KissMeData/000050/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183000	248037980	8900	8900	8900	8900	141
3	20230904	182900	248037980	8900	8900	8900	8900	0
4	20230904	182800	248037980	8900	8900	8900	8900	0
5	20230904	182700	248037980	8900	8900	8900	8900	0
6	20230904	182600	248037980	8900	8900	8900	8900	0
7	20230904	182500	248037980	8900	8900	8900	8900	0
8	20230904	182400	248037980	8900	8900	8900	8900	0
9	20230904	182300	248037980	8900	8900	8900	8900	0
10	20230904	182200	248037980	8900	8900	8900	8900	0
11	20230904	182100	248037980	8900	8900	8900	8900	0
12	20230904	182000	248037980	8900	8900	8900	8900	0
13	20230904	181900	248037980	8900	8900	8900	8900	0
14	20230904	181800	248037980	8900	8900	8900	8900	0
15	20230904	181700	248037980	8900	8900	8900	8900	0
16	20230904	181600	248037980	8900	8900	8900	8900	0
17	20230904	181500	248037980	8900	8900	8900	8900	0
18	20230904	181400	248037980	8900	8900	8900	8900	0
19	20230904	181300	248037980	8900	8900	8900	8900	0
20	20230904	181200	248037980	8900	8900	8900	8900	0
21	20230904	181100	248037980	8900	8900	8900	8900	0
22	20230904	181000	248037980	8900	8900	8900	8900	0
23	20230904	180900	248037980	8900	8900	8900	8900	0
24	20230904	180800	248037980	8900	8900	8900	8900	0
25	20230904	180700	248037980	8900	8900	8900	8900	0
26	20230904	180600	248037980	8900	8900	8900	8900	0
27	20230904	180500	248037980	8900	8900	8900	8900	0
28	20230904	180400	248037980	8900	8900	8900	8900	0
29	20230904	180300	248037980	8900	8900	8900	8900	0
30	20230904	180200	248037980	8900	8900	8900	8900	0
31	20230904	180100	248037980	8900	8900	8900	8900	0
32	20230904	180000	248037980	8900	8900	8900	8900	141
33	20230904	175900	248037980	8900	8900	8900	8900	0
34	20230904	175800	248037980	8900	8900	8900	8900	0
35	20230904	175700	248037980	8900	8900	8900	8900	0
36	20230904	175600	248037980	8900	8900	8900	8900	0
37	20230904	175500	248037980	8900	8900	8900	8900	0
38	20230904	175400	248037980	8900	8900	8900	8900	0
39	20230904	175300	248037980	8900	8900	8900	8900	0
40	20230904	175200	248037980	8900	8900	8900	8900	0
41	20230904	175100	248037980	8900	8900	8900	8900	0
42	20230904	175000	248037980	8900	8900	8900	8900	0
43	20230904	174900	248037980	8900	8900	8900	8900	0
44	20230904	174800	248037980	8900	8900	8900	8900	0
45	20230904	174700	248037980	8900	8900	8900	8900	0
46	20230904	174600	248037980	8900	8900	8900	8900	0
47	20230904	174500	248037980	8900	8900	8900	8900	0
48	20230904	174400	248037980	8900	8900	8900	8900	0
49	20230904	174300	248037980	8900	8900	8900	8900	0
50	20230904	174200	248037980	8900	8900	8900	8900	0
51	20230904	174100	248037980	8900	8900	8900	8900	0
52	20230904	174000	248037980	8900	8900	8900	8900	0
53	20230904	173900	248037980	8900	8900	8900	8900	0
54	20230904	173800	248037980	8900	8900	8900	8900	0
55	20230904	173700	248037980	8900	8900	8900	8900	0
56	20230904	173600	248037980	8900	8900	8900	8900	0
57	20230904	173500	248037980	8900	8900	8900	8900	0
58	20230904	173400	248037980	8900	8900	8900	8900	0
59	20230904	173300	248037980	8900	8900	8900	8900	0
60	20230904	173200	248037980	8900	8900	8900	8900	0
61	20230904	173100	248037980	8900	8900	8900	8900	0
62	20230904	173000	248037980	8900	8900	8900	8900	141
63	20230904	172900	248037980	8900	8900	8900	8900	0
64	20230904	172800	248037980	8900	8900	8900	8900	0
65	20230904	172700	248037980	8900	8900	8900	8900	0
66	20230904	172600	248037980	8900	8900	8900	8900	0
67	20230904	172500	248037980	8900	8900	8900	8900	0
68	20230904	172400	248037980	8900	8900	8900	8900	0
69	20230904	172300	248037980	8900	8900	8900	8900	0
70	20230904	172200	248037980	8900	8900	8900	8900	0
71	20230904	172100	248037980	8900	8900	8900	8900	0
72	20230904	172000	248037980	8900	8900	8900	8900	0
73	20230904	171900	248037980	8900	8900	8900	8900	0
74	20230904	171800	248037980	8900	8900	8900	8900	0
75	20230904	171700	248037980	8900	8900	8900	8900	0
76	20230904	171600	248037980	8900	8900	8900	8900	0
77	20230904	171500	248037980	8900	8900	8900	8900	0
78	20230904	171400	248037980	8900	8900	8900	8900	0
79	20230904	171300	248037980	8900	8900	8900	8900	0
80	20230904	171200	248037980	8900	8900	8900	8900	0
81	20230904	171100	248037980	8900	8900	8900	8900	0
82	20230904	171000	248037980	8900	8900	8900	8900	0
83	20230904	170900	248037980	8900	8900	8900	8900	0
84	20230904	170800	248037980	8900	8900	8900	8900	0
85	20230904	170700	248037980	8900	8900	8900	8900	0
86	20230904	170600	248037980	8900	8900	8900	8900	0
87	20230904	170500	248037980	8900	8900	8900	8900	0
88	20230904	170400	248037980	8900	8900	8900	8900	0
89	20230904	170300	248037980	8900	8900	8900	8900	0
90	20230904	170200	248037980	8900	8900	8900	8900	0
91	20230904	170100	248037980	8900	8900	8900	8900	0
92	20230904	170000	248037980	8900	8900	8900	8900	141
93	20230904	165900	248037980	8900	8900	8900	8900	0
94	20230904	165800	248037980	8900	8900	8900	8900	0
95	20230904	165700	248037980	8900	8900	8900	8900	0
96	20230904	165600	248037980	8900	8900	8900	8900	0
97	20230904	165500	248037980	8900	8900	8900	8900	0
98	20230904	165400	248037980	8900	8900	8900	8900	0
99	20230904	165300	248037980	8900	8900	8900	8900	0
100	20230904	165200	248037980	8900	8900	8900	8900	0
101	20230904	165100	248037980	8900	8900	8900	8900	0
102	20230904	165000	248037980	8900	8900	8900	8900	0
103	20230904	164900	248037980	8900	8900	8900	8900	0
104	20230904	164800	248037980	8900	8900	8900	8900	0
105	20230904	164700	248037980	8900	8900	8900	8900	0
106	20230904	164600	248037980	8900	8900	8900	8900	0
107	20230904	164500	248037980	8900	8900	8900	8900	0
108	20230904	164400	248037980	8900	8900	8900	8900	0
109	20230904	164300	248037980	8900	8900	8900	8900	0
110	20230904	164200	248037980	8900	8900	8900	8900	0
111	20230904	164100	248037980	8900	8900	8900	8900	0
112	20230904	164000	248037980	8900	8900	8900	8900	0
113	20230904	163900	248037980	8900	8900	8900	8900	0
114	20230904	163800	248037980	8900	8900	8900	8900	0
115	20230904	163700	248037980	8900	8900	8900	8900	0
116	20230904	163600	248037980	8900	8900	8900	8900	0
117	20230904	163500	248037980	8900	8900	8900	8900	0
118	20230904	163400	248037980	8900	8900	8900	8900	0
119	20230904	163300	248037980	8900	8900	8900	8900	0
120	20230904	163200	248037980	8900	8900	8900	8900	0
121	20230904	163100	248037980	8900	8900	8900	8900	0
122	20230904	163000	248037980	8900	8900	8900	8900	141
123	20230904	162900	248037980	8900	8900	8900	8900	0
124	20230904	162800	248037980	8900	8900	8900	8900	0
125	20230904	162700	248037980	8900	8900	8900	8900	0
126	20230904	162600	248037980	8900	8900	8900	8900	0
127	20230904	162500	248037980	8900	8900	8900	8900	0
128	20230904	162400	248037980	8900	8900	8900	8900	0
129	20230904	162300	248037980	8900	8900	8900	8900	0
130	20230904	162200	248037980	8900	8900	8900	8900	0
131	20230904	162100	248037980	8900	8900	8900	8900	0
132	20230904	162000	248037980	8900	8900	8900	8900	0
133	20230904	161900	248037980	8900	8900	8900	8900	0
134	20230904	161800	248037980	8900	8900	8900	8900	0
135	20230904	161700	248037980	8900	8900	8900	8900	0
136	20230904	161600	248037980	8900	8900	8900	8900	0
137	20230904	161500	248037980	8900	8900	8900	8900	0
138	20230904	161400	248037980	8900	8900	8900	8900	0
139	20230904	161300	248037980	8900	8900	8900	8900	0
140	20230904	161200	248037980	8900	8900	8900	8900	0
141	20230904	161100	248037980	8900	8900	8900	8900	0
142	20230904	161000	248037980	8900	8900	8900	8900	0
143	20230904	160900	248037980	8900	8900	8900	8900	0
144	20230904	160800	248037980	8900	8900	8900	8900	0
145	20230904	160700	248037980	8900	8900	8900	8900	0
146	20230904	160600	248037980	8900	8900	8900	8900	0
147	20230904	160500	248037980	8900	8900	8900	8900	0
148	20230904	160400	248037980	8900	8900	8900	8900	0
149	20230904	160300	248037980	8900	8900	8900	8900	0
150	20230904	160200	248037980	8900	8900	8900	8900	0
151	20230904	160100	248037980	8900	8900	8900	8900	0
152	20230904	160000	248037980	8900	8900	8900	8900	141
153	20230904	155900	248037980	8900	8900	8900	8900	0
154	20230904	155800	248037980	8900	8900	8900	8900	0
155	20230904	155700	248037980	8900	8900	8900	8900	0
156	20230904	155600	248037980	8900	8900	8900	8900	0
157	20230904	155500	248037980	8900	8900	8900	8900	0
158	20230904	155400	248037980	8900	8900	8900	8900	0
159	20230904	155300	248037980	8900	8900	8900	8900	0
160	20230904	155200	248037980	8900	8900	8900	8900	0
161	20230904	155100	248037980	8900	8900	8900	8900	0
162	20230904	155000	248037980	8900	8900	8900	8900	0
163	20230904	154900	248037980	8900	8900	8900	8900	0
164	20230904	154800	248037980	8900	8900	8900	8900	0
165	20230904	154700	248037980	8900	8900	8900	8900	0
166	20230904	154600	248037980	8900	8900	8900	8900	0
167	20230904	154500	248037980	8900	8900	8900	8900	0
168	20230904	154400	248037980	8900	8900	8900	8900	0
169	20230904	154300	248037980	8900	8900	8900	8900	0
170	20230904	154200	248037980	8900	8900	8900	8900	0
171	20230904	154100	248037980	8900	8900	8900	8900	0
172	20230904	154000	248037980	8900	8900	8900	8900	0
173	20230904	153900	248037980	8900	8900	8900	8900	0
174	20230904	153800	248037980	8900	8900	8900	8900	0
175	20230904	153700	248037980	8900	8900	8900	8900	0
176	20230904	153600	248037980	8900	8900	8900	8900	0
177	20230904	153500	248037980	8900	8900	8900	8900	0
178	20230904	153400	248037980	8900	8900	8900	8900	0
179	20230904	153300	248037980	8900	8900	8900	8900	0
180	20230904	153200	248037980	8900	8900	8900	8900	0
181	20230904	153100	248037980	8900	8900	8900	8900	0
182	20230904	153000	248037980	8900	8900	8900	8900	282
183	20230904	152900	246783080	8910	8910	8910	8910	0
184	20230904	152800	246783080	8910	8910	8910	8910	0
185	20230904	152700	246783080	8910	8910	8910	8910	0
186	20230904	152600	246783080	8910	8910	8910	8910	0
187	20230904	152500	246783080	8910	8910	8910	8910	0
188	20230904	152400	246783080	8910	8910	8910	8910	0
189	20230904	152300	246783080	8910	8910	8910	8910	0
190	20230904	152200	246783080	8910	8910	8910	8910	0
191	20230904	152100	246783080	8910	8910	8910	8910	0
192	20230904	152000	246783080	8910	8910	8910	8910	0
193	20230904	151900	246783080	8910	8910	8910	8910	0
194	20230904	151800	246783080	8910	8910	8910	8910	0
195	20230904	151700	246783080	8910	8910	8910	8910	11
196	20230904	151600	246685070	8900	8900	8900	8900	8
197	20230904	151500	246613870	8910	8910	8910	8910	0
198	20230904	151400	246613870	8910	8910	8910	8910	0
199	20230904	151300	246613870	8910	8910	8910	8910	2
200	20230904	151200	246596050	8900	8900	8900	8900	0
201	20230904	151100	246596050	8900	8900	8900	8900	3
202	20230904	151000	246569350	8900	8900	8900	8900	0
203	20230904	150900	246569350	8900	8910	8910	8900	6
204	20230904	150800	246515940	8900	8900	8900	8900	0
205	20230904	150700	246515940	8900	8900	8900	8900	1
206	20230904	150600	246507040	8890	8890	8890	8890	0
207	20230904	150500	246507040	8890	8890	8890	8890	0
208	20230904	150400	246507040	8890	8890	8890	8890	0
209	20230904	150300	246507040	8890	8890	8890	8890	0
210	20230904	150200	246507040	8890	8890	8890	8890	4
211	20230904	150100	246471480	8910	8910	8910	8910	1
212	20230904	150000	246462570	8910	8890	8910	8890	7
213	20230904	145900	246400310	8890	8890	8890	8890	0
214	20230904	145800	246400310	8890	8890	8890	8890	4
215	20230904	145700	246364750	8900	8900	8900	8900	0
216	20230904	145600	246364750	8900	8900	8900	8900	1
217	20230904	145500	246355850	8900	8890	8900	8890	4
218	20230904	145400	246320280	8890	8890	8890	8890	0
219	20230904	145300	246320280	8890	8890	8890	8890	3
220	20230904	145200	246293610	8900	8900	8900	8900	0
221	20230904	145100	246293610	8900	8890	8900	8890	5
222	20230904	145000	246249150	8890	8890	8890	8890	0
223	20230904	144900	246249150	8890	8890	8890	8890	0
224	20230904	144800	246249150	8890	8900	8900	8890	22
225	20230904	144700	246053370	8900	8900	8900	8900	2
226	20230904	144600	246035570	8890	8890	8890	8890	1
227	20230904	144500	246026680	8890	8890	8890	8890	0
228	20230904	144400	246026680	8890	8890	8890	8890	4
229	20230904	144300	245991120	8900	8900	8900	8900	0
230	20230904	144200	245991120	8900	8900	8900	8900	9
231	20230904	144100	245911020	8900	8900	8900	8900	0
232	20230904	144000	245911020	8900	8900	8900	8900	0
233	20230904	143900	245911020	8900	8900	8900	8900	3
234	20230904	143800	245884320	8910	8910	8910	8900	134
235	20230904	143700	244691700	8900	8900	8900	8900	4
236	20230904	143600	244656100	8900	8900	8900	8900	0
237	20230904	143500	244656100	8900	8900	8900	8900	2
238	20230904	143400	244638300	8910	8910	8910	8910	2
239	20230904	143300	244620480	8910	8900	8910	8900	2
240	20230904	143200	244602670	8900	8900	8900	8900	0
241	20230904	143100	244602670	8900	8900	8900	8900	1
242	20230904	143000	244593770	8900	8900	8900	8900	2
243	20230904	142900	244575970	8910	8910	8910	8910	1
244	20230904	142800	244567060	8900	8900	8900	8900	4
245	20230904	142700	244531460	8900	8900	8900	8900	0
246	20230904	142600	244531460	8900	8900	8900	8900	4
247	20230904	142500	244495860	8900	8900	8900	8900	96
248	20230904	142400	243641460	8890	8890	8890	8890	2
249	20230904	142300	243623680	8890	8890	8890	8890	0
250	20230904	142200	243623680	8890	8890	8890	8890	0
251	20230904	142100	243623680	8890	8890	8890	8890	2
252	20230904	142000	243605900	8900	8900	8900	8900	1
253	20230904	141900	243597000	8890	8890	8890	8890	4
254	20230904	141800	243561440	8890	8890	8890	8890	0
255	20230904	141700	243561440	8890	8890	8890	8890	1
256	20230904	141600	243552550	8900	8900	8900	8900	2
257	20230904	141500	243534750	8890	8890	8890	8890	1
258	20230904	141400	243525860	8890	8890	8890	8890	0
259	20230904	141300	243525860	8890	8890	8890	8890	0
260	20230904	141200	243525860	8890	8900	8900	8890	5
261	20230904	141100	243481390	8900	8900	8900	8900	1
262	20230904	141000	243472490	8890	8890	8890	8890	3
263	20230904	140900	243445820	8890	8890	8890	8890	0
264	20230904	140800	243445820	8890	8890	8890	8890	5
265	20230904	140700	243401370	8900	8900	8900	8900	3
266	20230904	140600	243374670	8890	8890	8890	8890	1
267	20230904	140500	243365780	8890	8890	8890	8890	0
268	20230904	140400	243365780	8890	8890	8890	8890	0
269	20230904	140300	243365780	8890	8890	8890	8890	1
270	20230904	140200	243356890	8900	8900	8900	8900	1
271	20230904	140100	243347990	8890	8890	8890	8890	2
272	20230904	140000	243330210	8890	8890	8890	8890	0
273	20230904	135900	243330210	8890	8900	8900	8890	4
274	20230904	135800	243294640	8900	8900	8900	8900	1
275	20230904	135700	243285740	8890	8890	8890	8890	1
276	20230904	135600	243276850	8890	8890	8890	8890	0
277	20230904	135500	243276850	8890	8890	8890	8890	0
278	20230904	135400	243276850	8890	8900	8900	8890	5
279	20230904	135300	243232380	8890	8890	8890	8890	0
280	20230904	135200	243232380	8890	8890	8890	8890	1
281	20230904	135100	243223490	8890	8890	8890	8890	0
282	20230904	135000	243223490	8890	8900	8900	8890	4
283	20230904	134900	243187920	8900	8900	8900	8900	1
284	20230904	134800	243179020	8890	8890	8890	8890	1
285	20230904	134700	243170130	8900	8900	8900	8900	0
286	20230904	134600	243170130	8900	8900	8900	8900	0
287	20230904	134500	243170130	8900	8900	8900	8890	3
288	20230904	134400	243143440	8890	8890	8890	8890	0
289	20230904	134300	243143440	8890	8890	8890	8890	2
290	20230904	134200	243125660	8900	8900	8900	8900	0
291	20230904	134100	243125660	8900	8890	8900	8890	4
292	20230904	134000	243090090	8900	8900	8900	8900	1
293	20230904	133900	243081190	8890	8890	8890	8890	2
294	20230904	133800	243063410	8890	8890	8890	8890	0
295	20230904	133700	243063410	8890	8890	8890	8890	0
296	20230904	133600	243063410	8890	8890	8890	8890	2
297	20230904	133500	243045630	8900	8900	8900	8900	0
298	20230904	133400	243045630	8900	8900	8900	8900	0
299	20230904	133300	243045630	8900	8900	8900	8900	0
300	20230904	133200	243045630	8900	8900	8900	8890	4
301	20230904	133100	243010040	8890	8890	8890	8890	0
302	20230904	133000	243010040	8890	8890	8890	8890	0
303	20230904	132900	243010040	8890	8890	8890	8890	0
304	20230904	132800	243010040	8890	8890	8890	8890	0
305	20230904	132700	243010040	8890	8890	8890	8890	0
306	20230904	132600	243010040	8890	8890	8890	8890	0
307	20230904	132500	243010040	8890	8890	8890	8890	0
308	20230904	132400	243010040	8890	8890	8890	8890	0
309	20230904	132300	243010040	8890	8890	8890	8890	0
310	20230904	132200	243010040	8890	8890	8890	8890	0
311	20230904	132100	243010040	8890	8890	8890	8890	0
312	20230904	132000	243010040	8890	8890	8890	8890	0
313	20230904	131900	243010040	8890	8890	8890	8890	0
314	20230904	131800	243010040	8890	8890	8890	8890	0
315	20230904	131700	243010040	8890	8890	8890	8890	0
316	20230904	131600	243010040	8890	8890	8890	8890	0
317	20230904	131500	243010040	8890	8890	8890	8890	0
318	20230904	131400	243010040	8890	8890	8890	8890	0
319	20230904	131300	243010040	8890	8890	8890	8890	0
320	20230904	131200	243010040	8890	8890	8890	8890	0
321	20230904	131100	243010040	8890	8890	8890	8890	0
322	20230904	131000	243010040	8890	8890	8890	8890	0
323	20230904	130900	243010040	8890	8890	8890	8890	3
324	20230904	130800	242983370	8890	8890	8890	8890	0
325	20230904	130700	242983370	8890	8890	8890	8890	0
326	20230904	130600	242983370	8890	8890	8890	8890	1
327	20230904	130500	242974480	8900	8900	8900	8900	0
328	20230904	130400	242974480	8900	8900	8900	8900	0
329	20230904	130300	242974480	8900	8900	8900	8900	0
330	20230904	130200	242974480	8900	8900	8900	8900	0
331	20230904	130100	242974480	8900	8900	8900	8900	0
332	20230904	130000	242974480	8900	8900	8900	8900	0
333	20230904	125900	242974480	8900	8900	8900	8900	0
334	20230904	125800	242974480	8900	8900	8900	8900	0
335	20230904	125700	242974480	8900	8900	8900	8900	0
336	20230904	125600	242974480	8900	8900	8900	8900	0
337	20230904	125500	242974480	8900	8900	8900	8900	0
338	20230904	125400	242974480	8900	8900	8900	8900	0
339	20230904	125300	242974480	8900	8900	8900	8900	0
340	20230904	125200	242974480	8900	8900	8900	8900	0
341	20230904	125100	242974480	8900	8900	8900	8900	0
342	20230904	125000	242974480	8900	8900	8900	8900	0
343	20230904	124900	242974480	8900	8900	8900	8900	0
344	20230904	124800	242974480	8900	8900	8900	8900	0
345	20230904	124700	242974480	8900	8900	8900	8900	0
346	20230904	124600	242974480	8900	8900	8900	8900	0
347	20230904	124500	242974480	8900	8900	8900	8900	0
348	20230904	124400	242974480	8900	8900	8900	8900	0
349	20230904	124300	242974480	8900	8890	8900	8890	118
350	20230904	124200	241925450	8880	8880	8880	8880	0
351	20230904	124100	241925450	8880	8880	8880	8880	0
352	20230904	124000	241925450	8880	8880	8880	8880	0
353	20230904	123900	241925450	8880	8880	8880	8880	0
354	20230904	123800	241925450	8880	8880	8880	8880	0
355	20230904	123700	241925450	8880	8880	8880	8880	0
356	20230904	123600	241925450	8880	8880	8880	8880	0
357	20230904	123500	241925450	8880	8880	8880	8880	0
358	20230904	123400	241925450	8880	8880	8880	8880	0
359	20230904	123300	241925450	8880	8880	8880	8880	0
360	20230904	123200	241925450	8880	8880	8880	8880	0
361	20230904	123100	241925450	8880	8880	8880	8880	0
362	20230904	123000	241925450	8880	8880	8880	8880	0
363	20230904	122900	241925450	8880	8880	8880	8880	1
364	20230904	122800	241916570	8880	8880	8880	8880	4
365	20230904	122700	241881050	8880	8870	8880	8870	4
366	20230904	122600	241845540	8880	8880	8880	8880	3
367	20230904	122500	241818900	8880	8880	8880	8880	1
368	20230904	122400	241810020	8880	8880	8880	8880	20
369	20230904	122300	241632420	8880	8880	8880	8880	0
370	20230904	122200	241632420	8880	8880	8880	8880	0
371	20230904	122100	241632420	8880	8880	8880	8880	0
372	20230904	122000	241632420	8880	8880	8880	8880	0
373	20230904	121900	241632420	8880	8880	8880	8880	4
374	20230904	121800	241596900	8880	8880	8880	8880	1
375	20230904	121700	241588020	8880	8880	8880	8880	0
376	20230904	121600	241588020	8880	8880	8880	8880	0
377	20230904	121500	241588020	8880	8880	8880	8880	17
378	20230904	121400	241437060	8880	8880	8880	8880	0
379	20230904	121300	241437060	8880	8880	8880	8880	0
380	20230904	121200	241437060	8880	8880	8880	8880	0
381	20230904	121100	241437060	8880	8880	8880	8880	0
382	20230904	121000	241437060	8880	8880	8880	8880	0
383	20230904	120900	241437060	8880	8880	8880	8880	0
384	20230904	120800	241437060	8880	8880	8880	8880	0
385	20230904	120700	241437060	8880	8880	8880	8880	0
386	20230904	120600	241437060	8880	8880	8880	8880	0
387	20230904	120500	241437060	8880	8880	8880	8880	0
388	20230904	120400	241437060	8880	8880	8880	8880	30
389	20230904	120300	241170660	8880	8880	8880	8880	0
390	20230904	120200	241170660	8880	8880	8880	8880	0
391	20230904	120100	241170660	8880	8880	8880	8880	0
392	20230904	120000	241170660	8880	8880	8880	8880	0
393	20230904	115900	241170660	8880	8880	8880	8880	0
394	20230904	115800	241170660	8880	8880	8880	8880	0
395	20230904	115700	241170660	8880	8880	8880	8880	0
396	20230904	115600	241170660	8880	8880	8880	8880	0
397	20230904	115500	241170660	8880	8880	8880	8880	0
398	20230904	115400	241170660	8880	8880	8880	8880	0
399	20230904	115300	241170660	8880	8880	8880	8880	1
400	20230904	115200	241161780	8880	8880	8880	8880	0
401	20230904	115100	241161780	8880	8880	8880	8880	0
402	20230904	115000	241161780	8880	8880	8880	8880	4
403	20230904	114900	241126260	8880	8880	8880	8880	0
404	20230904	114800	241126260	8880	8880	8880	8880	0
405	20230904	114700	241126260	8880	8880	8880	8880	1
406	20230904	114600	241117380	8880	8880	8880	8880	1
407	20230904	114500	241108500	8880	8880	8880	8880	0
408	20230904	114400	241108500	8880	8880	8880	8880	0
409	20230904	114300	241108500	8880	8880	8880	8880	0
410	20230904	114200	241108500	8880	8880	8880	8880	0
411	20230904	114100	241108500	8880	8880	8880	8880	2
412	20230904	114000	241090740	8880	8880	8880	8880	0
413	20230904	113900	241090740	8880	8880	8880	8880	0
414	20230904	113800	241090740	8880	8880	8880	8880	3
415	20230904	113700	241064100	8880	8880	8880	8880	0
416	20230904	113600	241064100	8880	8880	8880	8880	0
417	20230904	113500	241064100	8880	8880	8880	8880	1
418	20230904	113400	241055220	8880	8880	8880	8880	0
419	20230904	113300	241055220	8880	8880	8880	8880	0
420	20230904	113200	241055220	8880	8880	8880	8880	4
421	20230904	113100	241019700	8890	8890	8890	8890	0
422	20230904	113000	241019700	8890	8890	8890	8890	0
423	20230904	112900	241019700	8890	8890	8890	8890	3
424	20230904	112800	240993030	8910	8910	8910	8910	0
425	20230904	112700	240993030	8910	8910	8910	8910	0
426	20230904	112600	240993030	8910	8910	8910	8910	0
427	20230904	112500	240993030	8910	8910	8910	8910	0
428	20230904	112400	240993030	8910	8910	8910	8910	20
429	20230904	112300	240814830	8910	8910	8910	8910	34
430	20230904	112200	240511890	8930	8930	8930	8930	0
431	20230904	112100	240511890	8930	8930	8930	8930	0
432	20230904	112000	240511890	8930	8930	8930	8930	0
433	20230904	111900	240511890	8930	8930	8930	8930	0
434	20230904	111800	240511890	8930	8930	8930	8930	0
435	20230904	111700	240511890	8930	8930	8930	8930	0
436	20230904	111600	240511890	8930	8930	8930	8930	1
437	20230904	111500	240502960	8930	8930	8930	8930	0
438	20230904	111400	240502960	8930	8930	8930	8930	0
439	20230904	111300	240502960	8930	8930	8930	8930	0
440	20230904	111200	240502960	8930	8930	8930	8930	0
441	20230904	111100	240502960	8930	8930	8930	8930	0
442	20230904	111000	240502960	8930	8930	8930	8930	0
443	20230904	110900	240502960	8930	8930	8930	8930	0
444	20230904	110800	240502960	8930	8930	8930	8930	0
445	20230904	110700	240502960	8930	8930	8930	8930	0
446	20230904	110600	240502960	8930	8930	8930	8930	0
447	20230904	110500	240502960	8930	8930	8930	8930	0
448	20230904	110400	240502960	8930	8930	8930	8930	0
449	20230904	110300	240502960	8930	8930	8930	8930	30
450	20230904	110200	240235060	8920	8920	8920	8920	2
451	20230904	110100	240217220	8930	8930	8930	8930	0
452	20230904	110000	240217220	8930	8930	8930	8930	0
453	20230904	105900	240217220	8930	8930	8930	8930	0
454	20230904	105800	240217220	8930	8930	8930	8930	0
455	20230904	105700	240217220	8930	8930	8930	8930	0
456	20230904	105600	240217220	8930	8930	8930	8930	0
457	20230904	105500	240217220	8930	8930	8930	8930	0
458	20230904	105400	240217220	8930	8930	8930	8930	0
459	20230904	105300	240217220	8930	8930	8930	8930	0
460	20230904	105200	240217220	8930	8930	8930	8930	0
461	20230904	105100	240217220	8930	8930	8930	8930	0
462	20230904	105000	240217220	8930	8930	8930	8930	0
463	20230904	104900	240217220	8930	8930	8930	8930	0
464	20230904	104800	240217220	8930	8930	8930	8930	0
465	20230904	104700	240217220	8930	8930	8930	8930	0
466	20230904	104600	240217220	8930	8930	8930	8930	0
467	20230904	104500	240217220	8930	8930	8930	8930	0
468	20230904	104400	240217220	8930	8930	8930	8930	0
469	20230904	104300	240217220	8930	8930	8930	8930	0
470	20230904	104200	240217220	8930	8930	8930	8930	0
471	20230904	104100	240217220	8930	8930	8930	8930	20
472	20230904	104000	240038620	8930	8930	8930	8930	1
473	20230904	103900	240029690	8920	8920	8920	8920	0
474	20230904	103800	240029690	8920	8920	8920	8920	0
475	20230904	103700	240029690	8920	8910	8920	8910	2
476	20230904	103600	240011860	8910	8910	8910	8910	3
477	20230904	103500	239985130	8910	8900	8910	8900	117
478	20230904	103400	238943800	8900	8900	8900	8900	0
479	20230904	103300	238943800	8900	8900	8900	8900	0
480	20230904	103200	238943800	8900	8900	8900	8900	0
481	20230904	103100	238943800	8900	8900	8900	8900	1
482	20230904	103000	238934900	8890	8890	8890	8890	0
483	20230904	102900	238934900	8890	8890	8890	8890	0
484	20230904	102800	238934900	8890	8890	8890	8890	1
485	20230904	102700	238926010	8900	8900	8900	8900	0
486	20230904	102600	238926010	8900	8900	8900	8900	1
487	20230904	102500	238917110	8900	8900	8900	8900	0
488	20230904	102400	238917110	8900	8900	8900	8900	0
489	20230904	102300	238917110	8900	8900	8900	8900	2
490	20230904	102200	238899310	8900	8900	8900	8900	3
491	20230904	102100	238872610	8900	8900	8900	8900	3
492	20230904	102000	238845910	8900	8890	8900	8890	118
493	20230904	101900	237796860	8890	8890	8890	8890	0
494	20230904	101800	237796860	8890	8890	8890	8890	0
495	20230904	101700	237796860	8890	8890	8890	8890	0
496	20230904	101600	237796860	8890	8890	8890	8890	0
497	20230904	101500	237796860	8890	8890	8890	8890	1
498	20230904	101400	237787970	8890	8890	8890	8890	0
499	20230904	101300	237787970	8890	8890	8890	8890	0
500	20230904	101200	237787970	8890	8890	8890	8890	1
501	20230904	101100	237779080	8880	8880	8880	8880	0
502	20230904	101000	237779080	8880	8910	8910	8880	9
503	20230904	100900	237699100	8910	8920	8920	8900	6
504	20230904	100800	237645640	8880	8940	8960	8880	1093
505	20230904	100700	227901400	8880	8950	8950	8880	2
506	20230904	100600	227883570	8930	8880	8960	8880	254
507	20230904	100500	225615160	8880	8960	8960	8880	2066
508	20230904	100400	207223100	8970	8880	8970	8880	218
509	20230904	100300	205278870	8930	8930	8930	8930	1
510	20230904	100200	205269940	8940	8940	8940	8940	0
511	20230904	100100	205269940	8940	8940	8940	8940	0
512	20230904	100000	205269940	8940	8940	8940	8940	0
513	20230904	095900	205269940	8940	8940	8940	8940	0
514	20230904	095800	205269940	8940	8940	8940	8940	0
515	20230904	095700	205269940	8940	8940	8940	8940	0
516	20230904	095600	205269940	8940	8940	8940	8940	10
517	20230904	095500	205180540	8930	8890	8950	8890	54
518	20230904	095400	204697880	8910	8910	8910	8910	50
519	20230904	095300	204252380	8900	8920	8950	8890	1428
520	20230904	095200	191539770	8920	8900	8960	8900	502
521	20230904	095100	187061740	8890	8930	8950	8890	996
522	20230904	095000	178192370	8910	8860	8910	8840	949
523	20230904	094900	169787490	8880	8950	8950	8880	1496
524	20230904	094800	156459140	8960	8930	8960	8930	5
525	20230904	094700	156414460	8910	8890	8910	8890	945
526	20230904	094600	148008650	8930	8950	8950	8930	893
527	20230904	094500	140034060	8960	8960	8960	8960	0
528	20230904	094400	140034060	8960	8900	8960	8900	531
529	20230904	094300	135307500	8930	8930	8930	8930	0
530	20230904	094200	135307500	8930	8950	8950	8930	469
531	20230904	094100	131119310	8960	8910	8960	8900	1705
532	20230904	094000	115921820	8920	8920	8920	8920	0
533	20230904	093900	115921820	8920	8960	8960	8920	509
534	20230904	093800	111380800	8970	8930	8970	8930	10
535	20230904	093700	111291390	8930	8930	8930	8930	1
536	20230904	093600	111282460	8920	8920	8920	8920	0
537	20230904	093500	111282460	8920	8920	8920	8920	0
538	20230904	093400	111282460	8920	8920	8920	8920	27
539	20230904	093300	111041620	8900	8900	8950	8900	1406
540	20230904	093200	98514310	8940	8960	8960	8900	1415
541	20230904	093100	85879560	8930	8930	8930	8930	98
542	20230904	093000	85004420	8930	8940	8940	8930	100
543	20230904	092900	84111410	8920	8900	8960	8900	816
544	20230904	092800	76831010	8920	8920	8920	8920	0
545	20230904	092700	76831010	8920	8920	8920	8920	0
546	20230904	092600	76831010	8920	8880	8940	8880	477
547	20230904	092500	72595060	8880	8890	8960	8880	969
548	20230904	092400	63939550	8920	8880	8930	8880	565
549	20230904	092300	58916110	8900	8920	8940	8880	600
550	20230904	092200	53574050	8870	8880	8940	8870	503
551	20230904	092100	49112350	8870	8870	8870	8870	473
552	20230904	092000	44916840	8870	8910	8940	8860	651
553	20230904	091900	39111050	8910	8900	8910	8890	649
554	20230904	091800	33339350	8860	8860	8920	8860	702
555	20230904	091700	27109570	8900	8860	8940	8850	2004
556	20230904	091600	9316350	8880	8890	8950	8880	791
557	20230904	091500	2260560	8880	8880	8880	8880	3
558	20230904	091400	2233920	8890	8890	8890	8890	31
559	20230904	091300	1958330	8900	8900	8900	8900	0
560	20230904	091200	1958330	8900	8900	8900	8900	0
561	20230904	091100	1958330	8900	8900	8900	8900	0
562	20230904	091000	1958330	8900	8900	8900	8900	3
563	20230904	090900	1931630	8910	8910	8910	8910	0
564	20230904	090800	1931630	8910	8910	8910	8910	23
565	20230904	090700	1726700	8910	8910	8910	8910	100
566	20230904	090600	835700	8910	8910	8910	8910	0
567	20230904	090500	835700	8910	8890	8910	8890	52
568	20230904	090400	373380	8890	8890	8890	8890	0
569	20230904	090300	373380	8890	8890	8890	8890	0
570	20230904	090200	373380	8890	8890	8890	8890	0
571	20230904	090100	373380	8890	8890	8890	8890	0
572	20230904	090000	373380	8890	8890	8890	8890	42