KissMeData/001260/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183300	121707230	8940	8940	8940	8940	634
3	20230908	183200	121707230	8940	8940	8940	8940	0
4	20230908	183100	121707230	8940	8940	8940	8940	0
5	20230908	183000	121707230	8940	8940	8940	8940	0
6	20230908	182900	121707230	8940	8940	8940	8940	0
7	20230908	182800	121707230	8940	8940	8940	8940	0
8	20230908	182700	121707230	8940	8940	8940	8940	0
9	20230908	182600	121707230	8940	8940	8940	8940	0
10	20230908	182500	121707230	8940	8940	8940	8940	0
11	20230908	182400	121707230	8940	8940	8940	8940	0
12	20230908	182300	121707230	8940	8940	8940	8940	0
13	20230908	182200	121707230	8940	8940	8940	8940	0
14	20230908	182100	121707230	8940	8940	8940	8940	0
15	20230908	182000	121707230	8940	8940	8940	8940	0
16	20230908	181900	121707230	8940	8940	8940	8940	0
17	20230908	181800	121707230	8940	8940	8940	8940	0
18	20230908	181700	121707230	8940	8940	8940	8940	0
19	20230908	181600	121707230	8940	8940	8940	8940	0
20	20230908	181500	121707230	8940	8940	8940	8940	0
21	20230908	181400	121707230	8940	8940	8940	8940	0
22	20230908	181300	121707230	8940	8940	8940	8940	0
23	20230908	181200	121707230	8940	8940	8940	8940	0
24	20230908	181100	121707230	8940	8940	8940	8940	0
25	20230908	181000	121707230	8940	8940	8940	8940	0
26	20230908	180900	121707230	8940	8940	8940	8940	0
27	20230908	180800	121707230	8940	8940	8940	8940	0
28	20230908	180700	121707230	8940	8940	8940	8940	0
29	20230908	180600	121707230	8940	8940	8940	8940	0
30	20230908	180500	121707230	8940	8940	8940	8940	0
31	20230908	180400	121707230	8940	8940	8940	8940	0
32	20230908	180300	121707230	8940	8940	8940	8940	634
33	20230908	180200	121707230	8940	8940	8940	8940	0
34	20230908	180100	121707230	8940	8940	8940	8940	0
35	20230908	180000	121707230	8940	8940	8940	8940	0
36	20230908	175900	121707230	8940	8940	8940	8940	0
37	20230908	175800	121707230	8940	8940	8940	8940	0
38	20230908	175700	121707230	8940	8940	8940	8940	0
39	20230908	175600	121707230	8940	8940	8940	8940	0
40	20230908	175500	121707230	8940	8940	8940	8940	0
41	20230908	175400	121707230	8940	8940	8940	8940	0
42	20230908	175300	121707230	8940	8940	8940	8940	0
43	20230908	175200	121707230	8940	8940	8940	8940	0
44	20230908	175100	121707230	8940	8940	8940	8940	0
45	20230908	175000	121707230	8940	8940	8940	8940	0
46	20230908	174900	121707230	8940	8940	8940	8940	0
47	20230908	174800	121707230	8940	8940	8940	8940	0
48	20230908	174700	121707230	8940	8940	8940	8940	0
49	20230908	174600	121707230	8940	8940	8940	8940	0
50	20230908	174500	121707230	8940	8940	8940	8940	0
51	20230908	174400	121707230	8940	8940	8940	8940	0
52	20230908	174300	121707230	8940	8940	8940	8940	0
53	20230908	174200	121707230	8940	8940	8940	8940	0
54	20230908	174100	121707230	8940	8940	8940	8940	0
55	20230908	174000	121707230	8940	8940	8940	8940	0
56	20230908	173900	121707230	8940	8940	8940	8940	0
57	20230908	173800	121707230	8940	8940	8940	8940	0
58	20230908	173700	121707230	8940	8940	8940	8940	0
59	20230908	173600	121707230	8940	8940	8940	8940	0
60	20230908	173500	121707230	8940	8940	8940	8940	0
61	20230908	173400	121707230	8940	8940	8940	8940	0
62	20230908	173300	121707230	8940	8940	8940	8940	634
63	20230908	173200	121707230	8940	8940	8940	8940	0
64	20230908	173100	121707230	8940	8940	8940	8940	0
65	20230908	173000	121707230	8940	8940	8940	8940	0
66	20230908	172900	121707230	8940	8940	8940	8940	0
67	20230908	172800	121707230	8940	8940	8940	8940	0
68	20230908	172700	121707230	8940	8940	8940	8940	0
69	20230908	172600	121707230	8940	8940	8940	8940	0
70	20230908	172500	121707230	8940	8940	8940	8940	0
71	20230908	172400	121707230	8940	8940	8940	8940	0
72	20230908	172300	121707230	8940	8940	8940	8940	0
73	20230908	172200	121707230	8940	8940	8940	8940	0
74	20230908	172100	121707230	8940	8940	8940	8940	0
75	20230908	172000	121707230	8940	8940	8940	8940	0
76	20230908	171900	121707230	8940	8940	8940	8940	0
77	20230908	171800	121707230	8940	8940	8940	8940	0
78	20230908	171700	121707230	8940	8940	8940	8940	0
79	20230908	171600	121707230	8940	8940	8940	8940	0
80	20230908	171500	121707230	8940	8940	8940	8940	0
81	20230908	171400	121707230	8940	8940	8940	8940	0
82	20230908	171300	121707230	8940	8940	8940	8940	0
83	20230908	171200	121707230	8940	8940	8940	8940	0
84	20230908	171100	121707230	8940	8940	8940	8940	0
85	20230908	171000	121707230	8940	8940	8940	8940	0
86	20230908	170900	121707230	8940	8940	8940	8940	0
87	20230908	170800	121707230	8940	8940	8940	8940	0
88	20230908	170700	121707230	8940	8940	8940	8940	0
89	20230908	170600	121707230	8940	8940	8940	8940	0
90	20230908	170500	121707230	8940	8940	8940	8940	0
91	20230908	170400	121707230	8940	8940	8940	8940	0
92	20230908	170300	121707230	8940	8940	8940	8940	634
93	20230908	170200	121707230	8940	8940	8940	8940	0
94	20230908	170100	121707230	8940	8940	8940	8940	0
95	20230908	170000	121707230	8940	8940	8940	8940	0
96	20230908	165900	121707230	8940	8940	8940	8940	0
97	20230908	165800	121707230	8940	8940	8940	8940	0
98	20230908	165700	121707230	8940	8940	8940	8940	0
99	20230908	165600	121707230	8940	8940	8940	8940	0
100	20230908	165500	121707230	8940	8940	8940	8940	0
101	20230908	165400	121707230	8940	8940	8940	8940	0
102	20230908	165300	121707230	8940	8940	8940	8940	0
103	20230908	165200	121707230	8940	8940	8940	8940	0
104	20230908	165100	121707230	8940	8940	8940	8940	0
105	20230908	165000	121707230	8940	8940	8940	8940	0
106	20230908	164900	121707230	8940	8940	8940	8940	0
107	20230908	164800	121707230	8940	8940	8940	8940	0
108	20230908	164700	121707230	8940	8940	8940	8940	0
109	20230908	164600	121707230	8940	8940	8940	8940	0
110	20230908	164500	121707230	8940	8940	8940	8940	0
111	20230908	164400	121707230	8940	8940	8940	8940	0
112	20230908	164300	121707230	8940	8940	8940	8940	0
113	20230908	164200	121707230	8940	8940	8940	8940	0
114	20230908	164100	121707230	8940	8940	8940	8940	0
115	20230908	164000	121707230	8940	8940	8940	8940	0
116	20230908	163900	121707230	8940	8940	8940	8940	0
117	20230908	163800	121707230	8940	8940	8940	8940	0
118	20230908	163700	121707230	8940	8940	8940	8940	0
119	20230908	163600	121707230	8940	8940	8940	8940	0
120	20230908	163500	121707230	8940	8940	8940	8940	0
121	20230908	163400	121707230	8940	8940	8940	8940	0
122	20230908	163300	121707230	8940	8940	8940	8940	634
123	20230908	163200	121707230	8940	8940	8940	8940	0
124	20230908	163100	121707230	8940	8940	8940	8940	0
125	20230908	163000	121707230	8940	8940	8940	8940	0
126	20230908	162900	121707230	8940	8940	8940	8940	0
127	20230908	162800	121707230	8940	8940	8940	8940	0
128	20230908	162700	121707230	8940	8940	8940	8940	0
129	20230908	162600	121707230	8940	8940	8940	8940	0
130	20230908	162500	121707230	8940	8940	8940	8940	0
131	20230908	162400	121707230	8940	8940	8940	8940	0
132	20230908	162300	121707230	8940	8940	8940	8940	0
133	20230908	162200	121707230	8940	8940	8940	8940	0
134	20230908	162100	121707230	8940	8940	8940	8940	0
135	20230908	162000	121707230	8940	8940	8940	8940	0
136	20230908	161900	121707230	8940	8940	8940	8940	0
137	20230908	161800	121707230	8940	8940	8940	8940	0
138	20230908	161700	121707230	8940	8940	8940	8940	0
139	20230908	161600	121707230	8940	8940	8940	8940	0
140	20230908	161500	121707230	8940	8940	8940	8940	0
141	20230908	161400	121707230	8940	8940	8940	8940	0
142	20230908	161300	121707230	8940	8940	8940	8940	0
143	20230908	161200	121707230	8940	8940	8940	8940	0
144	20230908	161100	121707230	8940	8940	8940	8940	0
145	20230908	161000	121707230	8940	8940	8940	8940	0
146	20230908	160900	121707230	8940	8940	8940	8940	0
147	20230908	160800	121707230	8940	8940	8940	8940	0
148	20230908	160700	121707230	8940	8940	8940	8940	0
149	20230908	160600	121707230	8940	8940	8940	8940	0
150	20230908	160500	121707230	8940	8940	8940	8940	0
151	20230908	160400	121707230	8940	8940	8940	8940	0
152	20230908	160300	121707230	8940	8940	8940	8940	634
153	20230908	160200	121707230	8940	8940	8940	8940	0
154	20230908	160100	121707230	8940	8940	8940	8940	0
155	20230908	160000	121707230	8940	8940	8940	8940	0
156	20230908	155900	121707230	8940	8940	8940	8940	0
157	20230908	155800	121707230	8940	8940	8940	8940	0
158	20230908	155700	121707230	8940	8940	8940	8940	0
159	20230908	155600	121707230	8940	8940	8940	8940	0
160	20230908	155500	121707230	8940	8940	8940	8940	0
161	20230908	155400	121707230	8940	8940	8940	8940	0
162	20230908	155300	121707230	8940	8940	8940	8940	0
163	20230908	155200	121707230	8940	8940	8940	8940	0
164	20230908	155100	121707230	8940	8940	8940	8940	0
165	20230908	155000	121707230	8940	8940	8940	8940	0
166	20230908	154900	121707230	8940	8940	8940	8940	0
167	20230908	154800	121707230	8940	8940	8940	8940	0
168	20230908	154700	121707230	8940	8940	8940	8940	0
169	20230908	154600	121707230	8940	8940	8940	8940	0
170	20230908	154500	121707230	8940	8940	8940	8940	0
171	20230908	154400	121707230	8940	8940	8940	8940	0
172	20230908	154300	121707230	8940	8940	8940	8940	0
173	20230908	154200	121707230	8940	8940	8940	8940	0
174	20230908	154100	121707230	8940	8940	8940	8940	0
175	20230908	154000	121707230	8940	8940	8940	8940	0
176	20230908	153900	121707230	8940	8940	8940	8940	0
177	20230908	153800	121707230	8940	8940	8940	8940	0
178	20230908	153700	121707230	8940	8940	8940	8940	0
179	20230908	153600	121707230	8940	8940	8940	8940	0
180	20230908	153500	121707230	8940	8940	8940	8940	0
181	20230908	153400	121707230	8940	8940	8940	8940	0
182	20230908	153300	121707230	8940	8940	8940	8940	634
183	20230908	153200	121707230	8940	8940	8940	8940	0
184	20230908	153100	121707230	8940	8940	8940	8940	0
185	20230908	153000	121707230	8940	8940	8940	8940	634
186	20230908	152900	116039270	8930	8930	8930	8930	0
187	20230908	152800	116039270	8930	8930	8930	8930	0
188	20230908	152700	116039270	8930	8930	8930	8930	0
189	20230908	152600	116039270	8930	8930	8930	8930	0
190	20230908	152500	116039270	8930	8930	8930	8930	0
191	20230908	152400	116039270	8930	8930	8930	8930	0
192	20230908	152300	116039270	8930	8930	8930	8930	0
193	20230908	152200	116039270	8930	8930	8930	8930	0
194	20230908	152100	116039270	8930	8930	8930	8930	0
195	20230908	152000	116039270	8930	8930	8930	8930	0
196	20230908	151900	116039270	8930	8930	8930	8930	0
197	20230908	151800	116039270	8930	8930	8930	8930	0
198	20230908	151700	116039270	8930	8930	8930	8930	1
199	20230908	151600	116030340	8880	8880	8880	8880	0
200	20230908	151500	116030340	8880	8880	8880	8880	0
201	20230908	151400	116030340	8880	8900	8900	8880	100
202	20230908	151300	115141040	8920	8920	8920	8920	0
203	20230908	151200	115141040	8920	8920	8920	8920	0
204	20230908	151100	115141040	8920	8920	8920	8920	30
205	20230908	151000	114873440	8930	8930	8930	8930	0
206	20230908	150900	114873440	8930	8930	8930	8930	0
207	20230908	150800	114873440	8930	8930	8930	8930	0
208	20230908	150700	114873440	8930	8930	8930	8930	2
209	20230908	150600	114855580	8930	8930	8930	8930	0
210	20230908	150500	114855580	8930	8930	8930	8930	0
211	20230908	150400	114855580	8930	8930	8930	8930	912
212	20230908	150300	106711420	8910	8910	8910	8910	0
213	20230908	150200	106711420	8910	8910	8910	8910	0
214	20230908	150100	106711420	8910	8910	8910	8910	0
215	20230908	150000	106711420	8910	8910	8910	8910	5128
216	20230908	145900	61020940	8910	8910	8910	8910	0
217	20230908	145800	61020940	8910	8900	8910	8900	250
218	20230908	145700	58794820	8900	8900	8900	8900	1
219	20230908	145600	58785920	8900	8900	8900	8900	0
220	20230908	145500	58785920	8900	8900	8900	8900	0
221	20230908	145400	58785920	8900	8900	8900	8900	0
222	20230908	145300	58785920	8900	8900	8900	8900	0
223	20230908	145200	58785920	8900	8900	8900	8900	10
224	20230908	145100	58696920	8900	8900	8900	8900	0
225	20230908	145000	58696920	8900	8900	8900	8900	0
226	20230908	144900	58696920	8900	8900	8900	8900	0
227	20230908	144800	58696920	8900	8900	8900	8900	1
228	20230908	144700	58688020	8840	8840	8840	8840	0
229	20230908	144600	58688020	8840	8840	8840	8840	0
230	20230908	144500	58688020	8840	8840	8840	8840	0
231	20230908	144400	58688020	8840	8840	8840	8840	0
232	20230908	144300	58688020	8840	8840	8840	8840	0
233	20230908	144200	58688020	8840	8840	8840	8840	0
234	20230908	144100	58688020	8840	8840	8840	8840	0
235	20230908	144000	58688020	8840	8840	8840	8840	0
236	20230908	143900	58688020	8840	8870	8880	8840	449
237	20230908	143800	54709850	8880	8880	8880	8880	11
238	20230908	143700	54612170	8900	8900	8900	8900	0
239	20230908	143600	54612170	8900	8900	8900	8900	0
240	20230908	143500	54612170	8900	8900	8900	8900	0
241	20230908	143400	54612170	8900	8900	8900	8900	0
242	20230908	143300	54612170	8900	8900	8900	8900	28
243	20230908	143200	54362970	8900	8900	8900	8900	1
244	20230908	143100	54354070	8900	8900	8900	8900	0
245	20230908	143000	54354070	8900	8900	8900	8900	2
246	20230908	142900	54336270	8900	8900	8900	8900	0
247	20230908	142800	54336270	8900	8900	8900	8900	2
248	20230908	142700	54318470	8900	8900	8900	8900	39
249	20230908	142600	53971370	8900	8900	8900	8900	11
250	20230908	142500	53873470	8900	8900	8900	8900	1
251	20230908	142400	53864570	8910	8910	8910	8910	0
252	20230908	142300	53864570	8910	8910	8910	8910	5
253	20230908	142200	53820020	8910	8910	8910	8910	0
254	20230908	142100	53820020	8910	8910	8910	8910	0
255	20230908	142000	53820020	8910	8910	8910	8910	0
256	20230908	141900	53820020	8910	8910	8910	8910	0
257	20230908	141800	53820020	8910	8910	8910	8910	0
258	20230908	141700	53820020	8910	8910	8910	8910	0
259	20230908	141600	53820020	8910	8910	8910	8910	0
260	20230908	141500	53820020	8910	8910	8910	8910	115
261	20230908	141400	52795370	8870	8870	8870	8870	0
262	20230908	141300	52795370	8870	8870	8870	8870	0
263	20230908	141200	52795370	8870	8870	8870	8870	0
264	20230908	141100	52795370	8870	8870	8870	8870	0
265	20230908	141000	52795370	8870	8870	8870	8870	0
266	20230908	140900	52795370	8870	8870	8870	8870	0
267	20230908	140800	52795370	8870	8870	8870	8870	23
268	20230908	140700	52591360	8870	8870	8870	8870	0
269	20230908	140600	52591360	8870	8870	8870	8870	0
270	20230908	140500	52591360	8870	8870	8870	8870	0
271	20230908	140400	52591360	8870	8870	8870	8870	0
272	20230908	140300	52591360	8870	8870	8870	8870	0
273	20230908	140200	52591360	8870	8870	8870	8870	0
274	20230908	140100	52591360	8870	8880	8880	8870	18
275	20230908	140000	52431600	8900	8900	8900	8900	12
276	20230908	135900	52324800	8900	8900	8900	8900	0
277	20230908	135800	52324800	8900	8900	8900	8900	0
278	20230908	135700	52324800	8900	8900	8900	8900	0
279	20230908	135600	52324800	8900	8900	8900	8900	1
280	20230908	135500	52315900	8870	8870	8870	8870	0
281	20230908	135400	52315900	8870	8870	8870	8870	10
282	20230908	135300	52227200	8870	8870	8870	8870	0
283	20230908	135200	52227200	8870	8870	8870	8870	18
284	20230908	135100	52067540	8910	8910	8910	8910	0
285	20230908	135000	52067540	8910	8910	8910	8910	0
286	20230908	134900	52067540	8910	8910	8910	8910	9
287	20230908	134800	51987350	8910	8910	8910	8910	0
288	20230908	134700	51987350	8910	8910	8910	8910	0
289	20230908	134600	51987350	8910	8910	8910	8910	0
290	20230908	134500	51987350	8910	8910	8910	8910	1
291	20230908	134400	51978440	8880	8880	8880	8880	0
292	20230908	134300	51978440	8880	8880	8880	8880	4
293	20230908	134200	51942920	8900	8910	8910	8900	5
294	20230908	134100	51898390	8930	8930	8930	8930	0
295	20230908	134000	51898390	8930	8930	8930	8930	0
296	20230908	133900	51898390	8930	8930	8930	8930	0
297	20230908	133800	51898390	8930	8930	8930	8930	250
298	20230908	133700	49665890	8930	8930	8930	8930	0
299	20230908	133600	49665890	8930	8930	8930	8930	0
300	20230908	133500	49665890	8930	8930	8930	8930	0
301	20230908	133400	49665890	8930	8930	8930	8930	0
302	20230908	133300	49665890	8930	8930	8930	8930	0
303	20230908	133200	49665890	8930	8930	8930	8930	0
304	20230908	133100	49665890	8930	8930	8930	8930	0
305	20230908	133000	49665890	8930	8930	8930	8930	0
306	20230908	132900	49665890	8930	8930	8930	8930	0
307	20230908	132800	49665890	8930	8930	8930	8930	0
308	20230908	132700	49665890	8930	8930	8930	8930	0
309	20230908	132600	49665890	8930	8930	8930	8930	0
310	20230908	132500	49665890	8930	8930	8930	8930	0
311	20230908	132400	49665890	8930	8930	8930	8930	0
312	20230908	132300	49665890	8930	8930	8930	8930	0
313	20230908	132200	49665890	8930	8930	8930	8930	0
314	20230908	132100	49665890	8930	8930	8930	8930	0
315	20230908	132000	49665890	8930	8930	8930	8930	0
316	20230908	131900	49665890	8930	8900	8930	8900	4
317	20230908	131800	49630260	8920	8920	8920	8920	0
318	20230908	131700	49630260	8920	8920	8920	8920	5
319	20230908	131600	49585660	8930	8930	8930	8930	2
320	20230908	131500	49567800	8930	8930	8930	8930	0
321	20230908	131400	49567800	8930	8930	8930	8930	0
322	20230908	131300	49567800	8930	8930	8930	8930	0
323	20230908	131200	49567800	8930	8930	8930	8930	0
324	20230908	131100	49567800	8930	8930	8930	8930	0
325	20230908	131000	49567800	8930	8930	8930	8930	0
326	20230908	130900	49567800	8930	8930	8930	8930	0
327	20230908	130800	49567800	8930	8930	8930	8930	0
328	20230908	130700	49567800	8930	8930	8930	8930	0
329	20230908	130600	49567800	8930	8930	8930	8930	0
330	20230908	130500	49567800	8930	8930	8930	8930	0
331	20230908	130400	49567800	8930	8930	8930	8930	0
332	20230908	130300	49567800	8930	8930	8930	8930	0
333	20230908	130200	49567800	8930	8930	8930	8930	0
334	20230908	130100	49567800	8930	8930	8930	8930	0
335	20230908	130000	49567800	8930	8930	8930	8930	0
336	20230908	125900	49567800	8930	8930	8930	8930	0
337	20230908	125800	49567800	8930	8930	8930	8930	21
338	20230908	125700	49380270	8940	8940	8940	8940	1
339	20230908	125600	49371330	8930	8930	8930	8930	0
340	20230908	125500	49371330	8930	8920	8930	8920	338
341	20230908	125400	46353000	8930	8930	8930	8930	0
342	20230908	125300	46353000	8930	8930	8930	8930	0
343	20230908	125200	46353000	8930	8930	8930	8930	0
344	20230908	125100	46353000	8930	8930	8930	8930	0
345	20230908	125000	46353000	8930	8930	8930	8930	0
346	20230908	124900	46353000	8930	8920	8930	8920	15
347	20230908	124800	46219060	8930	8930	8930	8930	0
348	20230908	124700	46219060	8930	8930	8930	8930	0
349	20230908	124600	46219060	8930	8930	8930	8930	0
350	20230908	124500	46219060	8930	8930	8930	8930	0
351	20230908	124400	46219060	8930	8930	8930	8930	0
352	20230908	124300	46219060	8930	8930	8930	8930	0
353	20230908	124200	46219060	8930	8930	8930	8930	0
354	20230908	124100	46219060	8930	8930	8930	8930	0
355	20230908	124000	46219060	8930	8930	8930	8930	0
356	20230908	123900	46219060	8930	8930	8930	8930	0
357	20230908	123800	46219060	8930	8930	8930	8930	510
358	20230908	123700	41664760	8930	8930	8930	8930	0
359	20230908	123600	41664760	8930	8930	8930	8930	0
360	20230908	123500	41664760	8930	8930	8930	8930	0
361	20230908	123400	41664760	8930	8930	8930	8930	0
362	20230908	123300	41664760	8930	8930	8930	8930	0
363	20230908	123200	41664760	8930	8930	8930	8930	0
364	20230908	123100	41664760	8930	8930	8930	8930	0
365	20230908	123000	41664760	8930	8930	8930	8930	0
366	20230908	122900	41664760	8930	8930	8930	8930	0
367	20230908	122800	41664760	8930	8930	8930	8930	0
368	20230908	122700	41664760	8930	8890	8930	8890	200
369	20230908	122600	39880680	8890	8890	8890	8890	0
370	20230908	122500	39880680	8890	8890	8890	8890	0
371	20230908	122400	39880680	8890	8890	8890	8890	0
372	20230908	122300	39880680	8890	8890	8890	8890	2
373	20230908	122200	39862900	8890	8890	8890	8890	0
374	20230908	122100	39862900	8890	8890	8890	8890	0
375	20230908	122000	39862900	8890	8890	8890	8890	0
376	20230908	121900	39862900	8890	8890	8890	8890	0
377	20230908	121800	39862900	8890	8890	8890	8890	0
378	20230908	121700	39862900	8890	8890	8890	8890	0
379	20230908	121600	39862900	8890	8890	8890	8890	0
380	20230908	121500	39862900	8890	8890	8890	8890	0
381	20230908	121400	39862900	8890	8890	8890	8890	0
382	20230908	121300	39862900	8890	8890	8890	8890	0
383	20230908	121200	39862900	8890	8890	8890	8890	0
384	20230908	121100	39862900	8890	8890	8890	8890	0
385	20230908	121000	39862900	8890	8890	8890	8890	10
386	20230908	120900	39774000	8890	8890	8890	8890	0
387	20230908	120800	39774000	8890	8890	8890	8890	0
388	20230908	120700	39774000	8890	8890	8890	8890	0
389	20230908	120600	39774000	8890	8890	8890	8890	10
390	20230908	120500	39685100	8890	8890	8890	8890	0
391	20230908	120400	39685100	8890	8890	8890	8890	0
392	20230908	120300	39685100	8890	8890	8890	8890	0
393	20230908	120200	39685100	8890	8890	8890	8890	0
394	20230908	120100	39685100	8890	8890	8890	8890	0
395	20230908	120000	39685100	8890	8890	8890	8890	0
396	20230908	115900	39685100	8890	8890	8890	8890	0
397	20230908	115800	39685100	8890	8890	8890	8890	0
398	20230908	115700	39685100	8890	8890	8890	8890	0
399	20230908	115600	39685100	8890	8890	8890	8890	0
400	20230908	115500	39685100	8890	8890	8890	8890	0
401	20230908	115400	39685100	8890	8890	8890	8890	0
402	20230908	115300	39685100	8890	8890	8890	8890	0
403	20230908	115200	39685100	8890	8890	8890	8890	0
404	20230908	115100	39685100	8890	8890	8890	8890	0
405	20230908	115000	39685100	8890	8890	8890	8890	0
406	20230908	114900	39685100	8890	8890	8890	8890	66
407	20230908	114800	39098360	8890	8890	8890	8890	0
408	20230908	114700	39098360	8890	8890	8890	8890	0
409	20230908	114600	39098360	8890	8890	8890	8890	0
410	20230908	114500	39098360	8890	8890	8890	8890	0
411	20230908	114400	39098360	8890	8890	8890	8890	0
412	20230908	114300	39098360	8890	8890	8890	8890	0
413	20230908	114200	39098360	8890	8890	8890	8890	11
414	20230908	114100	39000570	8890	8890	8890	8890	0
415	20230908	114000	39000570	8890	8890	8890	8890	0
416	20230908	113900	39000570	8890	8890	8890	8890	0
417	20230908	113800	39000570	8890	8890	8890	8890	0
418	20230908	113700	39000570	8890	8890	8890	8890	2
419	20230908	113600	38982790	8890	8890	8890	8890	0
420	20230908	113500	38982790	8890	8890	8890	8890	0
421	20230908	113400	38982790	8890	8890	8890	8890	3
422	20230908	113300	38956120	8890	8890	8890	8890	0
423	20230908	113200	38956120	8890	8890	8890	8890	8
424	20230908	113100	38885000	8890	8900	8900	8890	4
425	20230908	113000	38849430	8890	8890	8890	8890	53
426	20230908	112900	38378260	8890	8890	8890	8890	4
427	20230908	112800	38342700	8920	8920	8920	8920	0
428	20230908	112700	38342700	8920	8920	8920	8920	0
429	20230908	112600	38342700	8920	8920	8920	8920	81
430	20230908	112500	37620180	8920	8920	8920	8920	83
431	20230908	112400	36879820	8920	8920	8920	8920	3
432	20230908	112300	36853060	8920	8920	8920	8920	46
433	20230908	112200	36442740	8920	8920	8920	8920	0
434	20230908	112100	36442740	8920	8920	8920	8920	0
435	20230908	112000	36442740	8920	8920	8920	8920	0
436	20230908	111900	36442740	8920	8920	8920	8920	0
437	20230908	111800	36442740	8920	8920	8920	8920	0
438	20230908	111700	36442740	8920	8920	8920	8920	0
439	20230908	111600	36442740	8920	8870	8920	8820	601
440	20230908	111500	31119430	8920	8920	8920	8920	0
441	20230908	111400	31119430	8920	8880	8920	8870	49
442	20230908	111300	30684380	8880	8870	8880	8870	14
443	20230908	111200	30560130	8880	8880	8880	8880	0
444	20230908	111100	30560130	8880	8880	8880	8880	0
445	20230908	111000	30560130	8880	8880	8880	8880	0
446	20230908	110900	30560130	8880	8880	8880	8880	0
447	20230908	110800	30560130	8880	8880	8880	8880	0
448	20230908	110700	30560130	8880	8880	8880	8880	500
449	20230908	110600	26120130	8880	8880	8880	8880	0
450	20230908	110500	26120130	8880	8880	8880	8880	0
451	20230908	110400	26120130	8880	8880	8880	8880	0
452	20230908	110300	26120130	8880	8880	8880	8880	0
453	20230908	110200	26120130	8880	8880	8880	8880	0
454	20230908	110100	26120130	8880	8880	8880	8880	0
455	20230908	110000	26120130	8880	8880	8880	8880	0
456	20230908	105900	26120130	8880	8880	8880	8880	0
457	20230908	105800	26120130	8880	8880	8880	8880	0
458	20230908	105700	26120130	8880	8880	8880	8880	0
459	20230908	105600	26120130	8880	8880	8880	8880	0
460	20230908	105500	26120130	8880	8870	8880	8870	18
461	20230908	105400	25960370	8880	8880	8880	8880	0
462	20230908	105300	25960370	8880	8880	8880	8880	0
463	20230908	105200	25960370	8880	8880	8880	8880	0
464	20230908	105100	25960370	8880	8880	8880	8880	0
465	20230908	105000	25960370	8880	8880	8880	8880	0
466	20230908	104900	25960370	8880	8880	8880	8880	0
467	20230908	104800	25960370	8880	8880	8880	8880	0
468	20230908	104700	25960370	8880	8880	8880	8880	0
469	20230908	104600	25960370	8880	8880	8880	8880	0
470	20230908	104500	25960370	8880	8880	8880	8880	0
471	20230908	104400	25960370	8880	8880	8880	8880	0
472	20230908	104300	25960370	8880	8880	8880	8880	0
473	20230908	104200	25960370	8880	8880	8880	8880	100
474	20230908	104100	25072370	8880	8880	8880	8880	0
475	20230908	104000	25072370	8880	8880	8880	8880	0
476	20230908	103900	25072370	8880	8880	8880	8880	0
477	20230908	103800	25072370	8880	8880	8880	8880	0
478	20230908	103700	25072370	8880	8880	8880	8880	1
479	20230908	103600	25063490	8880	8880	8880	8880	0
480	20230908	103500	25063490	8880	8880	8880	8880	0
481	20230908	103400	25063490	8880	8880	8880	8880	1
482	20230908	103300	25054610	8820	8820	8820	8820	0
483	20230908	103200	25054610	8820	8820	8820	8820	0
484	20230908	103100	25054610	8820	8820	8820	8820	0
485	20230908	103000	25054610	8820	8820	8820	8820	0
486	20230908	102900	25054610	8820	8820	8820	8820	0
487	20230908	102800	25054610	8820	8820	8820	8820	0
488	20230908	102700	25054610	8820	8820	8820	8820	0
489	20230908	102600	25054610	8820	8820	8820	8820	0
490	20230908	102500	25054610	8820	8820	8820	8820	0
491	20230908	102400	25054610	8820	8820	8820	8820	0
492	20230908	102300	25054610	8820	8820	8820	8820	0
493	20230908	102200	25054610	8820	8820	8820	8820	0
494	20230908	102100	25054610	8820	8820	8820	8820	0
495	20230908	102000	25054610	8820	8860	8860	8820	485
496	20230908	101900	20765300	8860	8860	8860	8860	0
497	20230908	101800	20765300	8860	8860	8860	8860	0
498	20230908	101700	20765300	8860	8860	8860	8860	605
499	20230908	101600	15405000	8880	8880	8880	8880	0
500	20230908	101500	15405000	8880	8880	8880	8880	0
501	20230908	101400	15405000	8880	8880	8880	8880	0
502	20230908	101300	15405000	8880	8880	8880	8880	0
503	20230908	101200	15405000	8880	8880	8880	8880	1
504	20230908	101100	15396120	8880	8880	8880	8880	0
505	20230908	101000	15396120	8880	8880	8880	8880	0
506	20230908	100900	15396120	8880	8880	8880	8880	1
507	20230908	100800	15387240	8870	8870	8870	8870	0
508	20230908	100700	15387240	8870	8870	8870	8870	0
509	20230908	100600	15387240	8870	8870	8870	8870	0
510	20230908	100500	15387240	8870	8870	8870	8870	201
511	20230908	100400	13604370	8880	8880	8880	8880	0
512	20230908	100300	13604370	8880	8880	8880	8880	0
513	20230908	100200	13604370	8880	8880	8880	8880	1
514	20230908	100100	13595490	8880	8880	8880	8880	0
515	20230908	100000	13595490	8880	8880	8880	8880	1
516	20230908	095900	13586610	8880	8880	8880	8880	3
517	20230908	095800	13559970	8880	8880	8880	8880	0
518	20230908	095700	13559970	8880	8870	8880	8870	13
519	20230908	095600	13444550	8860	8860	8860	8860	11
520	20230908	095500	13347090	8880	8880	8880	8880	0
521	20230908	095400	13347090	8880	8880	8880	8880	0
522	20230908	095300	13347090	8880	8870	8880	8870	503
523	20230908	095200	8885470	8880	8880	8880	8880	0
524	20230908	095100	8885470	8880	8880	8880	8880	0
525	20230908	095000	8885470	8880	8880	8880	8880	0
526	20230908	094900	8885470	8880	8880	8880	8880	1
527	20230908	094800	8876590	8880	8880	8880	8880	12
528	20230908	094700	8770030	8920	8920	8920	8920	0
529	20230908	094600	8770030	8920	8920	8920	8920	0
530	20230908	094500	8770030	8920	8920	8920	8920	0
531	20230908	094400	8770030	8920	8920	8920	8920	0
532	20230908	094300	8770030	8920	8920	8920	8920	1
533	20230908	094200	8761110	8880	8880	8880	8880	41
534	20230908	094100	8397030	8920	8920	8920	8920	0
535	20230908	094000	8397030	8920	8880	8920	8880	2
536	20230908	093900	8379230	8920	8920	8920	8920	0
537	20230908	093800	8379230	8920	8920	8920	8920	0
538	20230908	093700	8379230	8920	8920	8920	8920	100
539	20230908	093600	7487230	8920	8920	8920	8920	1
540	20230908	093500	7478310	8920	8920	8920	8920	0
541	20230908	093400	7478310	8920	8920	8920	8920	0
542	20230908	093300	7478310	8920	8920	8920	8920	0
543	20230908	093200	7478310	8920	8920	8920	8920	4
544	20230908	093100	7442630	8920	8920	8920	8920	0
545	20230908	093000	7442630	8920	8920	8920	8920	0
546	20230908	092900	7442630	8920	8920	8920	8920	0
547	20230908	092800	7442630	8920	8880	8920	8880	201
548	20230908	092700	5657710	8930	8930	8930	8930	0
549	20230908	092600	5657710	8930	8930	8930	8930	0
550	20230908	092500	5657710	8930	8890	8930	8890	55
551	20230908	092400	5167750	8920	8920	8920	8920	0
552	20230908	092300	5167750	8920	8920	8920	8920	0
553	20230908	092200	5167750	8920	8920	8920	8920	5
554	20230908	092100	5123150	8920	8890	8920	8880	19
555	20230908	092000	4954180	8920	8880	8920	8880	9
556	20230908	091900	4874220	8880	8880	8880	8880	2
557	20230908	091800	4856460	8920	8920	8920	8920	0
558	20230908	091700	4856460	8920	8920	8920	8920	0
559	20230908	091600	4856460	8920	8900	8920	8900	27
560	20230908	091500	4615920	8900	8860	8900	8860	23
561	20230908	091400	4411650	8860	8860	8860	8860	2
562	20230908	091300	4393930	8870	8870	8870	8870	1
563	20230908	091200	4385060	8880	8850	8880	8850	51
564	20230908	091100	3933680	8890	8880	8890	8880	3
565	20230908	091000	3907030	8880	8850	8880	8850	39
566	20230908	090900	3561630	8850	8820	8850	8820	54
567	20230908	090800	3084300	8830	8830	8830	8830	1
568	20230908	090700	3075470	8850	8850	8850	8850	0
569	20230908	090600	3075470	8850	8830	8850	8830	21
570	20230908	090500	2890020	8850	8850	8850	8850	0
571	20230908	090400	2890020	8850	8850	8850	8850	6
572	20230908	090300	2836920	8850	8820	8850	8820	5
573	20230908	090200	2792790	8820	8820	8820	8820	2
574	20230908	090100	2775150	8810	8810	8810	8810	0
575	20230908	090000	2775150	8810	8810	8810	8810	315