KissMeData/001260/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183300	89125170	8870	8870	8870	8870	28
3	20230907	183200	89125170	8870	8870	8870	8870	0
4	20230907	183100	89125170	8870	8870	8870	8870	0
5	20230907	183000	89125170	8870	8870	8870	8870	0
6	20230907	182900	89125170	8870	8870	8870	8870	0
7	20230907	182800	89125170	8870	8870	8870	8870	0
8	20230907	182700	89125170	8870	8870	8870	8870	0
9	20230907	182600	89125170	8870	8870	8870	8870	0
10	20230907	182500	89125170	8870	8870	8870	8870	0
11	20230907	182400	89125170	8870	8870	8870	8870	0
12	20230907	182300	89125170	8870	8870	8870	8870	0
13	20230907	182200	89125170	8870	8870	8870	8870	0
14	20230907	182100	89125170	8870	8870	8870	8870	0
15	20230907	182000	89125170	8870	8870	8870	8870	0
16	20230907	181900	89125170	8870	8870	8870	8870	0
17	20230907	181800	89125170	8870	8870	8870	8870	0
18	20230907	181700	89125170	8870	8870	8870	8870	0
19	20230907	181600	89125170	8870	8870	8870	8870	0
20	20230907	181500	89125170	8870	8870	8870	8870	0
21	20230907	181400	89125170	8870	8870	8870	8870	0
22	20230907	181300	89125170	8870	8870	8870	8870	0
23	20230907	181200	89125170	8870	8870	8870	8870	0
24	20230907	181100	89125170	8870	8870	8870	8870	0
25	20230907	181000	89125170	8870	8870	8870	8870	0
26	20230907	180900	89125170	8870	8870	8870	8870	0
27	20230907	180800	89125170	8870	8870	8870	8870	0
28	20230907	180700	89125170	8870	8870	8870	8870	0
29	20230907	180600	89125170	8870	8870	8870	8870	0
30	20230907	180500	89125170	8870	8870	8870	8870	0
31	20230907	180400	89125170	8870	8870	8870	8870	0
32	20230907	180300	89125170	8870	8870	8870	8870	28
33	20230907	180200	89125170	8870	8870	8870	8870	0
34	20230907	180100	89125170	8870	8870	8870	8870	0
35	20230907	180000	89125170	8870	8870	8870	8870	0
36	20230907	175900	89125170	8870	8870	8870	8870	0
37	20230907	175800	89125170	8870	8870	8870	8870	0
38	20230907	175700	89125170	8870	8870	8870	8870	0
39	20230907	175600	89125170	8870	8870	8870	8870	0
40	20230907	175500	89125170	8870	8870	8870	8870	0
41	20230907	175400	89125170	8870	8870	8870	8870	0
42	20230907	175300	89125170	8870	8870	8870	8870	0
43	20230907	175200	89125170	8870	8870	8870	8870	0
44	20230907	175100	89125170	8870	8870	8870	8870	0
45	20230907	175000	89125170	8870	8870	8870	8870	0
46	20230907	174900	89125170	8870	8870	8870	8870	0
47	20230907	174800	89125170	8870	8870	8870	8870	0
48	20230907	174700	89125170	8870	8870	8870	8870	0
49	20230907	174600	89125170	8870	8870	8870	8870	0
50	20230907	174500	89125170	8870	8870	8870	8870	0
51	20230907	174400	89125170	8870	8870	8870	8870	0
52	20230907	174300	89125170	8870	8870	8870	8870	0
53	20230907	174200	89125170	8870	8870	8870	8870	0
54	20230907	174100	89125170	8870	8870	8870	8870	0
55	20230907	174000	89125170	8870	8870	8870	8870	0
56	20230907	173900	89125170	8870	8870	8870	8870	0
57	20230907	173800	89125170	8870	8870	8870	8870	0
58	20230907	173700	89125170	8870	8870	8870	8870	0
59	20230907	173600	89125170	8870	8870	8870	8870	0
60	20230907	173500	89125170	8870	8870	8870	8870	0
61	20230907	173400	89125170	8870	8870	8870	8870	0
62	20230907	173300	89125170	8870	8870	8870	8870	28
63	20230907	173200	89125170	8870	8870	8870	8870	0
64	20230907	173100	89125170	8870	8870	8870	8870	0
65	20230907	173000	89125170	8870	8870	8870	8870	0
66	20230907	172900	89125170	8870	8870	8870	8870	0
67	20230907	172800	89125170	8870	8870	8870	8870	0
68	20230907	172700	89125170	8870	8870	8870	8870	0
69	20230907	172600	89125170	8870	8870	8870	8870	0
70	20230907	172500	89125170	8870	8870	8870	8870	0
71	20230907	172400	89125170	8870	8870	8870	8870	0
72	20230907	172300	89125170	8870	8870	8870	8870	0
73	20230907	172200	89125170	8870	8870	8870	8870	0
74	20230907	172100	89125170	8870	8870	8870	8870	0
75	20230907	172000	89125170	8870	8870	8870	8870	0
76	20230907	171900	89125170	8870	8870	8870	8870	0
77	20230907	171800	89125170	8870	8870	8870	8870	0
78	20230907	171700	89125170	8870	8870	8870	8870	0
79	20230907	171600	89125170	8870	8870	8870	8870	0
80	20230907	171500	89125170	8870	8870	8870	8870	0
81	20230907	171400	89125170	8870	8870	8870	8870	0
82	20230907	171300	89125170	8870	8870	8870	8870	0
83	20230907	171200	89125170	8870	8870	8870	8870	0
84	20230907	171100	89125170	8870	8870	8870	8870	0
85	20230907	171000	89125170	8870	8870	8870	8870	0
86	20230907	170900	89125170	8870	8870	8870	8870	0
87	20230907	170800	89125170	8870	8870	8870	8870	0
88	20230907	170700	89125170	8870	8870	8870	8870	0
89	20230907	170600	89125170	8870	8870	8870	8870	0
90	20230907	170500	89125170	8870	8870	8870	8870	0
91	20230907	170400	89125170	8870	8870	8870	8870	0
92	20230907	170300	89125170	8870	8870	8870	8870	28
93	20230907	170200	89125170	8870	8870	8870	8870	0
94	20230907	170100	89125170	8870	8870	8870	8870	0
95	20230907	170000	89125170	8870	8870	8870	8870	0
96	20230907	165900	89125170	8870	8870	8870	8870	0
97	20230907	165800	89125170	8870	8870	8870	8870	0
98	20230907	165700	89125170	8870	8870	8870	8870	0
99	20230907	165600	89125170	8870	8870	8870	8870	0
100	20230907	165500	89125170	8870	8870	8870	8870	0
101	20230907	165400	89125170	8870	8870	8870	8870	0
102	20230907	165300	89125170	8870	8870	8870	8870	0
103	20230907	165200	89125170	8870	8870	8870	8870	0
104	20230907	165100	89125170	8870	8870	8870	8870	0
105	20230907	165000	89125170	8870	8870	8870	8870	0
106	20230907	164900	89125170	8870	8870	8870	8870	0
107	20230907	164800	89125170	8870	8870	8870	8870	0
108	20230907	164700	89125170	8870	8870	8870	8870	0
109	20230907	164600	89125170	8870	8870	8870	8870	0
110	20230907	164500	89125170	8870	8870	8870	8870	0
111	20230907	164400	89125170	8870	8870	8870	8870	0
112	20230907	164300	89125170	8870	8870	8870	8870	0
113	20230907	164200	89125170	8870	8870	8870	8870	0
114	20230907	164100	89125170	8870	8870	8870	8870	0
115	20230907	164000	89125170	8870	8870	8870	8870	0
116	20230907	163900	89125170	8870	8870	8870	8870	0
117	20230907	163800	89125170	8870	8870	8870	8870	0
118	20230907	163700	89125170	8870	8870	8870	8870	0
119	20230907	163600	89125170	8870	8870	8870	8870	0
120	20230907	163500	89125170	8870	8870	8870	8870	0
121	20230907	163400	89125170	8870	8870	8870	8870	0
122	20230907	163300	89125170	8870	8870	8870	8870	28
123	20230907	163200	89125170	8870	8870	8870	8870	0
124	20230907	163100	89125170	8870	8870	8870	8870	0
125	20230907	163000	89125170	8870	8870	8870	8870	0
126	20230907	162900	89125170	8870	8870	8870	8870	0
127	20230907	162800	89125170	8870	8870	8870	8870	0
128	20230907	162700	89125170	8870	8870	8870	8870	0
129	20230907	162600	89125170	8870	8870	8870	8870	0
130	20230907	162500	89125170	8870	8870	8870	8870	0
131	20230907	162400	89125170	8870	8870	8870	8870	0
132	20230907	162300	89125170	8870	8870	8870	8870	0
133	20230907	162200	89125170	8870	8870	8870	8870	0
134	20230907	162100	89125170	8870	8870	8870	8870	0
135	20230907	162000	89125170	8870	8870	8870	8870	0
136	20230907	161900	89125170	8870	8870	8870	8870	0
137	20230907	161800	89125170	8870	8870	8870	8870	0
138	20230907	161700	89125170	8870	8870	8870	8870	0
139	20230907	161600	89125170	8870	8870	8870	8870	0
140	20230907	161500	89125170	8870	8870	8870	8870	0
141	20230907	161400	89125170	8870	8870	8870	8870	0
142	20230907	161300	89125170	8870	8870	8870	8870	0
143	20230907	161200	89125170	8870	8870	8870	8870	0
144	20230907	161100	89125170	8870	8870	8870	8870	0
145	20230907	161000	89125170	8870	8870	8870	8870	0
146	20230907	160900	89125170	8870	8870	8870	8870	0
147	20230907	160800	89125170	8870	8870	8870	8870	0
148	20230907	160700	89125170	8870	8870	8870	8870	0
149	20230907	160600	89125170	8870	8870	8870	8870	0
150	20230907	160500	89125170	8870	8870	8870	8870	0
151	20230907	160400	89125170	8870	8870	8870	8870	0
152	20230907	160300	89125170	8870	8870	8870	8870	28
153	20230907	160200	89125170	8870	8870	8870	8870	0
154	20230907	160100	89125170	8870	8870	8870	8870	0
155	20230907	160000	89125170	8870	8870	8870	8870	0
156	20230907	155900	89125170	8870	8870	8870	8870	0
157	20230907	155800	89125170	8870	8870	8870	8870	0
158	20230907	155700	89125170	8870	8870	8870	8870	0
159	20230907	155600	89125170	8870	8870	8870	8870	0
160	20230907	155500	89125170	8870	8870	8870	8870	0
161	20230907	155400	89125170	8870	8870	8870	8870	0
162	20230907	155300	89125170	8870	8870	8870	8870	0
163	20230907	155200	89125170	8870	8870	8870	8870	0
164	20230907	155100	89125170	8870	8870	8870	8870	0
165	20230907	155000	89125170	8870	8870	8870	8870	0
166	20230907	154900	89125170	8870	8870	8870	8870	0
167	20230907	154800	89125170	8870	8870	8870	8870	0
168	20230907	154700	89125170	8870	8870	8870	8870	0
169	20230907	154600	89125170	8870	8870	8870	8870	0
170	20230907	154500	89125170	8870	8870	8870	8870	0
171	20230907	154400	89125170	8870	8870	8870	8870	0
172	20230907	154300	89125170	8870	8870	8870	8870	0
173	20230907	154200	89125170	8870	8870	8870	8870	0
174	20230907	154100	89125170	8870	8870	8870	8870	0
175	20230907	154000	89125170	8870	8870	8870	8870	0
176	20230907	153900	89125170	8870	8870	8870	8870	0
177	20230907	153800	89125170	8870	8870	8870	8870	0
178	20230907	153700	89125170	8870	8870	8870	8870	0
179	20230907	153600	89125170	8870	8870	8870	8870	0
180	20230907	153500	89125170	8870	8870	8870	8870	0
181	20230907	153400	89125170	8870	8870	8870	8870	0
182	20230907	153300	89125170	8870	8870	8870	8870	28
183	20230907	153200	89125170	8870	8870	8870	8870	0
184	20230907	153100	89125170	8870	8870	8870	8870	0
185	20230907	153000	89125170	8870	8870	8870	8870	28
186	20230907	152900	88876810	8830	8830	8830	8830	0
187	20230907	152800	88876810	8830	8830	8830	8830	0
188	20230907	152700	88876810	8830	8830	8830	8830	0
189	20230907	152600	88876810	8830	8830	8830	8830	0
190	20230907	152500	88876810	8830	8830	8830	8830	0
191	20230907	152400	88876810	8830	8830	8830	8830	0
192	20230907	152300	88876810	8830	8830	8830	8830	0
193	20230907	152200	88876810	8830	8830	8830	8830	0
194	20230907	152100	88876810	8830	8830	8830	8830	0
195	20230907	152000	88876810	8830	8830	8830	8830	0
196	20230907	151900	88876810	8830	8830	8830	8830	0
197	20230907	151800	88876810	8830	8830	8830	8830	0
198	20230907	151700	88876810	8830	8830	8830	8830	0
199	20230907	151600	88876810	8830	8830	8830	8830	0
200	20230907	151500	88876810	8830	8830	8830	8830	0
201	20230907	151400	88876810	8830	8830	8830	8830	0
202	20230907	151300	88876810	8830	8850	8850	8830	52
203	20230907	151200	88417510	8850	8850	8850	8850	0
204	20230907	151100	88417510	8850	8850	8850	8850	0
205	20230907	151000	88417510	8850	8850	8850	8850	1
206	20230907	150900	88408660	8870	8870	8870	8870	0
207	20230907	150800	88408660	8870	8870	8870	8870	0
208	20230907	150700	88408660	8870	8840	8870	8840	3
209	20230907	150600	88382110	8830	8830	8830	8830	0
210	20230907	150500	88382110	8830	8830	8830	8830	0
211	20230907	150400	88382110	8830	8830	8830	8830	0
212	20230907	150300	88382110	8830	8830	8830	8830	1
213	20230907	150200	88373280	8870	8870	8870	8870	0
214	20230907	150100	88373280	8870	8830	8870	8830	46
215	20230907	150000	87967060	8830	8830	8830	8830	45
216	20230907	145900	87569710	8830	8830	8830	8830	10
217	20230907	145800	87481410	8870	8870	8870	8870	1
218	20230907	145700	87472540	8820	8820	8820	8820	0
219	20230907	145600	87472540	8820	8820	8820	8820	0
220	20230907	145500	87472540	8820	8820	8820	8820	0
221	20230907	145400	87472540	8820	8820	8820	8820	7
222	20230907	145300	87410800	8820	8830	8830	8820	293
223	20230907	145200	84824610	8830	8830	8830	8830	10
224	20230907	145100	84736310	8840	8840	8840	8840	0
225	20230907	145000	84736310	8840	8840	8840	8840	0
226	20230907	144900	84736310	8840	8840	8840	8840	0
227	20230907	144800	84736310	8840	8840	8840	8840	0
228	20230907	144700	84736310	8840	8840	8840	8840	0
229	20230907	144600	84736310	8840	8850	8870	8840	17
230	20230907	144500	84585990	8870	8870	8870	8870	1
231	20230907	144400	84577120	8830	8830	8830	8830	118
232	20230907	144300	83535180	8840	8840	8840	8840	0
233	20230907	144200	83535180	8840	8840	8840	8840	0
234	20230907	144100	83535180	8840	8840	8840	8840	2
235	20230907	144000	83517500	8880	8880	8880	8880	0
236	20230907	143900	83517500	8880	8880	8880	8880	11
237	20230907	143800	83419820	8830	8830	8830	8830	0
238	20230907	143700	83419820	8830	8830	8830	8830	0
239	20230907	143600	83419820	8830	8830	8830	8830	0
240	20230907	143500	83419820	8830	8830	8830	8830	0
241	20230907	143400	83419820	8830	8830	8830	8830	0
242	20230907	143300	83419820	8830	8830	8830	8830	0
243	20230907	143200	83419820	8830	8830	8830	8830	40
244	20230907	143100	83066620	8830	8830	8830	8830	50
245	20230907	143000	82625120	8820	8820	8820	8820	0
246	20230907	142900	82625120	8820	8820	8820	8820	11
247	20230907	142800	82528100	8820	8820	8820	8820	0
248	20230907	142700	82528100	8820	8820	8820	8820	0
249	20230907	142600	82528100	8820	8820	8820	8820	0
250	20230907	142500	82528100	8820	8830	8830	8820	1000
251	20230907	142400	73698860	8830	8830	8830	8830	0
252	20230907	142300	73698860	8830	8830	8830	8830	0
253	20230907	142200	73698860	8830	8830	8830	8830	1000
254	20230907	142100	64868860	8830	8830	8830	8830	0
255	20230907	142000	64868860	8830	8830	8830	8830	0
256	20230907	141900	64868860	8830	8830	8830	8830	0
257	20230907	141800	64868860	8830	8840	8840	8830	1000
258	20230907	141700	56035700	8850	8850	8850	8850	0
259	20230907	141600	56035700	8850	8850	8850	8850	0
260	20230907	141500	56035700	8850	8850	8850	8850	0
261	20230907	141400	56035700	8850	8850	8850	8850	0
262	20230907	141300	56035700	8850	8850	8850	8850	0
263	20230907	141200	56035700	8850	8850	8850	8850	0
264	20230907	141100	56035700	8850	8850	8850	8850	0
265	20230907	141000	56035700	8850	8850	8850	8850	0
266	20230907	140900	56035700	8850	8850	8850	8850	0
267	20230907	140800	56035700	8850	8850	8850	8850	0
268	20230907	140700	56035700	8850	8850	8850	8850	0
269	20230907	140600	56035700	8850	8850	8850	8850	120
270	20230907	140500	54973700	8890	8890	8890	8890	0
271	20230907	140400	54973700	8890	8890	8890	8890	0
272	20230907	140300	54973700	8890	8890	8890	8890	0
273	20230907	140200	54973700	8890	8890	8890	8890	0
274	20230907	140100	54973700	8890	8890	8890	8890	0
275	20230907	140000	54973700	8890	8890	8890	8890	0
276	20230907	135900	54973700	8890	8890	8890	8890	0
277	20230907	135800	54973700	8890	8890	8890	8890	0
278	20230907	135700	54973700	8890	8890	8890	8890	10
279	20230907	135600	54884800	8890	8890	8890	8890	0
280	20230907	135500	54884800	8890	8890	8890	8890	3
281	20230907	135400	54858130	8850	8850	8850	8850	0
282	20230907	135300	54858130	8850	8850	8850	8850	0
283	20230907	135200	54858130	8850	8850	8850	8850	200
284	20230907	135100	53088130	8850	8850	8850	8850	0
285	20230907	135000	53088130	8850	8850	8850	8850	0
286	20230907	134900	53088130	8850	8850	8850	8850	0
287	20230907	134800	53088130	8850	8850	8850	8850	0
288	20230907	134700	53088130	8850	8850	8850	8850	10
289	20230907	134600	52999630	8850	8850	8850	8850	0
290	20230907	134500	52999630	8850	8850	8850	8850	0
291	20230907	134400	52999630	8850	8850	8850	8850	0
292	20230907	134300	52999630	8850	8850	8850	8850	0
293	20230907	134200	52999630	8850	8850	8850	8850	0
294	20230907	134100	52999630	8850	8850	8850	8850	0
295	20230907	134000	52999630	8850	8850	8850	8850	0
296	20230907	133900	52999630	8850	8850	8850	8850	0
297	20230907	133800	52999630	8850	8850	8850	8850	1
298	20230907	133700	52990780	8910	8910	8910	8910	0
299	20230907	133600	52990780	8910	8910	8910	8910	0
300	20230907	133500	52990780	8910	8910	8910	8910	0
301	20230907	133400	52990780	8910	8910	8910	8910	0
302	20230907	133300	52990780	8910	8910	8910	8910	10
303	20230907	133200	52901680	8910	8910	8910	8910	0
304	20230907	133100	52901680	8910	8910	8910	8910	0
305	20230907	133000	52901680	8910	8910	8910	8910	0
306	20230907	132900	52901680	8910	8910	8910	8910	0
307	20230907	132800	52901680	8910	8910	8910	8910	0
308	20230907	132700	52901680	8910	8910	8910	8910	5
309	20230907	132600	52857130	8910	8910	8910	8910	0
310	20230907	132500	52857130	8910	8910	8910	8910	0
311	20230907	132400	52857130	8910	8910	8910	8910	0
312	20230907	132300	52857130	8910	8910	8910	8910	9
313	20230907	132200	52776940	8840	8840	8840	8840	0
314	20230907	132100	52776940	8840	8840	8840	8840	0
315	20230907	132000	52776940	8840	8840	8840	8840	0
316	20230907	131900	52776940	8840	8840	8840	8840	0
317	20230907	131800	52776940	8840	8840	8840	8840	0
318	20230907	131700	52776940	8840	8840	8840	8840	0
319	20230907	131600	52776940	8840	8840	8840	8840	0
320	20230907	131500	52776940	8840	8860	8860	8840	666
321	20230907	131400	46887960	8860	8860	8860	8860	0
322	20230907	131300	46887960	8860	8860	8860	8860	0
323	20230907	131200	46887960	8860	8860	8860	8860	1
324	20230907	131100	46879100	8900	8900	8900	8900	0
325	20230907	131000	46879100	8900	8900	8900	8900	0
326	20230907	130900	46879100	8900	8900	8900	8900	0
327	20230907	130800	46879100	8900	8900	8900	8900	0
328	20230907	130700	46879100	8900	8900	8900	8900	0
329	20230907	130600	46879100	8900	8900	8900	8900	0
330	20230907	130500	46879100	8900	8900	8900	8900	0
331	20230907	130400	46879100	8900	8900	8900	8900	0
332	20230907	130300	46879100	8900	8900	8900	8900	0
333	20230907	130200	46879100	8900	8900	8900	8900	0
334	20230907	130100	46879100	8900	8870	8900	8870	666
335	20230907	130000	40964980	8870	8870	8870	8870	11
336	20230907	125900	40867410	8870	8870	8870	8870	1
337	20230907	125800	40858540	8860	8860	8860	8860	0
338	20230907	125700	40858540	8860	8860	8860	8860	0
339	20230907	125600	40858540	8860	8860	8860	8860	0
340	20230907	125500	40858540	8860	8860	8860	8860	0
341	20230907	125400	40858540	8860	8860	8860	8860	0
342	20230907	125300	40858540	8860	8860	8860	8860	0
343	20230907	125200	40858540	8860	8860	8860	8860	0
344	20230907	125100	40858540	8860	8860	8860	8860	0
345	20230907	125000	40858540	8860	8860	8860	8860	0
346	20230907	124900	40858540	8860	8860	8860	8860	0
347	20230907	124800	40858540	8860	8860	8860	8860	0
348	20230907	124700	40858540	8860	8860	8860	8860	0
349	20230907	124600	40858540	8860	8860	8860	8860	0
350	20230907	124500	40858540	8860	8860	8860	8860	0
351	20230907	124400	40858540	8860	8860	8860	8860	0
352	20230907	124300	40858540	8860	8860	8860	8860	0
353	20230907	124200	40858540	8860	8860	8860	8860	35
354	20230907	124100	40548440	8860	8860	8860	8860	0
355	20230907	124000	40548440	8860	8860	8860	8860	0
356	20230907	123900	40548440	8860	8860	8860	8860	0
357	20230907	123800	40548440	8860	8860	8860	8860	0
358	20230907	123700	40548440	8860	8860	8860	8860	0
359	20230907	123600	40548440	8860	8860	8860	8860	0
360	20230907	123500	40548440	8860	8860	8860	8860	0
361	20230907	123400	40548440	8860	8860	8860	8860	0
362	20230907	123300	40548440	8860	8860	8860	8860	0
363	20230907	123200	40548440	8860	8860	8860	8860	0
364	20230907	123100	40548440	8860	8860	8860	8860	0
365	20230907	123000	40548440	8860	8860	8860	8860	0
366	20230907	122900	40548440	8860	8860	8860	8860	0
367	20230907	122800	40548440	8860	8860	8860	8860	0
368	20230907	122700	40548440	8860	8860	8860	8860	1
369	20230907	122600	40539580	8890	8890	8890	8890	0
370	20230907	122500	40539580	8890	8890	8890	8890	0
371	20230907	122400	40539580	8890	8890	8890	8890	0
372	20230907	122300	40539580	8890	8890	8890	8890	1
373	20230907	122200	40530690	8860	8860	8860	8860	0
374	20230907	122100	40530690	8860	8860	8860	8860	1
375	20230907	122000	40521830	8890	8890	8890	8890	0
376	20230907	121900	40521830	8890	8890	8890	8890	0
377	20230907	121800	40521830	8890	8890	8890	8890	0
378	20230907	121700	40521830	8890	8890	8890	8890	0
379	20230907	121600	40521830	8890	8890	8890	8890	1
380	20230907	121500	40512940	8890	8890	8890	8890	0
381	20230907	121400	40512940	8890	8890	8890	8890	0
382	20230907	121300	40512940	8890	8890	8890	8890	0
383	20230907	121200	40512940	8890	8890	8890	8890	1
384	20230907	121100	40504050	8850	8850	8850	8850	0
385	20230907	121000	40504050	8850	8850	8850	8850	0
386	20230907	120900	40504050	8850	8850	8850	8850	1
387	20230907	120800	40495200	8850	8850	8850	8850	0
388	20230907	120700	40495200	8850	8850	8850	8850	5
389	20230907	120600	40450950	8850	8890	8890	8850	100
390	20230907	120500	39565010	8890	8890	8890	8890	0
391	20230907	120400	39565010	8890	8890	8890	8890	0
392	20230907	120300	39565010	8890	8890	8890	8890	0
393	20230907	120200	39565010	8890	8890	8890	8890	0
394	20230907	120100	39565010	8890	8890	8890	8890	14
395	20230907	120000	39440550	8890	8890	8890	8890	0
396	20230907	115900	39440550	8890	8890	8890	8890	5
397	20230907	115800	39396100	8890	8890	8890	8890	0
398	20230907	115700	39396100	8890	8890	8890	8890	0
399	20230907	115600	39396100	8890	8890	8890	8890	0
400	20230907	115500	39396100	8890	8890	8890	8890	0
401	20230907	115400	39396100	8890	8890	8890	8890	0
402	20230907	115300	39396100	8890	8890	8890	8890	0
403	20230907	115200	39396100	8890	8890	8890	8890	2
404	20230907	115100	39378320	8890	8890	8890	8890	0
405	20230907	115000	39378320	8890	8890	8890	8890	0
406	20230907	114900	39378320	8890	8890	8890	8890	0
407	20230907	114800	39378320	8890	8890	8890	8890	0
408	20230907	114700	39378320	8890	8890	8890	8890	0
409	20230907	114600	39378320	8890	8890	8890	8890	0
410	20230907	114500	39378320	8890	8890	8890	8890	0
411	20230907	114400	39378320	8890	8890	8890	8890	0
412	20230907	114300	39378320	8890	8890	8890	8890	22
413	20230907	114200	39182740	8890	8890	8890	8890	0
414	20230907	114100	39182740	8890	8890	8890	8890	0
415	20230907	114000	39182740	8890	8890	8890	8890	0
416	20230907	113900	39182740	8890	8890	8890	8890	0
417	20230907	113800	39182740	8890	8890	8890	8890	0
418	20230907	113700	39182740	8890	8890	8890	8890	0
419	20230907	113600	39182740	8890	8890	8890	8890	0
420	20230907	113500	39182740	8890	8890	8890	8890	0
421	20230907	113400	39182740	8890	8890	8890	8890	0
422	20230907	113300	39182740	8890	8890	8890	8890	0
423	20230907	113200	39182740	8890	8890	8890	8890	0
424	20230907	113100	39182740	8890	8890	8890	8890	0
425	20230907	113000	39182740	8890	8890	8890	8890	0
426	20230907	112900	39182740	8890	8890	8890	8890	0
427	20230907	112800	39182740	8890	8890	8890	8890	0
428	20230907	112700	39182740	8890	8890	8890	8890	1
429	20230907	112600	39173850	8840	8840	8840	8840	0
430	20230907	112500	39173850	8840	8840	8840	8840	0
431	20230907	112400	39173850	8840	8840	8840	8840	0
432	20230907	112300	39173850	8840	8840	8840	8840	0
433	20230907	112200	39173850	8840	8840	8840	8840	0
434	20230907	112100	39173850	8840	8840	8840	8840	0
435	20230907	112000	39173850	8840	8840	8840	8840	0
436	20230907	111900	39173850	8840	8840	8840	8840	0
437	20230907	111800	39173850	8840	8840	8840	8840	0
438	20230907	111700	39173850	8840	8840	8840	8840	0
439	20230907	111600	39173850	8840	8840	8840	8840	0
440	20230907	111500	39173850	8840	8840	8840	8840	0
441	20230907	111400	39173850	8840	8840	8840	8840	0
442	20230907	111300	39173850	8840	8840	8840	8840	0
443	20230907	111200	39173850	8840	8840	8840	8840	0
444	20230907	111100	39173850	8840	8840	8840	8840	0
445	20230907	111000	39173850	8840	8840	8840	8840	0
446	20230907	110900	39173850	8840	8840	8840	8840	0
447	20230907	110800	39173850	8840	8840	8840	8840	0
448	20230907	110700	39173850	8840	8840	8840	8840	0
449	20230907	110600	39173850	8840	8840	8840	8840	0
450	20230907	110500	39173850	8840	8840	8840	8840	0
451	20230907	110400	39173850	8840	8860	8860	8840	13
452	20230907	110300	39058770	8890	8890	8890	8890	0
453	20230907	110200	39058770	8890	8890	8890	8890	0
454	20230907	110100	39058770	8890	8890	8890	8890	0
455	20230907	110000	39058770	8890	8890	8890	8890	0
456	20230907	105900	39058770	8890	8890	8890	8890	0
457	20230907	105800	39058770	8890	8890	8890	8890	1
458	20230907	105700	39049880	8830	8830	8830	8830	0
459	20230907	105600	39049880	8830	8830	8830	8830	0
460	20230907	105500	39049880	8830	8870	8870	8830	8
461	20230907	105400	38979150	8890	8890	8890	8890	0
462	20230907	105300	38979150	8890	8890	8890	8890	0
463	20230907	105200	38979150	8890	8890	8890	8890	68
464	20230907	105100	38374630	8890	8890	8890	8890	0
465	20230907	105000	38374630	8890	8890	8890	8890	33
466	20230907	104900	38081260	8890	8890	8890	8890	1
467	20230907	104800	38072370	8830	8830	8830	8830	0
468	20230907	104700	38072370	8830	8830	8830	8830	0
469	20230907	104600	38072370	8830	8830	8830	8830	8
470	20230907	104500	38001730	8890	8880	8890	8880	180
471	20230907	104400	36402330	8820	8830	8830	8820	310
472	20230907	104300	33667870	8820	8820	8820	8820	0
473	20230907	104200	33667870	8820	8820	8820	8820	0
474	20230907	104100	33667870	8820	8820	8820	8820	0
475	20230907	104000	33667870	8820	8820	8820	8820	0
476	20230907	103900	33667870	8820	8820	8820	8820	0
477	20230907	103800	33667870	8820	8820	8820	8820	2
478	20230907	103700	33650230	8820	8820	8820	8820	0
479	20230907	103600	33650230	8820	8830	8830	8820	112
480	20230907	103500	32662380	8820	8820	8820	8820	0
481	20230907	103400	32662380	8820	8830	8830	8820	639
482	20230907	103300	27021610	8840	8850	8850	8840	476
483	20230907	103200	22811830	8880	8880	8880	8880	0
484	20230907	103100	22811830	8880	8880	8880	8880	0
485	20230907	103000	22811830	8880	8880	8880	8880	0
486	20230907	102900	22811830	8880	8880	8880	8880	0
487	20230907	102800	22811830	8880	8880	8880	8880	22
488	20230907	102700	22616470	8880	8880	8880	8880	0
489	20230907	102600	22616470	8880	8880	8880	8880	94
490	20230907	102500	21781750	8860	8860	8860	8860	0
491	20230907	102400	21781750	8860	8860	8860	8860	0
492	20230907	102300	21781750	8860	8860	8860	8860	0
493	20230907	102200	21781750	8860	8860	8860	8860	0
494	20230907	102100	21781750	8860	8860	8860	8860	0
495	20230907	102000	21781750	8860	8860	8860	8860	0
496	20230907	101900	21781750	8860	8860	8860	8860	100
497	20230907	101800	20895750	8860	8860	8860	8860	148
498	20230907	101700	19584470	8890	8890	8890	8890	0
499	20230907	101600	19584470	8890	8890	8890	8890	0
500	20230907	101500	19584470	8890	8870	8890	8870	13
501	20230907	101400	19469140	8860	8860	8860	8860	2
502	20230907	101300	19451420	8890	8890	8890	8890	0
503	20230907	101200	19451420	8890	8890	8890	8890	0
504	20230907	101100	19451420	8890	8890	8890	8890	133
505	20230907	101000	18269050	8890	8890	8890	8890	0
506	20230907	100900	18269050	8890	8890	8890	8890	20
507	20230907	100800	18091250	8890	8890	8890	8890	0
508	20230907	100700	18091250	8890	8890	8890	8890	19
509	20230907	100600	17922340	8890	8890	8890	8890	0
510	20230907	100500	17922340	8890	8890	8890	8890	0
511	20230907	100400	17922340	8890	8890	8890	8890	0
512	20230907	100300	17922340	8890	8890	8890	8890	0
513	20230907	100200	17922340	8890	8890	8890	8890	50
514	20230907	100100	17477840	8890	8890	8890	8890	1
515	20230907	100000	17468950	8850	8850	8850	8850	67
516	20230907	095900	16876000	8850	8850	8850	8850	7
517	20230907	095800	16814050	8840	8840	8840	8840	75
518	20230907	095700	16151050	8840	8900	8900	8840	113
519	20230907	095600	15151020	8900	8900	8900	8900	0
520	20230907	095500	15151020	8900	8900	8900	8900	1
521	20230907	095400	15142120	8850	8860	8860	8850	71
522	20230907	095300	14513210	8860	8860	8860	8860	405
523	20230907	095200	10924910	8860	8860	8860	8860	0
524	20230907	095100	10924910	8860	8860	8860	8860	100
525	20230907	095000	10038910	8860	8860	8860	8860	50
526	20230907	094900	9595910	8870	8870	8870	8870	0
527	20230907	094800	9595910	8870	8870	8870	8870	1
528	20230907	094700	9587040	8860	8860	8860	8860	0
529	20230907	094600	9587040	8860	8860	8860	8860	0
530	20230907	094500	9587040	8860	8860	8860	8860	0
531	20230907	094400	9587040	8860	8860	8860	8860	220
532	20230907	094300	7637840	8900	8900	8900	8900	0
533	20230907	094200	7637840	8900	8900	8900	8900	0
534	20230907	094100	7637840	8900	8900	8900	8900	0
535	20230907	094000	7637840	8900	8880	8900	8880	3
536	20230907	093900	7611180	8900	8900	8900	8900	0
537	20230907	093800	7611180	8900	8900	8900	8900	0
538	20230907	093700	7611180	8900	8900	8900	8900	1
539	20230907	093600	7602280	8900	8900	8900	8900	0
540	20230907	093500	7602280	8900	8900	8900	8900	0
541	20230907	093400	7602280	8900	8900	8900	8900	0
542	20230907	093300	7602280	8900	8900	8900	8900	0
543	20230907	093200	7602280	8900	8900	8900	8900	1
544	20230907	093100	7593380	8870	8910	8910	8870	12
545	20230907	093000	7486890	8860	8860	8860	8860	0
546	20230907	092900	7486890	8860	8860	8860	8860	0
547	20230907	092800	7486890	8860	8860	8860	8860	0
548	20230907	092700	7486890	8860	8860	8860	8860	10
549	20230907	092600	7398290	8860	8860	8860	8860	20
550	20230907	092500	7221090	8860	8860	8860	8860	0
551	20230907	092400	7221090	8860	8860	8860	8860	0
552	20230907	092300	7221090	8860	8860	8860	8860	0
553	20230907	092200	7221090	8860	8870	8870	8860	10
554	20230907	092100	7132480	8910	8910	8910	8910	0
555	20230907	092000	7132480	8910	8910	8910	8910	0
556	20230907	091900	7132480	8910	8910	8910	8910	4
557	20230907	091800	7096840	8930	8930	8930	8930	0
558	20230907	091700	7096840	8930	8930	8930	8930	0
559	20230907	091600	7096840	8930	8930	8930	8930	0
560	20230907	091500	7096840	8930	8930	8930	8930	0
561	20230907	091400	7096840	8930	8930	8930	8930	0
562	20230907	091300	7096840	8930	8930	8930	8930	0
563	20230907	091200	7096840	8930	8930	8930	8930	0
564	20230907	091100	7096840	8930	8930	8930	8930	0
565	20230907	091000	7096840	8930	8930	8930	8930	0
566	20230907	090900	7096840	8930	8930	8930	8930	0
567	20230907	090800	7096840	8930	8930	8930	8930	5
568	20230907	090700	7052190	8930	8930	8930	8930	0
569	20230907	090600	7052190	8930	8890	8930	8850	69
570	20230907	090500	6440740	8820	8930	8930	8820	502
571	20230907	090400	2006950	8920	8920	8920	8920	51
572	20230907	090300	1552030	8930	8930	8930	8840	15
573	20230907	090200	1419250	8820	8860	8860	8820	70
574	20230907	090100	800410	8880	8890	8890	8880	79
575	20230907	090000	98120	8920	8920	8920	8920	11