KissMeData/001260/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183200	78636600	8890	8890	8890	8890	324
3	20230914	183100	78636600	8890	8890	8890	8890	0
4	20230914	183000	78636600	8890	8890	8890	8890	0
5	20230914	182900	78636600	8890	8890	8890	8890	0
6	20230914	182800	78636600	8890	8890	8890	8890	0
7	20230914	182700	78636600	8890	8890	8890	8890	0
8	20230914	182600	78636600	8890	8890	8890	8890	0
9	20230914	182500	78636600	8890	8890	8890	8890	0
10	20230914	182400	78636600	8890	8890	8890	8890	0
11	20230914	182300	78636600	8890	8890	8890	8890	0
12	20230914	182200	78636600	8890	8890	8890	8890	0
13	20230914	182100	78636600	8890	8890	8890	8890	0
14	20230914	182000	78636600	8890	8890	8890	8890	0
15	20230914	181900	78636600	8890	8890	8890	8890	0
16	20230914	181800	78636600	8890	8890	8890	8890	0
17	20230914	181700	78636600	8890	8890	8890	8890	0
18	20230914	181600	78636600	8890	8890	8890	8890	0
19	20230914	181500	78636600	8890	8890	8890	8890	0
20	20230914	181400	78636600	8890	8890	8890	8890	0
21	20230914	181300	78636600	8890	8890	8890	8890	0
22	20230914	181200	78636600	8890	8890	8890	8890	0
23	20230914	181100	78636600	8890	8890	8890	8890	0
24	20230914	181000	78636600	8890	8890	8890	8890	0
25	20230914	180900	78636600	8890	8890	8890	8890	0
26	20230914	180800	78636600	8890	8890	8890	8890	0
27	20230914	180700	78636600	8890	8890	8890	8890	0
28	20230914	180600	78636600	8890	8890	8890	8890	0
29	20230914	180500	78636600	8890	8890	8890	8890	0
30	20230914	180400	78636600	8890	8890	8890	8890	0
31	20230914	180300	78636600	8890	8890	8890	8890	0
32	20230914	180200	78636600	8890	8890	8890	8890	324
33	20230914	180100	78636600	8890	8890	8890	8890	0
34	20230914	180000	78636600	8890	8890	8890	8890	0
35	20230914	175900	78636600	8890	8890	8890	8890	0
36	20230914	175800	78636600	8890	8890	8890	8890	0
37	20230914	175700	78636600	8890	8890	8890	8890	0
38	20230914	175600	78636600	8890	8890	8890	8890	0
39	20230914	175500	78636600	8890	8890	8890	8890	0
40	20230914	175400	78636600	8890	8890	8890	8890	0
41	20230914	175300	78636600	8890	8890	8890	8890	0
42	20230914	175200	78636600	8890	8890	8890	8890	0
43	20230914	175100	78636600	8890	8890	8890	8890	0
44	20230914	175000	78636600	8890	8890	8890	8890	0
45	20230914	174900	78636600	8890	8890	8890	8890	0
46	20230914	174800	78636600	8890	8890	8890	8890	0
47	20230914	174700	78636600	8890	8890	8890	8890	0
48	20230914	174600	78636600	8890	8890	8890	8890	0
49	20230914	174500	78636600	8890	8890	8890	8890	0
50	20230914	174400	78636600	8890	8890	8890	8890	0
51	20230914	174300	78636600	8890	8890	8890	8890	0
52	20230914	174200	78636600	8890	8890	8890	8890	0
53	20230914	174100	78636600	8890	8890	8890	8890	0
54	20230914	174000	78636600	8890	8890	8890	8890	0
55	20230914	173900	78636600	8890	8890	8890	8890	0
56	20230914	173800	78636600	8890	8890	8890	8890	0
57	20230914	173700	78636600	8890	8890	8890	8890	0
58	20230914	173600	78636600	8890	8890	8890	8890	0
59	20230914	173500	78636600	8890	8890	8890	8890	0
60	20230914	173400	78636600	8890	8890	8890	8890	0
61	20230914	173300	78636600	8890	8890	8890	8890	0
62	20230914	173200	78636600	8890	8890	8890	8890	324
63	20230914	173100	78636600	8890	8890	8890	8890	0
64	20230914	173000	78636600	8890	8890	8890	8890	0
65	20230914	172900	78636600	8890	8890	8890	8890	0
66	20230914	172800	78636600	8890	8890	8890	8890	0
67	20230914	172700	78636600	8890	8890	8890	8890	0
68	20230914	172600	78636600	8890	8890	8890	8890	0
69	20230914	172500	78636600	8890	8890	8890	8890	0
70	20230914	172400	78636600	8890	8890	8890	8890	0
71	20230914	172300	78636600	8890	8890	8890	8890	0
72	20230914	172200	78636600	8890	8890	8890	8890	0
73	20230914	172100	78636600	8890	8890	8890	8890	0
74	20230914	172000	78636600	8890	8890	8890	8890	0
75	20230914	171900	78636600	8890	8890	8890	8890	0
76	20230914	171800	78636600	8890	8890	8890	8890	0
77	20230914	171700	78636600	8890	8890	8890	8890	0
78	20230914	171600	78636600	8890	8890	8890	8890	0
79	20230914	171500	78636600	8890	8890	8890	8890	0
80	20230914	171400	78636600	8890	8890	8890	8890	0
81	20230914	171300	78636600	8890	8890	8890	8890	0
82	20230914	171200	78636600	8890	8890	8890	8890	0
83	20230914	171100	78636600	8890	8890	8890	8890	0
84	20230914	171000	78636600	8890	8890	8890	8890	0
85	20230914	170900	78636600	8890	8890	8890	8890	0
86	20230914	170800	78636600	8890	8890	8890	8890	0
87	20230914	170700	78636600	8890	8890	8890	8890	0
88	20230914	170600	78636600	8890	8890	8890	8890	0
89	20230914	170500	78636600	8890	8890	8890	8890	0
90	20230914	170400	78636600	8890	8890	8890	8890	0
91	20230914	170300	78636600	8890	8890	8890	8890	0
92	20230914	170200	78636600	8890	8890	8890	8890	324
93	20230914	170100	78636600	8890	8890	8890	8890	0
94	20230914	170000	78636600	8890	8890	8890	8890	0
95	20230914	165900	78636600	8890	8890	8890	8890	0
96	20230914	165800	78636600	8890	8890	8890	8890	0
97	20230914	165700	78636600	8890	8890	8890	8890	0
98	20230914	165600	78636600	8890	8890	8890	8890	0
99	20230914	165500	78636600	8890	8890	8890	8890	0
100	20230914	165400	78636600	8890	8890	8890	8890	0
101	20230914	165300	78636600	8890	8890	8890	8890	0
102	20230914	165200	78636600	8890	8890	8890	8890	0
103	20230914	165100	78636600	8890	8890	8890	8890	0
104	20230914	165000	78636600	8890	8890	8890	8890	0
105	20230914	164900	78636600	8890	8890	8890	8890	0
106	20230914	164800	78636600	8890	8890	8890	8890	0
107	20230914	164700	78636600	8890	8890	8890	8890	0
108	20230914	164600	78636600	8890	8890	8890	8890	0
109	20230914	164500	78636600	8890	8890	8890	8890	0
110	20230914	164400	78636600	8890	8890	8890	8890	0
111	20230914	164300	78636600	8890	8890	8890	8890	0
112	20230914	164200	78636600	8890	8890	8890	8890	0
113	20230914	164100	78636600	8890	8890	8890	8890	0
114	20230914	164000	78636600	8890	8890	8890	8890	0
115	20230914	163900	78636600	8890	8890	8890	8890	0
116	20230914	163800	78636600	8890	8890	8890	8890	0
117	20230914	163700	78636600	8890	8890	8890	8890	0
118	20230914	163600	78636600	8890	8890	8890	8890	0
119	20230914	163500	78636600	8890	8890	8890	8890	0
120	20230914	163400	78636600	8890	8890	8890	8890	0
121	20230914	163300	78636600	8890	8890	8890	8890	0
122	20230914	163200	78636600	8890	8890	8890	8890	324
123	20230914	163100	78636600	8890	8890	8890	8890	0
124	20230914	163000	78636600	8890	8890	8890	8890	0
125	20230914	162900	78636600	8890	8890	8890	8890	0
126	20230914	162800	78636600	8890	8890	8890	8890	0
127	20230914	162700	78636600	8890	8890	8890	8890	0
128	20230914	162600	78636600	8890	8890	8890	8890	0
129	20230914	162500	78636600	8890	8890	8890	8890	0
130	20230914	162400	78636600	8890	8890	8890	8890	0
131	20230914	162300	78636600	8890	8890	8890	8890	0
132	20230914	162200	78636600	8890	8890	8890	8890	0
133	20230914	162100	78636600	8890	8890	8890	8890	0
134	20230914	162000	78636600	8890	8890	8890	8890	0
135	20230914	161900	78636600	8890	8890	8890	8890	0
136	20230914	161800	78636600	8890	8890	8890	8890	0
137	20230914	161700	78636600	8890	8890	8890	8890	0
138	20230914	161600	78636600	8890	8890	8890	8890	0
139	20230914	161500	78636600	8890	8890	8890	8890	0
140	20230914	161400	78636600	8890	8890	8890	8890	0
141	20230914	161300	78636600	8890	8890	8890	8890	0
142	20230914	161200	78636600	8890	8890	8890	8890	0
143	20230914	161100	78636600	8890	8890	8890	8890	0
144	20230914	161000	78636600	8890	8890	8890	8890	0
145	20230914	160900	78636600	8890	8890	8890	8890	0
146	20230914	160800	78636600	8890	8890	8890	8890	0
147	20230914	160700	78636600	8890	8890	8890	8890	0
148	20230914	160600	78636600	8890	8890	8890	8890	0
149	20230914	160500	78636600	8890	8890	8890	8890	0
150	20230914	160400	78636600	8890	8890	8890	8890	0
151	20230914	160300	78636600	8890	8890	8890	8890	0
152	20230914	160200	78636600	8890	8890	8890	8890	324
153	20230914	160100	78636600	8890	8890	8890	8890	0
154	20230914	160000	78636600	8890	8890	8890	8890	0
155	20230914	155900	78636600	8890	8890	8890	8890	0
156	20230914	155800	78636600	8890	8890	8890	8890	0
157	20230914	155700	78636600	8890	8890	8890	8890	0
158	20230914	155600	78636600	8890	8890	8890	8890	0
159	20230914	155500	78636600	8890	8890	8890	8890	0
160	20230914	155400	78636600	8890	8890	8890	8890	0
161	20230914	155300	78636600	8890	8890	8890	8890	0
162	20230914	155200	78636600	8890	8890	8890	8890	0
163	20230914	155100	78636600	8890	8890	8890	8890	0
164	20230914	155000	78636600	8890	8890	8890	8890	0
165	20230914	154900	78636600	8890	8890	8890	8890	0
166	20230914	154800	78636600	8890	8890	8890	8890	0
167	20230914	154700	78636600	8890	8890	8890	8890	0
168	20230914	154600	78636600	8890	8890	8890	8890	0
169	20230914	154500	78636600	8890	8890	8890	8890	0
170	20230914	154400	78636600	8890	8890	8890	8890	0
171	20230914	154300	78636600	8890	8890	8890	8890	0
172	20230914	154200	78636600	8890	8890	8890	8890	0
173	20230914	154100	78636600	8890	8890	8890	8890	0
174	20230914	154000	78636600	8890	8890	8890	8890	0
175	20230914	153900	78636600	8890	8890	8890	8890	0
176	20230914	153800	78636600	8890	8890	8890	8890	0
177	20230914	153700	78636600	8890	8890	8890	8890	0
178	20230914	153600	78636600	8890	8890	8890	8890	0
179	20230914	153500	78636600	8890	8890	8890	8890	0
180	20230914	153400	78636600	8890	8890	8890	8890	0
181	20230914	153300	78636600	8890	8890	8890	8890	0
182	20230914	153200	78636600	8890	8890	8890	8890	324
183	20230914	153100	78636600	8890	8890	8890	8890	0
184	20230914	153000	78636600	8890	8890	8890	8890	324
185	20230914	152900	75756240	8890	8890	8890	8890	0
186	20230914	152800	75756240	8890	8890	8890	8890	0
187	20230914	152700	75756240	8890	8890	8890	8890	0
188	20230914	152600	75756240	8890	8890	8890	8890	0
189	20230914	152500	75756240	8890	8890	8890	8890	0
190	20230914	152400	75756240	8890	8890	8890	8890	0
191	20230914	152300	75756240	8890	8890	8890	8890	0
192	20230914	152200	75756240	8890	8890	8890	8890	0
193	20230914	152100	75756240	8890	8890	8890	8890	0
194	20230914	152000	75756240	8890	8890	8890	8890	0
195	20230914	151900	75756240	8890	8920	8930	8890	425
196	20230914	151800	71967100	8890	8910	8910	8890	418
197	20230914	151700	68249390	8910	8910	8920	8910	348
198	20230914	151600	65148700	8870	8870	8870	8870	0
199	20230914	151500	65148700	8870	8870	8870	8870	0
200	20230914	151400	65148700	8870	8870	8870	8870	4
201	20230914	151300	65113220	8910	8910	8910	8910	0
202	20230914	151200	65113220	8910	8910	8910	8910	200
203	20230914	151100	63331220	8870	8870	8870	8870	0
204	20230914	151000	63331220	8870	8870	8870	8870	0
205	20230914	150900	63331220	8870	8870	8870	8870	0
206	20230914	150800	63331220	8870	8870	8870	8870	0
207	20230914	150700	63331220	8870	8870	8870	8870	4
208	20230914	150600	63295740	8920	8920	8920	8920	0
209	20230914	150500	63295740	8920	8920	8920	8920	0
210	20230914	150400	63295740	8920	8920	8920	8920	0
211	20230914	150300	63295740	8920	8860	8920	8860	5
212	20230914	150200	63251380	8920	8870	8920	8870	284
213	20230914	150100	60725940	8860	8860	8860	8860	1
214	20230914	150000	60717080	8870	8870	8870	8870	1
215	20230914	145900	60708210	8880	8880	8880	8880	4
216	20230914	145800	60672690	8850	8850	8850	8850	0
217	20230914	145700	60672690	8850	8850	8850	8850	0
218	20230914	145600	60672690	8850	8850	8850	8850	0
219	20230914	145500	60672690	8850	8850	8850	8850	250
220	20230914	145400	58460190	8850	8880	8880	8850	50
221	20230914	145300	58017510	8890	8890	8890	8890	0
222	20230914	145200	58017510	8890	8890	8890	8890	10
223	20230914	145100	57928610	8890	8890	8890	8890	0
224	20230914	145000	57928610	8890	8890	8890	8890	107
225	20230914	144900	56977380	8890	8890	8890	8890	1
226	20230914	144800	56968490	8860	8860	8860	8860	2
227	20230914	144700	56950770	8860	8860	8860	8860	0
228	20230914	144600	56950770	8860	8880	8880	8860	15
229	20230914	144500	56817710	8890	8890	8890	8890	0
230	20230914	144400	56817710	8890	8890	8890	8890	0
231	20230914	144300	56817710	8890	8890	8890	8890	0
232	20230914	144200	56817710	8890	8890	8890	8890	0
233	20230914	144100	56817710	8890	8890	8890	8890	0
234	20230914	144000	56817710	8890	8890	8890	8890	0
235	20230914	143900	56817710	8890	8890	8890	8890	0
236	20230914	143800	56817710	8890	8890	8890	8890	1
237	20230914	143700	56808820	8890	8890	8890	8890	0
238	20230914	143600	56808820	8890	8890	8890	8890	1
239	20230914	143500	56799930	8860	8870	8870	8860	12
240	20230914	143400	56693580	8870	8870	8870	8870	1
241	20230914	143300	56684710	8870	8870	8870	8870	0
242	20230914	143200	56684710	8870	8870	8870	8870	1
243	20230914	143100	56675840	8870	8880	8880	8870	16
244	20230914	143000	56533860	8880	8880	8880	8880	0
245	20230914	142900	56533860	8880	8880	8880	8880	0
246	20230914	142800	56533860	8880	8880	8880	8880	0
247	20230914	142700	56533860	8880	8880	8880	8880	0
248	20230914	142600	56533860	8880	8880	8880	8880	0
249	20230914	142500	56533860	8880	8880	8880	8880	0
250	20230914	142400	56533860	8880	8890	8890	8880	13
251	20230914	142300	56418390	8890	8890	8890	8890	0
252	20230914	142200	56418390	8890	8890	8890	8890	0
253	20230914	142100	56418390	8890	8890	8890	8890	0
254	20230914	142000	56418390	8890	8890	8890	8890	0
255	20230914	141900	56418390	8890	8890	8890	8890	0
256	20230914	141800	56418390	8890	8890	8890	8890	0
257	20230914	141700	56418390	8890	8890	8890	8890	0
258	20230914	141600	56418390	8890	8890	8890	8890	0
259	20230914	141500	56418390	8890	8890	8890	8890	0
260	20230914	141400	56418390	8890	8890	8890	8890	1
261	20230914	141300	56409500	8860	8860	8860	8860	120
262	20230914	141200	55346300	8860	8860	8860	8860	0
263	20230914	141100	55346300	8860	8860	8860	8860	4
264	20230914	141000	55310860	8860	8860	8860	8860	0
265	20230914	140900	55310860	8860	8890	8890	8860	613
266	20230914	140800	49873680	8870	8870	8870	8870	18
267	20230914	140700	49714020	8900	8900	8900	8900	0
268	20230914	140600	49714020	8900	8900	8900	8900	0
269	20230914	140500	49714020	8900	8900	8900	8900	0
270	20230914	140400	49714020	8900	8900	8900	8900	0
271	20230914	140300	49714020	8900	8900	8900	8900	0
272	20230914	140200	49714020	8900	8900	8900	8900	3
273	20230914	140100	49687320	8900	8900	8900	8900	0
274	20230914	140000	49687320	8900	8900	8900	8900	0
275	20230914	135900	49687320	8900	8900	8900	8900	0
276	20230914	135800	49687320	8900	8900	8900	8900	0
277	20230914	135700	49687320	8900	8900	8900	8900	0
278	20230914	135600	49687320	8900	8900	8900	8900	0
279	20230914	135500	49687320	8900	8900	8900	8900	4
280	20230914	135400	49651720	8910	8910	8910	8910	0
281	20230914	135300	49651720	8910	8910	8910	8910	0
282	20230914	135200	49651720	8910	8910	8910	8910	0
283	20230914	135100	49651720	8910	8900	8910	8900	431
284	20230914	135000	45811740	8900	8900	8900	8900	0
285	20230914	134900	45811740	8900	8900	8900	8900	0
286	20230914	134800	45811740	8900	8900	8900	8900	0
287	20230914	134700	45811740	8900	8900	8900	8900	0
288	20230914	134600	45811740	8900	8900	8900	8900	0
289	20230914	134500	45811740	8900	8900	8900	8900	0
290	20230914	134400	45811740	8900	8900	8900	8900	0
291	20230914	134300	45811740	8900	8900	8900	8900	0
292	20230914	134200	45811740	8900	8900	8900	8900	0
293	20230914	134100	45811740	8900	8900	8900	8900	50
294	20230914	134000	45366740	8900	8900	8900	8900	0
295	20230914	133900	45366740	8900	8900	8900	8900	0
296	20230914	133800	45366740	8900	8900	8900	8900	0
297	20230914	133700	45366740	8900	8900	8900	8900	0
298	20230914	133600	45366740	8900	8900	8900	8900	0
299	20230914	133500	45366740	8900	8900	8900	8900	0
300	20230914	133400	45366740	8900	8900	8900	8900	0
301	20230914	133300	45366740	8900	8900	8900	8900	1
302	20230914	133200	45357840	8860	8860	8860	8860	0
303	20230914	133100	45357840	8860	8860	8860	8860	0
304	20230914	133000	45357840	8860	8860	8860	8860	0
305	20230914	132900	45357840	8860	8860	8860	8860	0
306	20230914	132800	45357840	8860	8860	8860	8860	0
307	20230914	132700	45357840	8860	8860	8860	8860	0
308	20230914	132600	45357840	8860	8860	8860	8860	0
309	20230914	132500	45357840	8860	8860	8860	8860	0
310	20230914	132400	45357840	8860	8860	8860	8860	1
311	20230914	132300	45348980	8860	8860	8860	8860	2
312	20230914	132200	45331260	8860	8860	8860	8860	0
313	20230914	132100	45331260	8860	8860	8860	8860	0
314	20230914	132000	45331260	8860	8860	8860	8860	0
315	20230914	131900	45331260	8860	8860	8860	8860	0
316	20230914	131800	45331260	8860	8860	8860	8860	0
317	20230914	131700	45331260	8860	8860	8860	8860	0
318	20230914	131600	45331260	8860	8860	8860	8860	0
319	20230914	131500	45331260	8860	8860	8860	8860	0
320	20230914	131400	45331260	8860	8860	8860	8860	0
321	20230914	131300	45331260	8860	8860	8860	8860	0
322	20230914	131200	45331260	8860	8860	8860	8860	0
323	20230914	131100	45331260	8860	8860	8860	8860	111
324	20230914	131000	44347800	8860	8860	8860	8860	0
325	20230914	130900	44347800	8860	8860	8860	8860	0
326	20230914	130800	44347800	8860	8860	8860	8860	0
327	20230914	130700	44347800	8860	8880	8880	8860	300
328	20230914	130600	41689390	8910	8910	8910	8910	3
329	20230914	130500	41662660	8910	8910	8910	8910	0
330	20230914	130400	41662660	8910	8910	8910	8910	0
331	20230914	130300	41662660	8910	8910	8910	8910	0
332	20230914	130200	41662660	8910	8910	8910	8910	0
333	20230914	130100	41662660	8910	8910	8910	8910	0
334	20230914	130000	41662660	8910	8910	8910	8910	0
335	20230914	125900	41662660	8910	8900	8910	8900	60
336	20230914	125800	41128120	8900	8900	8900	8900	0
337	20230914	125700	41128120	8900	8900	8900	8900	0
338	20230914	125600	41128120	8900	8900	8900	8900	0
339	20230914	125500	41128120	8900	8900	8900	8900	0
340	20230914	125400	41128120	8900	8900	8900	8900	4
341	20230914	125300	41092520	8900	8900	8900	8900	0
342	20230914	125200	41092520	8900	8900	8900	8900	0
343	20230914	125100	41092520	8900	8900	8900	8900	0
344	20230914	125000	41092520	8900	8900	8900	8900	0
345	20230914	124900	41092520	8900	8900	8900	8900	0
346	20230914	124800	41092520	8900	8900	8900	8900	6
347	20230914	124700	41039120	8890	8890	8890	8890	0
348	20230914	124600	41039120	8890	8890	8890	8890	0
349	20230914	124500	41039120	8890	8890	8890	8890	0
350	20230914	124400	41039120	8890	8890	8890	8890	0
351	20230914	124300	41039120	8890	8890	8890	8890	0
352	20230914	124200	41039120	8890	8890	8890	8890	3
353	20230914	124100	41012450	8910	8910	8910	8910	0
354	20230914	124000	41012450	8910	8910	8910	8910	0
355	20230914	123900	41012450	8910	8910	8910	8910	0
356	20230914	123800	41012450	8910	8910	8910	8910	0
357	20230914	123700	41012450	8910	8910	8910	8910	0
358	20230914	123600	41012450	8910	8910	8910	8910	0
359	20230914	123500	41012450	8910	8910	8910	8910	0
360	20230914	123400	41012450	8910	8910	8910	8910	0
361	20230914	123300	41012450	8910	8910	8910	8910	0
362	20230914	123200	41012450	8910	8910	8910	8910	0
363	20230914	123100	41012450	8910	8910	8910	8910	0
364	20230914	123000	41012450	8910	8910	8910	8910	0
365	20230914	122900	41012450	8910	8910	8910	8910	0
366	20230914	122800	41012450	8910	8910	8910	8910	0
367	20230914	122700	41012450	8910	8910	8910	8910	0
368	20230914	122600	41012450	8910	8910	8910	8910	0
369	20230914	122500	41012450	8910	8910	8910	8910	0
370	20230914	122400	41012450	8910	8910	8910	8910	0
371	20230914	122300	41012450	8910	8910	8910	8910	0
372	20230914	122200	41012450	8910	8910	8910	8910	0
373	20230914	122100	41012450	8910	8910	8910	8910	3
374	20230914	122000	40985720	8880	8890	8890	8880	258
375	20230914	121900	38694660	8910	8910	8910	8910	2
376	20230914	121800	38676840	8910	8910	8910	8910	3
377	20230914	121700	38650110	8910	8910	8910	8910	4
378	20230914	121600	38614470	8910	8910	8910	8910	1
379	20230914	121500	38605560	8910	8910	8910	8910	0
380	20230914	121400	38605560	8910	8910	8910	8910	0
381	20230914	121300	38605560	8910	8910	8910	8910	0
382	20230914	121200	38605560	8910	8910	8910	8910	0
383	20230914	121100	38605560	8910	8910	8910	8910	0
384	20230914	121000	38605560	8910	8910	8910	8910	0
385	20230914	120900	38605560	8910	8910	8910	8910	0
386	20230914	120800	38605560	8910	8910	8910	8910	0
387	20230914	120700	38605560	8910	8910	8910	8910	0
388	20230914	120600	38605560	8910	8910	8910	8910	0
389	20230914	120500	38605560	8910	8910	8910	8910	0
390	20230914	120400	38605560	8910	8910	8910	8910	0
391	20230914	120300	38605560	8910	8910	8910	8910	0
392	20230914	120200	38605560	8910	8910	8910	8910	0
393	20230914	120100	38605560	8910	8910	8910	8910	0
394	20230914	120000	38605560	8910	8910	8910	8910	7
395	20230914	115900	38543190	8910	8910	8910	8910	0
396	20230914	115800	38543190	8910	8910	8910	8910	6
397	20230914	115700	38489730	8910	8910	8910	8910	6
398	20230914	115600	38436270	8910	8910	8910	8910	0
399	20230914	115500	38436270	8910	8910	8910	8910	6
400	20230914	115400	38382810	8910	8910	8910	8910	6
401	20230914	115300	38329350	8910	8910	8910	8910	6
402	20230914	115200	38275890	8910	8910	8910	8910	0
403	20230914	115100	38275890	8910	8910	8910	8910	6
404	20230914	115000	38222430	8910	8910	8910	8910	6
405	20230914	114900	38168970	8910	8910	8910	8910	0
406	20230914	114800	38168970	8910	8910	8910	8910	6
407	20230914	114700	38115510	8900	8900	8900	8900	6
408	20230914	114600	38062110	8890	8890	8890	8890	55
409	20230914	114500	37573160	8890	8890	8890	8890	0
410	20230914	114400	37573160	8890	8890	8890	8890	7
411	20230914	114300	37510930	8890	8890	8890	8890	6
412	20230914	114200	37457590	8890	8890	8890	8890	0
413	20230914	114100	37457590	8890	8890	8890	8890	6
414	20230914	114000	37404250	8890	8890	8890	8890	6
415	20230914	113900	37350910	8890	8890	8890	8890	6
416	20230914	113800	37297570	8890	8890	8890	8890	0
417	20230914	113700	37297570	8890	8890	8890	8890	6
418	20230914	113600	37244230	8890	8890	8890	8890	6
419	20230914	113500	37190890	8890	8890	8890	8890	0
420	20230914	113400	37190890	8890	8890	8890	8890	6
421	20230914	113300	37137550	8890	8890	8890	8890	6
422	20230914	113200	37084210	8890	8890	8890	8890	7
423	20230914	113100	37021980	8890	8890	8890	8890	0
424	20230914	113000	37021980	8890	8890	8890	8890	7
425	20230914	112900	36959750	8890	8890	8890	8890	17
426	20230914	112800	36808620	8890	8890	8890	8890	0
427	20230914	112700	36808620	8890	8890	8890	8890	8
428	20230914	112600	36737500	8890	8890	8890	8890	6
429	20230914	112500	36684160	8890	8890	8890	8890	6
430	20230914	112400	36630820	8890	8890	8890	8890	0
431	20230914	112300	36630820	8890	8890	8890	8890	6
432	20230914	112200	36577480	8890	8890	8890	8890	6
433	20230914	112100	36524140	8910	8910	8910	8910	0
434	20230914	112000	36524140	8910	8910	8910	8910	6
435	20230914	111900	36470680	8910	8910	8910	8910	6
436	20230914	111800	36417220	8910	8910	8910	8910	6
437	20230914	111700	36363760	8910	8910	8910	8910	0
438	20230914	111600	36363760	8910	8910	8910	8910	7
439	20230914	111500	36301390	8910	8910	8910	8910	6
440	20230914	111400	36247930	8910	8910	8910	8910	0
441	20230914	111300	36247930	8910	8910	8910	8910	6
442	20230914	111200	36194470	8910	8910	8910	8910	6
443	20230914	111100	36141010	8910	8910	8910	8910	6
444	20230914	111000	36087550	8910	8910	8910	8910	110
445	20230914	110900	35107450	8910	8910	8910	8910	6
446	20230914	110800	35053990	8910	8910	8910	8910	6
447	20230914	110700	35000530	8910	8910	8910	8910	6
448	20230914	110600	34947070	8910	8910	8910	8910	0
449	20230914	110500	34947070	8910	8910	8910	8910	6
450	20230914	110400	34893610	8910	8910	8910	8910	7
451	20230914	110300	34831240	8900	8900	8900	8900	42
452	20230914	110200	34457440	8900	8900	8900	8900	6
453	20230914	110100	34404040	8900	8900	8900	8900	6
454	20230914	110000	34350640	8900	8900	8900	8900	6
455	20230914	105900	34297240	8900	8900	8900	8900	0
456	20230914	105800	34297240	8900	8900	8900	8900	6
457	20230914	105700	34243840	8900	8890	8900	8890	15
458	20230914	105600	34110430	8890	8890	8890	8890	81
459	20230914	105500	33390340	8890	8890	8890	8890	61
460	20230914	105400	32848050	8890	8890	8890	8890	56
461	20230914	105300	32350210	8890	8890	8890	8890	6
462	20230914	105200	32296870	8890	8890	8890	8890	0
463	20230914	105100	32296870	8890	8890	8890	8890	6
464	20230914	105000	32243530	8890	8890	8890	8890	7
465	20230914	104900	32181300	8870	8870	8870	8870	20
466	20230914	104800	32003900	8870	8870	8870	8870	6
467	20230914	104700	31950680	8870	8870	8870	8870	33
468	20230914	104600	31657970	8890	8890	8890	8890	6
469	20230914	104500	31604630	8890	8890	8890	8890	0
470	20230914	104400	31604630	8890	8890	8890	8890	6
471	20230914	104300	31551290	8890	8890	8890	8890	6
472	20230914	104200	31497950	8890	8870	8890	8870	240
473	20230914	104100	29368950	8890	8890	8890	8890	6
474	20230914	104000	29315610	8890	8890	8890	8890	6
475	20230914	103900	29262270	8890	8890	8890	8890	16
476	20230914	103800	29120030	8890	8890	8890	8890	0
477	20230914	103700	29120030	8890	8890	8890	8890	6
478	20230914	103600	29066690	8890	8890	8890	8890	8
479	20230914	103500	28995570	8890	8890	8890	8890	0
480	20230914	103400	28995570	8890	8890	8890	8890	6
481	20230914	103300	28942230	8890	8890	8890	8890	6
482	20230914	103200	28888890	8890	8890	8890	8890	6
483	20230914	103100	28835550	8890	8890	8890	8890	0
484	20230914	103000	28835550	8890	8890	8890	8890	126
485	20230914	102900	27715410	8890	8890	8890	8890	6
486	20230914	102800	27662070	8890	8890	8890	8890	182
487	20230914	102700	26044090	8910	8910	8910	8910	6
488	20230914	102600	25990630	8910	8910	8910	8910	6
489	20230914	102500	25937170	8890	8910	8910	8890	7
490	20230914	102400	25874820	8890	8890	8890	8890	134
491	20230914	102300	24683560	8890	8890	8890	8890	6
492	20230914	102200	24630220	8890	8890	8890	8890	7
493	20230914	102100	24567990	8880	8880	8880	8880	2
494	20230914	102000	24550230	8890	8890	8890	8890	6
495	20230914	101900	24496890	8880	8910	8910	8880	243
496	20230914	101800	22336800	8910	8910	8910	8910	6
497	20230914	101700	22283340	8910	8910	8910	8910	0
498	20230914	101600	22283340	8910	8910	8910	8910	6
499	20230914	101500	22229880	8910	8910	8910	8910	6
500	20230914	101400	22176420	8910	8910	8910	8910	0
501	20230914	101300	22176420	8910	8910	8910	8910	6
502	20230914	101200	22122960	8910	8910	8910	8910	6
503	20230914	101100	22069500	8900	8920	8920	8900	21
504	20230914	101000	21882480	8920	8920	8920	8920	0
505	20230914	100900	21882480	8920	8920	8920	8920	6
506	20230914	100800	21828960	8910	8910	8910	8910	7
507	20230914	100700	21766590	8910	8920	8920	8910	6
508	20230914	100600	21713100	8920	8930	8930	8920	7
509	20230914	100500	21650650	8930	8930	8930	8930	6
510	20230914	100400	21597070	8930	8930	8930	8930	6
511	20230914	100300	21543490	8940	8940	8940	8940	0
512	20230914	100200	21543490	8940	8940	8940	8940	6
513	20230914	100100	21489850	8940	8940	8940	8940	6
514	20230914	100000	21436210	8940	8940	8940	8940	6
515	20230914	095900	21382570	8940	8940	8940	8890	89
516	20230914	095800	20591170	8940	8940	8940	8940	226
517	20230914	095700	18570730	8940	8940	8940	8940	6
518	20230914	095600	18517090	8940	8940	8940	8940	1
519	20230914	095500	18508150	8910	8910	8910	8910	24
520	20230914	095400	18294310	8940	8940	8940	8940	12
521	20230914	095300	18187030	8940	8940	8940	8940	17
522	20230914	095200	18035050	8930	8940	8940	8930	104
523	20230914	095100	17106240	8940	8940	8940	8940	11
524	20230914	095000	17007900	8940	8940	8940	8940	10
525	20230914	094900	16918500	8930	8930	8930	8930	133
526	20230914	094800	15730810	8910	8910	8910	8910	38
527	20230914	094700	15392230	8910	8910	8910	8910	6
528	20230914	094600	15338770	8910	8910	8910	8910	7
529	20230914	094500	15276400	8910	8910	8910	8910	2
530	20230914	094400	15258580	8910	8910	8910	8910	6
531	20230914	094300	15205120	8910	8910	8910	8910	6
532	20230914	094200	15151660	8910	8910	8910	8900	63
533	20230914	094100	14590790	8910	8910	8910	8910	7
534	20230914	094000	14528420	8910	8910	8910	8910	411
535	20230914	093900	10866410	8930	8930	8930	8930	10
536	20230914	093800	10777110	8930	8930	8930	8930	1
537	20230914	093700	10768180	8930	8930	8930	8930	13
538	20230914	093600	10652090	8910	8910	8910	8910	19
539	20230914	093500	10482800	8910	8910	8910	8910	1
540	20230914	093400	10473890	8930	8930	8930	8930	6
541	20230914	093300	10420310	8930	8930	8930	8930	6
542	20230914	093200	10366730	8930	8930	8930	8930	8
543	20230914	093100	10295290	8930	8930	8930	8930	1
544	20230914	093000	10286360	8930	8930	8930	8930	6
545	20230914	092900	10232780	8930	8890	8930	8890	375
546	20230914	092800	6895650	8890	8890	8890	8890	3
547	20230914	092700	6868980	8890	8890	8890	8890	7
548	20230914	092600	6806750	8890	8890	8890	8890	8
549	20230914	092500	6735630	8890	8890	8890	8890	7
550	20230914	092400	6673400	8890	8890	8890	8890	4
551	20230914	092300	6637840	8890	8890	8890	8890	6
552	20230914	092200	6584500	8890	8890	8890	8890	12
553	20230914	092100	6477820	8890	8890	8890	8890	0
554	20230914	092000	6477820	8890	8890	8890	8890	6
555	20230914	091900	6424480	8890	8890	8890	8890	6
556	20230914	091800	6371140	8890	8890	8890	8890	107
557	20230914	091700	5419910	8890	8880	8890	8880	13
558	20230914	091600	5304460	8880	8870	8880	8870	29
559	20230914	091500	5047150	8870	8870	8870	8870	63
560	20230914	091400	4488340	8870	8870	8870	8870	0
561	20230914	091300	4488340	8870	8870	8870	8860	13
562	20230914	091200	4373070	8870	8870	8870	8870	6
563	20230914	091100	4319850	8870	8890	8890	8870	18
564	20230914	091000	4159860	8890	8890	8890	8890	2
565	20230914	090900	4142080	8890	8890	8890	8890	7
566	20230914	090800	4079850	8890	8890	8890	8890	6
567	20230914	090700	4026510	8890	8890	8890	8890	6
568	20230914	090600	3973170	8890	8880	8890	8880	5
569	20230914	090500	3928760	8880	8880	8880	8880	2
570	20230914	090400	3911000	8890	8890	8890	8890	6
571	20230914	090300	3857660	8890	8840	8890	8840	22
572	20230914	090200	3662940	8840	8830	8840	8810	97
573	20230914	090100	2805650	8840	8890	8890	8840	168
574	20230914	090000	1318650	8850	8850	8850	8850	149