230901	122300	157098120	9070	9070	9070	9070	0
486	20230901	122200	157098120	9070	9070	9070	9070	0
487	20230901	122100	157098120	9070	9070	9070	9070	0
488	20230901	122000	157098120	9070	9070	9070	9070	100
489	20230901	121900	156191120	9070	9070	9070	9070	0
490	20230901	121800	156191120	9070	9070	9070	9070	0
491	20230901	121700	156191120	9070	9070	9070	9070	0
492	20230901	121600	156191120	9070	9070	9070	9070	0
493	20230901	121500	156191120	9070	9070	9070	9070	0
494	20230901	121400	156191120	9070	9070	9070	9070	100
495	20230901	121300	155284120	9080	9080	9080	9080	0
496	20230901	121200	155284120	9080	9080	9080	9080	45
497	20230901	121100	154875520	9090	9090	9090	9090	3
498	20230901	121000	154848250	9090	9090	9090	9090	5
499	20230901	120900	154802800	9080	9080	9080	9080	100
500	20230901	120800	153894800	9090	9080	9090	9080	50
501	20230901	120700	153440410	9090	9090	9090	9090	0
502	20230901	120600	153440410	9090	9090	9090	9090	1
503	20230901	120500	153431320	9060	9060	9060	9060	14
504	20230901	120400	153304480	9060	9060	9060	9060	0
505	20230901	120300	153304480	9060	9060	9060	9060	0
506	20230901	120200	153304480	9060	9060	9060	9060	257
507	20230901	120100	150976060	9060	9060	9060	9060	0
508	20230901	120000	150976060	9060	9060	9060	9060	0
509	20230901	115900	150976060	9060	9060	9060	9060	0
510	20230901	115800	150976060	9060	9060	9060	9060	0
511	20230901	115700	150976060	9060	9060	9060	9060	0
512	20230901	115600	150976060	9060	9060	9060	9060	0
513	20230901	115500	150976060	9060	9060	9060	9060	0
514	20230901	115400	150976060	9060	9060	9060	9060	0
515	20230901	115300	150976060	9060	9060	9060	9060	0
516	20230901	115200	150976060	9060	9060	9060	9060	0
517	20230901	115100	150976060	9060	9060	9060	9060	0
518	20230901	115000	150976060	9060	9060	9060	9060	0
519	20230901	114900	150976060	9060	9060	9060	9060	517
520	20230901	114800	146292040	9060	9060	9060	9060	3
521	20230901	114700	146264860	9060	9060	9060	9060	0
522	20230901	114600	146264860	9060	9060	9060	9060	0
523	20230901	114500	146264860	9060	9060	9060	9060	0
524	20230901	114400	146264860	9060	9060	9060	9060	0
525	20230901	114300	146264860	9060	9060	9060	9060	0
526	20230901	114200	146264860	9060	9060	9060	9060	0
527	20230901	114100	146264860	9060	9060	9060	9060	91
528	20230901	114000	145440400	9060	9060	9060	9060	0
529	20230901	113900	145440400	9060	9060	9060	9060	189
530	20230901	113800	143728060	9070	9070	9070	9070	17
531	20230901	113700	143573870	9090	9090	9090	9090	0
532	20230901	113600	143573870	9090	9090	9090	9090	0
533	20230901	113500	143573870	9090	9090	9090	9090	0
534	20230901	113400	143573870	9090	9090	9090	9090	0
535	20230901	113300	143573870	9090	9090	9090	9090	0
536	20230901	113200	143573870	9090	9090	9090	9090	0
537	20230901	113100	143573870	9090	9090	9090	9090	0
538	20230901	113000	143573870	9090	9090	9090	9090	0
539	20230901	112900	143573870	9090	9090	9090	9090	1
540	20230901	112800	143564780	9090	9090	9090	9090	0
541	20230901	112700	143564780	9090	9090	9090	9090	1
542	20230901	112600	143555690	9090	9090	9090	9090	1
543	20230901	112500	143546600	9100	9100	9100	9100	0
544	20230901	112400	143546600	9100	9100	9100	9100	0
545	20230901	112300	143546600	9100	9100	9100	9100	0
546	20230901	112200	143546600	9100	9100	9100	9100	0
547	20230901	112100	143546600	9100	9100	9100	9100	0
548	20230901	112000	143546600	9100	9100	9100	9100	0
549	20230901	111900	143546600	9100	9100	9100	9100	0
550	20230901	111800	143546600	9100	9100	9100	9100	0
551	20230901	111700	143546600	9100	9100	9100	9100	51
552	20230901	111600	143082500	9100	9100	9100	9100	0
553	20230901	111500	143082500	9100	9100	9100	9100	0
554	20230901	111400	143082500	9100	9100	9100	9100	164
555	20230901	111300	141590100	9070	9070	9070	9070	0
556	20230901	111200	141590100	9070	9070	9070	9070	101
557	20230901	111100	140674030	9100	9100	9100	9100	0
558	20230901	111000	140674030	9100	9100	9100	9100	0
559	20230901	110900	140674030	9100	9080	9100	9080	327
560	20230901	110800	137700910	9030	9080	9080	8860	3001
561	20230901	110700	110866810	9090	9090	9090	9090	96
562	20230901	110600	109994170	9090	9090	9090	9090	0
563	20230901	110500	109994170	9090	9090	9090	9090	0
564	20230901	110400	109994170	9090	9090	9090	9090	2
565	20230901	110300	109975990	9100	9100	9100	9100	0
566	20230901	110200	109975990	9100	9100	9100	9100	0
567	20230901	110100	109975990	9100	9100	9100	9100	0
568	20230901	110000	109975990	9100	9100	9100	9100	0
569	20230901	105900	109975990	9100	9100	9100	9100	0
570	20230901	105800	109975990	9100	9100	9100	9100	2
571	20230901	105700	109957790	9100	9120	9120	9100	324
572	20230901	105600	107004610	9130	9130	9130	9130	0
573	20230901	105500	107004610	9130	9130	9130	9130	55
574	20230901	105400	106502460	9130	9130	9130	9130	0
575	20230901	105300	106502460	9130	9130	9130	9130	24
576	20230901	105200	106283340	9130	9130	9130	9130	101
577	20230901	105100	105361210	9120	9100	9120	9100	535
578	20230901	105000	100485000	9080	9080	9080	9080	0
579	20230901	104900	100485000	9080	9080	9080	9080	0
580	20230901	104800	100485000	9080	9080	9080	9080	0
581	20230901	104700	100485000	9080	9080	9080	9080	0
582	20230901	104600	100485000	9080	9080	9080	9080	200
583	20230901	104500	98669000	9090	9090	9090	9090	80
584	20230901	104400	97941800	9090	9090	9090	9090	10
585	20230901	104300	97850900	9090	9090	9090	9090	0
586	20230901	104200	97850900	9090	9090	9090	9090	0
587	20230901	104100	97850900	9090	9090	9090	9090	0
588	20230901	104000	97850900	9090	9080	9090	9080	98
589	20230901	103900	96960960	9080	9080	9080	9080	12
590	20230901	103800	96852000	9050	9050	9050	9050	0
591	20230901	103700	96852000	9050	9050	9050	9050	0
592	20230901	103600	96852000	9050	9050	9050	9050	0
593	20230901	103500	96852000	9050	9050	9050	9050	0
594	20230901	103400	96852000	9050	9050	9050	9050	0
595	20230901	103300	96852000	9050	9050	9050	9050	0
596	20230901	103200	96852000	9050	9050	9050	9050	0
597	20230901	103100	96852000	9050	9050	9050	9050	0
598	20230901	103000	96852000	9050	9050	9050	9050	4
599	20230901	102900	96815800	9060	9060	9060	9060	0
600	20230901	102800	96815800	9060	9060	9060	9060	0
601	20230901	102700	96815800	9060	9060	9060	9060	0
602	20230901	102600	96815800	9060	9060	9060	9060	0
603	20230901	102500	96815800	9060	9060	9060	9060	9
604	20230901	102400	96734260	9050	9050	9050	9050	0
605	20230901	102300	96734260	9050	9050	9050	9050	188
606	20230901	102200	95032860	9050	9050	9050	9050	41
607	20230901	102100	94661810	9040	9040	9040	9040	0
608	20230901	102000	94661810	9040	9050	9050	9040	272
609	20230901	101900	92200510	9050	9050	9050	9050	0
610	20230901	101800	92200510	9050	9050	9050	9050	0
611	20230901	101700	92200510	9050	9050	9050	9050	0
612	20230901	101600	92200510	9050	9050	9050	9050	0
613	20230901	101500	92200510	9050	9050	9050	9050	50
614	20230901	101400	91748010	9050	9050	9050	9050	0
615	20230901	101300	91748010	9050	9050	9050	9050	0
616	20230901	101200	91748010	9050	9050	9050	9050	100
617	20230901	101100	90843010	9050	9050	9050	9050	0
618	20230901	101000	90843010	9050	9050	9050	9050	0
619	20230901	100900	90843010	9050	9050	9050	9050	20
620	20230901	100800	90662010	9070	9080	9080	9070	151
621	20230901	100700	89291940	9090	9090	9090	9090	169
622	20230901	100600	87755730	9090	9090	9090	9090	0
623	20230901	100500	87755730	9090	9100	9100	9090	31
624	20230901	100400	87473930	9100	9100	9100	9100	50
625	20230901	100300	87018930	9100	9100	9100	9100	0
626	20230901	100200	87018930	9100	9100	9100	9100	0
627	20230901	100100	87018930	9100	9100	9100	9100	0
628	20230901	100000	87018930	9100	9100	9100	9100	0
629	20230901	095900	87018930	9100	9100	9100	9100	0
630	20230901	095800	87018930	9100	9100	9100	9100	31
631	20230901	095700	86736830	9100	9100	9100	9100	179
632	20230901	095600	85107930	9100	9100	9100	9100	0
633	20230901	095500	85107930	9100	9070	9100	9060	208
634	20230901	095400	83218450	9060	9060	9060	9060	150
635	20230901	095300	81859450	9100	9090	9100	9090	1928
636	20230901	095200	64320110	9080	9080	9080	9080	0
637	20230901	095100	64320110	9080	9080	9080	9080	0
638	20230901	095000	64320110	9080	9080	9080	9080	0
639	20230901	094900	64320110	9080	9080	9080	9080	101
640	20230901	094800	63403030	9060	9060	9060	9060	0
641	20230901	094700	63403030	9060	9060	9060	9060	250
642	20230901	094600	61138030	9080	9080	9080	9080	0
643	20230901	094500	61138030	9080	9080	9080	9080	0
644	20230901	094400	61138030	9080	9080	9080	9080	0
645	20230901	094300	61138030	9080	9080	9080	9080	28
646	20230901	094200	60883790	9080	9080	9080	9080	0
647	20230901	094100	60883790	9080	9080	9080	9080	3
648	20230901	094000	60856550	9090	9090	9090	9090	0
649	20230901	093900	60856550	9090	9090	9090	9090	0
650	20230901	093800	60856550	9090	9090	9090	9090	59
651	20230901	093700	60320240	9090	9090	9090	9090	6
652	20230901	093600	60265700	9090	9030	9090	9030	1001
653	20230901	093500	51226610	9080	9080	9080	9080	18
654	20230901	093400	51063170	9030	9030	9030	9030	4
655	20230901	093300	51027050	9080	9080	9080	9080	500
656	20230901	093200	46487050	9080	9080	9080	9080	1001
657	20230901	093100	37397970	9090	9080	9090	9080	22
658	20230901	093000	37198200	9080	9080	9080	9080	0
659	20230901	092900	37198200	9080	9090	9090	9080	78
660	20230901	092800	36489460	9120	9100	9120	9100	494
661	20230901	092700	31994040	9100	9090	9100	9090	224
662	20230901	092600	29956800	9080	9080	9080	9080	0
663	20230901	092500	29956800	9080	9080	9080	9080	9
664	20230901	092400	29875080	9090	9020	9090	9020	992
665	20230901	092300	20890030	8980	8980	8980	8980	0
666	20230901	092200	20890030	8980	8980	8980	8980	0
667	20230901	092100	20890030	8980	8980	8980	8980	0
668	20230901	092000	20890030	8980	8980	8980	8980	0
669	20230901	091900	20890030	8980	8980	8980	8980	0
670	20230901	091800	20890030	8980	8980	8980	8980	0
671	20230901	091700	20890030	8980	9000	9000	8980	318
672	20230901	091600	18033980	9020	9020	9020	9020	0
673	20230901	091500	18033980	9020	9020	9020	9020	0
674	20230901	091400	18033980	9020	9020	9020	9020	0
675	20230901	091300	18033980	9020	9020	9020	9020	0
676	20230901	091200	18033980	9020	9020	9020	9020	0
677	20230901	091100	18033980	9020	9020	9020	9020	500
678	20230901	091000	13523980	9030	9030	9030	9030	0
679	20230901	090900	13523980	9030	9030	9030	9030	0
680	20230901	090800	13523980	9030	9030	9030	9030	0
681	20230901	090700	13523980	9030	9000	9030	9000	225
682	20230901	090600	11498740	9050	9050	9050	9050	20
683	20230901	090500	11317740	9050	9050	9050	9050	0
684	20230901	090400	11317740	9050	9050	9050	9050	210
685	20230901	090300	9417240	9030	9030	9030	9030	280
686	20230901	090200	6888840	8960	8950	8960	8950	468
687	20230901	090100	2700040	8930	8940	8940	8930	200
688	20230901	090000	912900	8950	8950	8950	8950	102