KissMeData/000050/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183000	862766090	8880	8880	8880	8880	136
3	20230913	182900	862766090	8880	8880	8880	8880	0
4	20230913	182800	862766090	8880	8880	8880	8880	0
5	20230913	182700	862766090	8880	8880	8880	8880	0
6	20230913	182600	862766090	8880	8880	8880	8880	0
7	20230913	182500	862766090	8880	8880	8880	8880	0
8	20230913	182400	862766090	8880	8880	8880	8880	0
9	20230913	182300	862766090	8880	8880	8880	8880	0
10	20230913	182200	862766090	8880	8880	8880	8880	0
11	20230913	182100	862766090	8880	8880	8880	8880	0
12	20230913	182000	862766090	8880	8880	8880	8880	0
13	20230913	181900	862766090	8880	8880	8880	8880	0
14	20230913	181800	862766090	8880	8880	8880	8880	0
15	20230913	181700	862766090	8880	8880	8880	8880	0
16	20230913	181600	862766090	8880	8880	8880	8880	0
17	20230913	181500	862766090	8880	8880	8880	8880	0
18	20230913	181400	862766090	8880	8880	8880	8880	0
19	20230913	181300	862766090	8880	8880	8880	8880	0
20	20230913	181200	862766090	8880	8880	8880	8880	0
21	20230913	181100	862766090	8880	8880	8880	8880	0
22	20230913	181000	862766090	8880	8880	8880	8880	0
23	20230913	180900	862766090	8880	8880	8880	8880	0
24	20230913	180800	862766090	8880	8880	8880	8880	0
25	20230913	180700	862766090	8880	8880	8880	8880	0
26	20230913	180600	862766090	8880	8880	8880	8880	0
27	20230913	180500	862766090	8880	8880	8880	8880	0
28	20230913	180400	862766090	8880	8880	8880	8880	0
29	20230913	180300	862766090	8880	8880	8880	8880	0
30	20230913	180200	862766090	8880	8880	8880	8880	0
31	20230913	180100	862766090	8880	8880	8880	8880	0
32	20230913	180000	862766090	8880	8880	8880	8880	136
33	20230913	175900	862766090	8880	8880	8880	8880	0
34	20230913	175800	862766090	8880	8880	8880	8880	0
35	20230913	175700	862766090	8880	8880	8880	8880	0
36	20230913	175600	862766090	8880	8880	8880	8880	0
37	20230913	175500	862766090	8880	8880	8880	8880	0
38	20230913	175400	862766090	8880	8880	8880	8880	0
39	20230913	175300	862766090	8880	8880	8880	8880	0
40	20230913	175200	862766090	8880	8880	8880	8880	0
41	20230913	175100	862766090	8880	8880	8880	8880	0
42	20230913	175000	862766090	8880	8880	8880	8880	0
43	20230913	174900	862766090	8880	8880	8880	8880	0
44	20230913	174800	862766090	8880	8880	8880	8880	0
45	20230913	174700	862766090	8880	8880	8880	8880	0
46	20230913	174600	862766090	8880	8880	8880	8880	0
47	20230913	174500	862766090	8880	8880	8880	8880	0
48	20230913	174400	862766090	8880	8880	8880	8880	0
49	20230913	174300	862766090	8880	8880	8880	8880	0
50	20230913	174200	862766090	8880	8880	8880	8880	0
51	20230913	174100	862766090	8880	8880	8880	8880	0
52	20230913	174000	862766090	8880	8880	8880	8880	0
53	20230913	173900	862766090	8880	8880	8880	8880	0
54	20230913	173800	862766090	8880	8880	8880	8880	0
55	20230913	173700	862766090	8880	8880	8880	8880	0
56	20230913	173600	862766090	8880	8880	8880	8880	0
57	20230913	173500	862766090	8880	8880	8880	8880	0
58	20230913	173400	862766090	8880	8880	8880	8880	0
59	20230913	173300	862766090	8880	8880	8880	8880	0
60	20230913	173200	862766090	8880	8880	8880	8880	0
61	20230913	173100	862766090	8880	8880	8880	8880	0
62	20230913	173000	862766090	8880	8880	8880	8880	136
63	20230913	172900	862766090	8880	8880	8880	8880	0
64	20230913	172800	862766090	8880	8880	8880	8880	0
65	20230913	172700	862766090	8880	8880	8880	8880	0
66	20230913	172600	862766090	8880	8880	8880	8880	0
67	20230913	172500	862766090	8880	8880	8880	8880	0
68	20230913	172400	862766090	8880	8880	8880	8880	0
69	20230913	172300	862766090	8880	8880	8880	8880	0
70	20230913	172200	862766090	8880	8880	8880	8880	0
71	20230913	172100	862766090	8880	8880	8880	8880	0
72	20230913	172000	862766090	8880	8880	8880	8880	0
73	20230913	171900	862766090	8880	8880	8880	8880	0
74	20230913	171800	862766090	8880	8880	8880	8880	0
75	20230913	171700	862766090	8880	8880	8880	8880	0
76	20230913	171600	862766090	8880	8880	8880	8880	0
77	20230913	171500	862766090	8880	8880	8880	8880	0
78	20230913	171400	862766090	8880	8880	8880	8880	0
79	20230913	171300	862766090	8880	8880	8880	8880	0
80	20230913	171200	862766090	8880	8880	8880	8880	0
81	20230913	171100	862766090	8880	8880	8880	8880	0
82	20230913	171000	862766090	8880	8880	8880	8880	0
83	20230913	170900	862766090	8880	8880	8880	8880	0
84	20230913	170800	862766090	8880	8880	8880	8880	0
85	20230913	170700	862766090	8880	8880	8880	8880	0
86	20230913	170600	862766090	8880	8880	8880	8880	0
87	20230913	170500	862766090	8880	8880	8880	8880	0
88	20230913	170400	862766090	8880	8880	8880	8880	0
89	20230913	170300	862766090	8880	8880	8880	8880	0
90	20230913	170200	862766090	8880	8880	8880	8880	0
91	20230913	170100	862766090	8880	8880	8880	8880	0
92	20230913	170000	862766090	8880	8880	8880	8880	136
93	20230913	165900	862766090	8880	8880	8880	8880	0
94	20230913	165800	862766090	8880	8880	8880	8880	0
95	20230913	165700	862766090	8880	8880	8880	8880	0
96	20230913	165600	862766090	8880	8880	8880	8880	0
97	20230913	165500	862766090	8880	8880	8880	8880	0
98	20230913	165400	862766090	8880	8880	8880	8880	0
99	20230913	165300	862766090	8880	8880	8880	8880	0
100	20230913	165200	862766090	8880	8880	8880	8880	0
101	20230913	165100	862766090	8880	8880	8880	8880	0
102	20230913	165000	862766090	8880	8880	8880	8880	0
103	20230913	164900	862766090	8880	8880	8880	8880	0
104	20230913	164800	862766090	8880	8880	8880	8880	0
105	20230913	164700	862766090	8880	8880	8880	8880	0
106	20230913	164600	862766090	8880	8880	8880	8880	0
107	20230913	164500	862766090	8880	8880	8880	8880	0
108	20230913	164400	862766090	8880	8880	8880	8880	0
109	20230913	164300	862766090	8880	8880	8880	8880	0
110	20230913	164200	862766090	8880	8880	8880	8880	0
111	20230913	164100	862766090	8880	8880	8880	8880	0
112	20230913	164000	862766090	8880	8880	8880	8880	0
113	20230913	163900	862766090	8880	8880	8880	8880	0
114	20230913	163800	862766090	8880	8880	8880	8880	0
115	20230913	163700	862766090	8880	8880	8880	8880	0
116	20230913	163600	862766090	8880	8880	8880	8880	0
117	20230913	163500	862766090	8880	8880	8880	8880	0
118	20230913	163400	862766090	8880	8880	8880	8880	0
119	20230913	163300	862766090	8880	8880	8880	8880	0
120	20230913	163200	862766090	8880	8880	8880	8880	0
121	20230913	163100	862766090	8880	8880	8880	8880	0
122	20230913	163000	862766090	8880	8880	8880	8880	136
123	20230913	162900	862766090	8880	8880	8880	8880	0
124	20230913	162800	862766090	8880	8880	8880	8880	0
125	20230913	162700	862766090	8880	8880	8880	8880	0
126	20230913	162600	862766090	8880	8880	8880	8880	0
127	20230913	162500	862766090	8880	8880	8880	8880	0
128	20230913	162400	862766090	8880	8880	8880	8880	0
129	20230913	162300	862766090	8880	8880	8880	8880	0
130	20230913	162200	862766090	8880	8880	8880	8880	0
131	20230913	162100	862766090	8880	8880	8880	8880	0
132	20230913	162000	862766090	8880	8880	8880	8880	0
133	20230913	161900	862766090	8880	8880	8880	8880	0
134	20230913	161800	862766090	8880	8880	8880	8880	0
135	20230913	161700	862766090	8880	8880	8880	8880	0
136	20230913	161600	862766090	8880	8880	8880	8880	0
137	20230913	161500	862766090	8880	8880	8880	8880	0
138	20230913	161400	862766090	8880	8880	8880	8880	0
139	20230913	161300	862766090	8880	8880	8880	8880	0
140	20230913	161200	862766090	8880	8880	8880	8880	0
141	20230913	161100	862766090	8880	8880	8880	8880	0
142	20230913	161000	862766090	8880	8880	8880	8880	0
143	20230913	160900	862766090	8880	8880	8880	8880	0
144	20230913	160800	862766090	8880	8880	8880	8880	0
145	20230913	160700	862766090	8880	8880	8880	8880	0
146	20230913	160600	862766090	8880	8880	8880	8880	0
147	20230913	160500	862766090	8880	8880	8880	8880	0
148	20230913	160400	862766090	8880	8880	8880	8880	0
149	20230913	160300	862766090	8880	8880	8880	8880	0
150	20230913	160200	862766090	8880	8880	8880	8880	0
151	20230913	160100	862766090	8880	8880	8880	8880	0
152	20230913	160000	862766090	8880	8880	8880	8880	136
153	20230913	155900	862766090	8880	8880	8880	8880	0
154	20230913	155800	862766090	8880	8880	8880	8880	0
155	20230913	155700	862766090	8880	8880	8880	8880	0
156	20230913	155600	862766090	8880	8880	8880	8880	0
157	20230913	155500	862766090	8880	8880	8880	8880	0
158	20230913	155400	862766090	8880	8880	8880	8880	0
159	20230913	155300	862766090	8880	8880	8880	8880	0
160	20230913	155200	862766090	8880	8880	8880	8880	0
161	20230913	155100	862766090	8880	8880	8880	8880	0
162	20230913	155000	862766090	8880	8880	8880	8880	0
163	20230913	154900	862766090	8880	8880	8880	8880	0
164	20230913	154800	862766090	8880	8880	8880	8880	0
165	20230913	154700	862766090	8880	8880	8880	8880	0
166	20230913	154600	862766090	8880	8880	8880	8880	0
167	20230913	154500	862766090	8880	8880	8880	8880	0
168	20230913	154400	862766090	8880	8880	8880	8880	0
169	20230913	154300	862766090	8880	8880	8880	8880	0
170	20230913	154200	862766090	8880	8880	8880	8880	0
171	20230913	154100	862766090	8880	8880	8880	8880	0
172	20230913	154000	862766090	8880	8880	8880	8880	0
173	20230913	153900	862766090	8880	8880	8880	8880	0
174	20230913	153800	862766090	8880	8880	8880	8880	0
175	20230913	153700	862766090	8880	8880	8880	8880	0
176	20230913	153600	862766090	8880	8880	8880	8880	0
177	20230913	153500	862766090	8880	8880	8880	8880	0
178	20230913	153400	862766090	8880	8880	8880	8880	0
179	20230913	153300	862766090	8880	8880	8880	8880	0
180	20230913	153200	862766090	8880	8880	8880	8880	0
181	20230913	153100	862766090	8880	8880	8880	8880	0
182	20230913	153000	862766090	8880	8880	8880	8880	272
183	20230913	152900	861558410	8880	8880	8880	8880	0
184	20230913	152800	861558410	8880	8880	8880	8880	0
185	20230913	152700	861558410	8880	8880	8880	8880	0
186	20230913	152600	861558410	8880	8880	8880	8880	0
187	20230913	152500	861558410	8880	8880	8880	8880	0
188	20230913	152400	861558410	8880	8880	8880	8880	0
189	20230913	152300	861558410	8880	8880	8880	8880	0
190	20230913	152200	861558410	8880	8880	8880	8880	0
191	20230913	152100	861558410	8880	8880	8880	8880	0
192	20230913	152000	861558410	8880	8880	8880	8880	0
193	20230913	151900	861558410	8880	8880	8880	8880	125
194	20230913	151800	860448410	8900	8900	8900	8900	0
195	20230913	151700	860448410	8900	8900	8900	8900	1
196	20230913	151600	860439510	8830	8830	8830	8830	0
197	20230913	151500	860439510	8830	8840	8840	8830	16
198	20230913	151400	860298210	8900	8900	8900	8900	0
199	20230913	151300	860298210	8900	8900	8900	8900	0
200	20230913	151200	860298210	8900	8900	8900	8900	0
201	20230913	151100	860298210	8900	8900	8900	8900	0
202	20230913	151000	860298210	8900	8900	8900	8900	1
203	20230913	150900	860289310	8890	8890	8890	8890	4
204	20230913	150800	860253750	8890	8890	8890	8890	2
205	20230913	150700	860235970	8880	8840	8880	8840	51
206	20230913	150600	859785090	8840	8840	8840	8840	0
207	20230913	150500	859785090	8840	8840	8840	8840	1
208	20230913	150400	859776250	8840	8840	8840	8840	2
209	20230913	150300	859758570	8820	8820	8820	8820	700
210	20230913	150200	853584570	8820	8820	8820	8820	2
211	20230913	150100	853566930	8820	8820	8820	8820	1
212	20230913	150000	853558110	8820	8820	8820	8820	8
213	20230913	145900	853487550	8830	8830	8830	8830	0
214	20230913	145800	853487550	8830	8830	8830	8830	0
215	20230913	145700	853487550	8830	8830	8830	8830	0
216	20230913	145600	853487550	8830	8830	8830	8830	0
217	20230913	145500	853487550	8830	8830	8830	8830	0
218	20230913	145400	853487550	8830	8830	8830	8830	0
219	20230913	145300	853487550	8830	8830	8830	8830	0
220	20230913	145200	853487550	8830	8830	8830	8830	1
221	20230913	145100	853478720	8820	8830	8830	8820	2
222	20230913	145000	853461070	8830	8830	8830	8830	0
223	20230913	144900	853461070	8830	8830	8830	8830	0
224	20230913	144800	853461070	8830	8830	8830	8830	0
225	20230913	144700	853461070	8830	8830	8830	8830	0
226	20230913	144600	853461070	8830	8830	8830	8830	0
227	20230913	144500	853461070	8830	8830	8830	8830	0
228	20230913	144400	853461070	8830	8830	8830	8830	1
229	20230913	144300	853452240	8830	8830	8830	8830	0
230	20230913	144200	853452240	8830	8830	8830	8830	0
231	20230913	144100	853452240	8830	8830	8830	8830	0
232	20230913	144000	853452240	8830	8830	8830	8830	0
233	20230913	143900	853452240	8830	8830	8830	8830	0
234	20230913	143800	853452240	8830	8830	8830	8830	0
235	20230913	143700	853452240	8830	8830	8830	8830	0
236	20230913	143600	853452240	8830	8830	8830	8830	0
237	20230913	143500	853452240	8830	8830	8830	8830	0
238	20230913	143400	853452240	8830	8830	8830	8830	0
239	20230913	143300	853452240	8830	8830	8830	8830	0
240	20230913	143200	853452240	8830	8830	8830	8830	1
241	20230913	143100	853443410	8820	8820	8820	8820	0
242	20230913	143000	853443410	8820	8820	8820	8820	0
243	20230913	142900	853443410	8820	8820	8820	8820	0
244	20230913	142800	853443410	8820	8820	8820	8820	3
245	20230913	142700	853416950	8830	8830	8830	8830	0
246	20230913	142600	853416950	8830	8830	8830	8830	0
247	20230913	142500	853416950	8830	8830	8830	8830	0
248	20230913	142400	853416950	8830	8830	8830	8830	0
249	20230913	142300	853416950	8830	8830	8830	8830	0
250	20230913	142200	853416950	8830	8830	8830	8830	0
251	20230913	142100	853416950	8830	8830	8830	8830	0
252	20230913	142000	853416950	8830	8830	8830	8830	0
253	20230913	141900	853416950	8830	8830	8830	8830	0
254	20230913	141800	853416950	8830	8830	8830	8830	0
255	20230913	141700	853416950	8830	8830	8830	8830	0
256	20230913	141600	853416950	8830	8830	8830	8830	0
257	20230913	141500	853416950	8830	8830	8830	8830	0
258	20230913	141400	853416950	8830	8830	8830	8830	0
259	20230913	141300	853416950	8830	8830	8830	8830	0
260	20230913	141200	853416950	8830	8830	8830	8830	11
261	20230913	141100	853319820	8840	8840	8840	8840	0
262	20230913	141000	853319820	8840	8840	8840	8840	0
263	20230913	140900	853319820	8840	8840	8840	8840	0
264	20230913	140800	853319820	8840	8840	8840	8840	0
265	20230913	140700	853319820	8840	8840	8840	8840	0
266	20230913	140600	853319820	8840	8840	8840	8840	0
267	20230913	140500	853319820	8840	8840	8840	8840	0
268	20230913	140400	853319820	8840	8840	8840	8840	0
269	20230913	140300	853319820	8840	8840	8840	8840	0
270	20230913	140200	853319820	8840	8840	8840	8840	0
271	20230913	140100	853319820	8840	8840	8840	8840	0
272	20230913	140000	853319820	8840	8840	8840	8840	0
273	20230913	135900	853319820	8840	8840	8840	8840	0
274	20230913	135800	853319820	8840	8830	8840	8830	90
275	20230913	135700	852524270	8830	8830	8830	8830	0
276	20230913	135600	852524270	8830	8830	8830	8830	0
277	20230913	135500	852524270	8830	8830	8830	8830	0
278	20230913	135400	852524270	8830	8830	8830	8830	0
279	20230913	135300	852524270	8830	8830	8830	8830	0
280	20230913	135200	852524270	8830	8830	8830	8830	0
281	20230913	135100	852524270	8830	8830	8830	8830	0
282	20230913	135000	852524270	8830	8830	8830	8830	0
283	20230913	134900	852524270	8830	8830	8830	8830	0
284	20230913	134800	852524270	8830	8830	8830	8830	0
285	20230913	134700	852524270	8830	8830	8830	8830	1
286	20230913	134600	852515440	8840	8840	8840	8840	18
287	20230913	134500	852356320	8850	8850	8850	8850	0
288	20230913	134400	852356320	8850	8850	8850	8850	0
289	20230913	134300	852356320	8850	8850	8850	8850	0
290	20230913	134200	852356320	8850	8850	8850	8850	0
291	20230913	134100	852356320	8850	8850	8850	8850	0
292	20230913	134000	852356320	8850	8850	8850	8850	0
293	20230913	133900	852356320	8850	8850	8850	8850	4
294	20230913	133800	852320920	8850	8850	8850	8850	0
295	20230913	133700	852320920	8850	8850	8850	8850	1
296	20230913	133600	852312070	8850	8850	8850	8850	0
297	20230913	133500	852312070	8850	8850	8850	8850	0
298	20230913	133400	852312070	8850	8850	8850	8850	0
299	20230913	133300	852312070	8850	8850	8850	8850	0
300	20230913	133200	852312070	8850	8850	8850	8850	0
301	20230913	133100	852312070	8850	8850	8850	8850	0
302	20230913	133000	852312070	8850	8850	8850	8850	0
303	20230913	132900	852312070	8850	8850	8850	8850	0
304	20230913	132800	852312070	8850	8850	8850	8850	0
305	20230913	132700	852312070	8850	8850	8850	8850	0
306	20230913	132600	852312070	8850	8850	8850	8850	0
307	20230913	132500	852312070	8850	8850	8850	8850	0
308	20230913	132400	852312070	8850	8850	8850	8850	0
309	20230913	132300	852312070	8850	8850	8850	8850	1
310	20230913	132200	852303220	8860	8860	8860	8860	0
311	20230913	132100	852303220	8860	8860	8860	8860	0
312	20230913	132000	852303220	8860	8860	8860	8860	0
313	20230913	131900	852303220	8860	8860	8860	8860	0
314	20230913	131800	852303220	8860	8860	8860	8860	0
315	20230913	131700	852303220	8860	8860	8860	8860	0
316	20230913	131600	852303220	8860	8860	8860	8860	0
317	20230913	131500	852303220	8860	8860	8860	8860	0
318	20230913	131400	852303220	8860	8860	8860	8860	0
319	20230913	131300	852303220	8860	8860	8860	8860	0
320	20230913	131200	852303220	8860	8860	8860	8860	0
321	20230913	131100	852303220	8860	8860	8860	8860	0
322	20230913	131000	852303220	8860	8860	8860	8860	0
323	20230913	130900	852303220	8860	8860	8860	8860	5
324	20230913	130800	852258920	8860	8860	8860	8860	0
325	20230913	130700	852258920	8860	8860	8860	8860	0
326	20230913	130600	852258920	8860	8860	8860	8860	0
327	20230913	130500	852258920	8860	8860	8860	8860	0
328	20230913	130400	852258920	8860	8860	8860	8860	0
329	20230913	130300	852258920	8860	8860	8860	8860	0
330	20230913	130200	852258920	8860	8860	8860	8860	0
331	20230913	130100	852258920	8860	8860	8860	8860	0
332	20230913	130000	852258920	8860	8860	8860	8860	0
333	20230913	125900	852258920	8860	8860	8860	8860	57
334	20230913	125800	851753900	8870	8870	8870	8870	0
335	20230913	125700	851753900	8870	8870	8870	8870	0
336	20230913	125600	851753900	8870	8870	8870	8870	0
337	20230913	125500	851753900	8870	8870	8870	8870	0
338	20230913	125400	851753900	8870	8870	8870	8870	0
339	20230913	125300	851753900	8870	8870	8870	8870	0
340	20230913	125200	851753900	8870	8870	8870	8870	0
341	20230913	125100	851753900	8870	8870	8870	8870	0
342	20230913	125000	851753900	8870	8870	8870	8870	0
343	20230913	124900	851753900	8870	8870	8870	8870	0
344	20230913	124800	851753900	8870	8870	8870	8870	0
345	20230913	124700	851753900	8870	8870	8870	8870	0
346	20230913	124600	851753900	8870	8870	8870	8870	0
347	20230913	124500	851753900	8870	8870	8870	8870	0
348	20230913	124400	851753900	8870	8870	8870	8870	0
349	20230913	124300	851753900	8870	8870	8870	8870	0
350	20230913	124200	851753900	8870	8870	8870	8870	0
351	20230913	124100	851753900	8870	8870	8870	8870	0
352	20230913	124000	851753900	8870	8870	8870	8870	0
353	20230913	123900	851753900	8870	8870	8870	8870	0
354	20230913	123800	851753900	8870	8870	8870	8870	0
355	20230913	123700	851753900	8870	8870	8870	8870	0
356	20230913	123600	851753900	8870	8870	8870	8870	0
357	20230913	123500	851753900	8870	8870	8870	8870	0
358	20230913	123400	851753900	8870	8870	8870	8870	0
359	20230913	123300	851753900	8870	8870	8870	8870	0
360	20230913	123200	851753900	8870	8870	8870	8870	0
361	20230913	123100	851753900	8870	8870	8870	8870	0
362	20230913	123000	851753900	8870	8870	8870	8870	0
363	20230913	122900	851753900	8870	8870	8870	8870	0
364	20230913	122800	851753900	8870	8870	8870	8870	0
365	20230913	122700	851753900	8870	8870	8870	8870	0
366	20230913	122600	851753900	8870	8870	8870	8870	0
367	20230913	122500	851753900	8870	8870	8870	8870	0
368	20230913	122400	851753900	8870	8870	8870	8870	0
369	20230913	122300	851753900	8870	8870	8870	8870	100
370	20230913	122200	850866900	8880	8880	8880	8880	0
371	20230913	122100	850866900	8880	8880	8880	8880	0
372	20230913	122000	850866900	8880	8880	8880	8880	0
373	20230913	121900	850866900	8880	8880	8880	8880	0
374	20230913	121800	850866900	8880	8880	8880	8880	0
375	20230913	121700	850866900	8880	8880	8880	8880	0
376	20230913	121600	850866900	8880	8880	8880	8880	0
377	20230913	121500	850866900	8880	8880	8880	8880	0
378	20230913	121400	850866900	8880	8880	8880	8880	0
379	20230913	121300	850866900	8880	8880	8880	8880	0
380	20230913	121200	850866900	8880	8880	8880	8880	0
381	20230913	121100	850866900	8880	8880	8880	8880	0
382	20230913	121000	850866900	8880	8880	8880	8880	0
383	20230913	120900	850866900	8880	8880	8880	8880	0
384	20230913	120800	850866900	8880	8880	8880	8880	0
385	20230913	120700	850866900	8880	8880	8880	8880	0
386	20230913	120600	850866900	8880	8880	8880	8880	0
387	20230913	120500	850866900	8880	8880	8880	8880	1
388	20230913	120400	850858020	8880	8880	8880	8880	5
389	20230913	120300	850813620	8840	8840	8840	8840	0
390	20230913	120200	850813620	8840	8840	8840	8840	0
391	20230913	120100	850813620	8840	8840	8840	8840	0
392	20230913	120000	850813620	8840	8840	8840	8840	0
393	20230913	115900	850813620	8840	8840	8840	8840	0
394	20230913	115800	850813620	8840	8840	8840	8840	0
395	20230913	115700	850813620	8840	8840	8840	8840	0
396	20230913	115600	850813620	8840	8840	8840	8840	0
397	20230913	115500	850813620	8840	8840	8840	8840	0
398	20230913	115400	850813620	8840	8840	8840	8840	0
399	20230913	115300	850813620	8840	8840	8840	8840	250
400	20230913	115200	848603620	8850	8850	8850	8850	0
401	20230913	115100	848603620	8850	8850	8850	8850	0
402	20230913	115000	848603620	8850	8850	8850	8850	0
403	20230913	114900	848603620	8850	8850	8850	8850	0
404	20230913	114800	848603620	8850	8850	8850	8850	0
405	20230913	114700	848603620	8850	8850	8850	8850	0
406	20230913	114600	848603620	8850	8850	8850	8850	0
407	20230913	114500	848603620	8850	8850	8850	8850	0
408	20230913	114400	848603620	8850	8850	8850	8850	0
409	20230913	114300	848603620	8850	8850	8850	8850	0
410	20230913	114200	848603620	8850	8850	8850	8850	0
411	20230913	114100	848603620	8850	8850	8850	8850	0
412	20230913	114000	848603620	8850	8850	8850	8850	0
413	20230913	113900	848603620	8850	8850	8850	8850	0
414	20230913	113800	848603620	8850	8850	8850	8850	0
415	20230913	113700	848603620	8850	8850	8850	8850	0
416	20230913	113600	848603620	8850	8850	8850	8850	0
417	20230913	113500	848603620	8850	8850	8850	8850	0
418	20230913	113400	848603620	8850	8850	8850	8850	2
419	20230913	113300	848585920	8860	8860	8860	8860	0
420	20230913	113200	848585920	8860	8860	8860	8860	0
421	20230913	113100	848585920	8860	8860	8860	8860	0
422	20230913	113000	848585920	8860	8860	8860	8860	0
423	20230913	112900	848585920	8860	8860	8860	8860	0
424	20230913	112800	848585920	8860	8830	8910	8830	701
425	20230913	112700	842374980	8810	8810	8810	8810	0
426	20230913	112600	842374980	8810	8810	8810	8810	0
427	20230913	112500	842374980	8810	8810	8810	8810	0
428	20230913	112400	842374980	8810	8810	8810	8810	0
429	20230913	112300	842374980	8810	8810	8810	8810	0
430	20230913	112200	842374980	8810	8810	8810	8810	0
431	20230913	112100	842374980	8810	8810	8810	8810	0
432	20230913	112000	842374980	8810	8810	8810	8810	0
433	20230913	111900	842374980	8810	8810	8810	8810	0
434	20230913	111800	842374980	8810	8820	8820	8810	100
435	20230913	111700	841493110	8820	8820	8820	8820	0
436	20230913	111600	841493110	8820	8820	8820	8820	0
437	20230913	111500	841493110	8820	8820	8820	8820	0
438	20230913	111400	841493110	8820	8820	8820	8820	0
439	20230913	111300	841493110	8820	8820	8820	8820	0
440	20230913	111200	841493110	8820	8820	8820	8820	0
441	20230913	111100	841493110	8820	8820	8820	8820	0
442	20230913	111000	841493110	8820	8820	8820	8820	0
443	20230913	110900	841493110	8820	8820	8820	8820	0
444	20230913	110800	841493110	8820	8820	8820	8820	0
445	20230913	110700	841493110	8820	8820	8820	8820	0
446	20230913	110600	841493110	8820	8820	8820	8820	0
447	20230913	110500	841493110	8820	8820	8820	8820	0
448	20230913	110400	841493110	8820	8820	8820	8820	0
449	20230913	110300	841493110	8820	8820	8820	8820	0
450	20230913	110200	841493110	8820	8820	8820	8820	30
451	20230913	110100	841228510	8820	8820	8820	8820	3
452	20230913	110000	841202050	8830	8830	8830	8830	0
453	20230913	105900	841202050	8830	8830	8830	8830	0
454	20230913	105800	841202050	8830	8830	8830	8830	20
455	20230913	105700	841025450	8840	8840	8840	8840	0
456	20230913	105600	841025450	8840	8840	8840	8840	0
457	20230913	105500	841025450	8840	8840	8840	8840	0
458	20230913	105400	841025450	8840	8840	8840	8840	0
459	20230913	105300	841025450	8840	8840	8840	8840	0
460	20230913	105200	841025450	8840	8840	8840	8840	0
461	20230913	105100	841025450	8840	8840	8840	8840	1
462	20230913	105000	841016610	8840	8840	8840	8840	0
463	20230913	104900	841016610	8840	8840	8840	8840	0
464	20230913	104800	841016610	8840	8840	8840	8840	1
465	20230913	104700	841007770	8880	8880	8880	8880	0
466	20230913	104600	841007770	8880	8880	8880	8880	0
467	20230913	104500	841007770	8880	8880	8880	8880	0
468	20230913	104400	841007770	8880	8840	8880	8840	3
469	20230913	104300	840981190	8840	8840	8840	8840	11
470	20230913	104200	840883950	8840	8840	8840	8840	13
471	20230913	104100	840769030	8880	8840	8910	8840	250
472	20230913	104000	838553410	8880	8880	8880	8880	0
473	20230913	103900	838553410	8880	8880	8880	8880	0
474	20230913	103800	838553410	8880	8880	8880	8880	0
475	20230913	103700	838553410	8880	8880	8880	8880	0
476	20230913	103600	838553410	8880	8880	8880	8880	0
477	20230913	103500	838553410	8880	8840	8880	8840	3
478	20230913	103400	838526830	8840	8870	8920	8840	146
479	20230913	103300	837229630	8850	8840	8920	8840	130
480	20230913	103200	836079430	8850	8840	8880	8840	7
481	20230913	103100	836017460	8880	8880	8880	8880	0
482	20230913	103000	836017460	8880	8880	8880	8880	0
483	20230913	102900	836017460	8880	8880	8880	8880	0
484	20230913	102800	836017460	8880	8840	8920	8840	8
485	20230913	102700	835946540	8830	8830	8830	8830	117
486	20230913	102600	834913430	8870	8830	8870	8830	3
487	20230913	102500	834886880	8820	8870	8890	8820	129
488	20230913	102400	833743910	8900	8870	8910	8820	1081
489	20230913	102300	824197590	8890	8870	8940	8870	3436
490	20230913	102200	793661370	8870	8940	8940	8870	2343
491	20230913	102100	772835120	8940	8910	8940	8880	1927
492	20230913	102000	755693840	8910	8940	8940	8890	42
493	20230913	101900	755318550	8890	8880	8950	8880	1723
494	20230913	101800	739978010	8880	8890	8950	8880	3100
495	20230913	101700	712382990	8940	8900	8940	8870	2551
496	20230913	101600	689719850	8890	8880	8940	8870	2518
497	20230913	101500	667352190	8910	8870	8940	8870	1025
498	20230913	101400	658233850	8870	8870	8870	8870	7
499	20230913	101300	658171760	8870	8870	8870	8870	6
500	20230913	101200	658118540	8910	8910	8910	8910	0
501	20230913	101100	658118540	8910	8860	8940	8860	941
502	20230913	101000	649753050	8870	8870	8950	8870	227
503	20230913	100900	647728690	8870	8910	9000	8870	1305
504	20230913	100800	636115240	8900	8860	8900	8860	48
505	20230913	100700	635688130	8860	8860	9000	8860	273
506	20230913	100600	633252850	8840	8820	8870	8820	594
507	20230913	100500	628013640	8810	8870	8870	8810	505
508	20230913	100400	623548900	8880	8880	8880	8880	0
509	20230913	100300	623548900	8880	8880	8880	8880	2
510	20230913	100200	623531140	8880	8870	8880	8870	10
511	20230913	100100	623442430	8880	8880	8880	8880	3
512	20230913	100000	623415790	8880	8870	8880	8870	2
513	20230913	095900	623398040	8900	8870	9060	8870	1092
514	20230913	095800	613641800	8910	8810	9070	8810	1907
515	20230913	095700	596588890	8810	8810	8810	8810	7
516	20230913	095600	596527220	8810	8810	8850	8800	491
517	20230913	095500	592201380	8800	8880	8880	8790	1421
518	20230913	095400	579684770	8930	8890	8950	8890	800
519	20230913	095300	572556750	8890	8900	8900	8870	96
520	20230913	095200	571703700	8900	8900	8900	8900	25
521	20230913	095100	571481200	8940	8950	8960	8890	1870
522	20230913	095000	554798800	8890	8890	8960	8890	1930
523	20230913	094900	537610080	8890	8950	8970	8870	2091
524	20230913	094800	518966250	8970	9030	9030	8910	3703
525	20230913	094700	485837850	8920	8960	9050	8900	2085
526	20230913	094600	467139020	9020	8940	9040	8940	1853
527	20230913	094500	450507820	8990	8930	9070	8920	3843
528	20230913	094400	415959570	9070	8910	9080	8900	2313
529	20230913	094300	395211330	8900	8920	8920	8900	746
530	20230913	094200	388568980	8920	8890	9080	8890	2157
531	20230913	094100	369194880	8910	8880	8930	8880	12
532	20230913	094000	369087870	9000	9000	9000	9000	0
533	20230913	093900	369087870	9000	8870	9020	8870	158
534	20230913	093800	367666180	8850	8840	9030	8840	1806
535	20230913	093700	351541310	8880	8880	8880	8880	0
536	20230913	093600	351541310	8880	8880	8880	8880	0
537	20230913	093500	351541310	8880	8820	8880	8820	84
538	20230913	093400	350800310	8880	8880	8880	8880	0
539	20230913	093300	350800310	8880	8840	8880	8840	3
540	20230913	093200	350773730	8880	8880	8880	8880	0
541	20230913	093100	350773730	8880	8830	8880	8830	9
542	20230913	093000	350694010	8870	8830	8890	8830	565
543	20230913	092900	345701480	8870	8850	8910	8810	4287
544	20230913	092800	307737240	8810	8810	8910	8800	4058
545	20230913	092700	271849260	8910	8780	8910	8780	2966
546	20230913	092600	245688320	8830	8840	8880	8760	3740
547	20230913	092500	212752800	8760	8840	8880	8760	1840
548	20230913	092400	196546330	8810	8890	8900	8780	2337
549	20230913	092300	175936510	8810	8910	8910	8750	2643
550	20230913	092200	152626770	8820	8820	8910	8760	3231
551	20230913	092100	124148120	8800	8760	8920	8760	2183
552	20230913	092000	104859570	8740	8790	8840	8740	3191
553	20230913	091900	76826360	8760	8870	8870	8760	2990
554	20230913	091800	50541220	8760	8750	8930	8730	3946
555	20230913	091700	15715230	8760	8740	8840	8740	1419
556	20230913	091600	3266910	8820	8740	8850	8740	313
557	20230913	091500	514590	8730	8750	8750	8730	2
558	20230913	091400	497110	8720	8720	8720	8720	0
559	20230913	091300	497110	8720	8720	8720	8720	0
560	20230913	091200	497110	8720	8720	8720	8720	0
561	20230913	091100	497110	8720	8720	8720	8720	0
562	20230913	091000	497110	8720	8720	8720	8720	0
563	20230913	090900	497110	8720	8720	8720	8720	0
564	20230913	090800	497110	8720	8720	8720	8720	0
565	20230913	090700	497110	8720	8720	8720	8720	0
566	20230913	090600	497110	8720	8720	8720	8720	0
567	20230913	090500	497110	8720	8720	8720	8720	0
568	20230913	090400	497110	8720	8720	8720	8720	50
569	20230913	090300	61110	8730	8730	8730	8730	7
570	20230913	090200	0	8780	8780	8780	8780	0
571	20230913	090100	0	8780	8780	8780	8780	0
572	20230913	090000	0	8780	8780	8780	8780	0