KissMeData/008830/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184700	4680055570	9550	9550	9550	9550	63126
3	20230913	184600	4680055570	9550	9550	9550	9550	0
4	20230913	184500	4680055570	9550	9550	9550	9550	0
5	20230913	184400	4680055570	9550	9550	9550	9550	0
6	20230913	184300	4680055570	9550	9550	9550	9550	0
7	20230913	184200	4680055570	9550	9550	9550	9550	0
8	20230913	184100	4680055570	9550	9550	9550	9550	0
9	20230913	184000	4680055570	9550	9550	9550	9550	0
10	20230913	183900	4680055570	9550	9550	9550	9550	0
11	20230913	183800	4680055570	9550	9550	9550	9550	0
12	20230913	183700	4680055570	9550	9550	9550	9550	0
13	20230913	183600	4680055570	9550	9550	9550	9550	0
14	20230913	183500	4680055570	9550	9550	9550	9550	0
15	20230913	183400	4680055570	9550	9550	9550	9550	0
16	20230913	183300	4680055570	9550	9550	9550	9550	0
17	20230913	183200	4680055570	9550	9550	9550	9550	0
18	20230913	183100	4680055570	9550	9550	9550	9550	0
19	20230913	183000	4680055570	9550	9550	9550	9550	0
20	20230913	182900	4680055570	9550	9550	9550	9550	0
21	20230913	182800	4680055570	9550	9550	9550	9550	0
22	20230913	182700	4680055570	9550	9550	9550	9550	0
23	20230913	182600	4680055570	9550	9550	9550	9550	0
24	20230913	182500	4680055570	9550	9550	9550	9550	0
25	20230913	182400	4680055570	9550	9550	9550	9550	0
26	20230913	182300	4680055570	9550	9550	9550	9550	0
27	20230913	182200	4680055570	9550	9550	9550	9550	0
28	20230913	182100	4680055570	9550	9550	9550	9550	0
29	20230913	182000	4680055570	9550	9550	9550	9550	0
30	20230913	181900	4680055570	9550	9550	9550	9550	0
31	20230913	181800	4680055570	9550	9550	9550	9550	0
32	20230913	181700	4680055570	9550	9550	9550	9550	63126
33	20230913	181600	4680055570	9550	9550	9550	9550	0
34	20230913	181500	4680055570	9550	9550	9550	9550	0
35	20230913	181400	4680055570	9550	9550	9550	9550	0
36	20230913	181300	4680055570	9550	9550	9550	9550	0
37	20230913	181200	4680055570	9550	9550	9550	9550	0
38	20230913	181100	4680055570	9550	9550	9550	9550	0
39	20230913	181000	4680055570	9550	9550	9550	9550	0
40	20230913	180900	4680055570	9550	9550	9550	9550	0
41	20230913	180800	4680055570	9550	9550	9550	9550	0
42	20230913	180700	4680055570	9550	9550	9550	9550	0
43	20230913	180600	4680055570	9550	9550	9550	9550	0
44	20230913	180500	4680055570	9550	9550	9550	9550	0
45	20230913	180400	4680055570	9550	9550	9550	9550	0
46	20230913	180300	4680055570	9550	9550	9550	9550	0
47	20230913	180200	4680055570	9550	9550	9550	9550	0
48	20230913	180100	4680055570	9550	9550	9550	9550	0
49	20230913	180000	4680055570	9550	9550	9550	9550	0
50	20230913	175900	4680055570	9550	9550	9550	9550	0
51	20230913	175800	4680055570	9550	9550	9550	9550	0
52	20230913	175700	4680055570	9550	9550	9550	9550	0
53	20230913	175600	4680055570	9550	9550	9550	9550	0
54	20230913	175500	4680055570	9550	9550	9550	9550	0
55	20230913	175400	4680055570	9550	9550	9550	9550	0
56	20230913	175300	4680055570	9550	9550	9550	9550	0
57	20230913	175200	4680055570	9550	9550	9550	9550	0
58	20230913	175100	4680055570	9550	9550	9550	9550	0
59	20230913	175000	4680055570	9550	9550	9550	9550	0
60	20230913	174900	4680055570	9550	9550	9550	9550	0
61	20230913	174800	4680055570	9550	9550	9550	9550	0
62	20230913	174700	4680055570	9550	9550	9550	9550	63126
63	20230913	174600	4680055570	9550	9550	9550	9550	0
64	20230913	174500	4680055570	9550	9550	9550	9550	0
65	20230913	174400	4680055570	9550	9550	9550	9550	0
66	20230913	174300	4680055570	9550	9550	9550	9550	0
67	20230913	174200	4680055570	9550	9550	9550	9550	0
68	20230913	174100	4680055570	9550	9550	9550	9550	0
69	20230913	174000	4680055570	9550	9550	9550	9550	0
70	20230913	173900	4680055570	9550	9550	9550	9550	0
71	20230913	173800	4680055570	9550	9550	9550	9550	0
72	20230913	173700	4680055570	9550	9550	9550	9550	0
73	20230913	173600	4680055570	9550	9550	9550	9550	0
74	20230913	173500	4680055570	9550	9550	9550	9550	0
75	20230913	173400	4680055570	9550	9550	9550	9550	0
76	20230913	173300	4680055570	9550	9550	9550	9550	0
77	20230913	173200	4680055570	9550	9550	9550	9550	0
78	20230913	173100	4680055570	9550	9550	9550	9550	0
79	20230913	173000	4680055570	9550	9550	9550	9550	0
80	20230913	172900	4680055570	9550	9550	9550	9550	0
81	20230913	172800	4680055570	9550	9550	9550	9550	0
82	20230913	172700	4680055570	9550	9550	9550	9550	0
83	20230913	172600	4680055570	9550	9550	9550	9550	0
84	20230913	172500	4680055570	9550	9550	9550	9550	0
85	20230913	172400	4680055570	9550	9550	9550	9550	0
86	20230913	172300	4680055570	9550	9550	9550	9550	0
87	20230913	172200	4680055570	9550	9550	9550	9550	0
88	20230913	172100	4680055570	9550	9550	9550	9550	0
89	20230913	172000	4680055570	9550	9550	9550	9550	0
90	20230913	171900	4680055570	9550	9550	9550	9550	0
91	20230913	171800	4680055570	9550	9550	9550	9550	0
92	20230913	171700	4680055570	9550	9550	9550	9550	63126
93	20230913	171600	4680055570	9550	9550	9550	9550	0
94	20230913	171500	4680055570	9550	9550	9550	9550	0
95	20230913	171400	4680055570	9550	9550	9550	9550	0
96	20230913	171300	4680055570	9550	9550	9550	9550	0
97	20230913	171200	4680055570	9550	9550	9550	9550	0
98	20230913	171100	4680055570	9550	9550	9550	9550	0
99	20230913	171000	4680055570	9550	9550	9550	9550	0
100	20230913	170900	4680055570	9550	9550	9550	9550	0
101	20230913	170800	4680055570	9550	9550	9550	9550	0
102	20230913	170700	4680055570	9550	9550	9550	9550	0
103	20230913	170600	4680055570	9550	9550	9550	9550	0
104	20230913	170500	4680055570	9550	9550	9550	9550	0
105	20230913	170400	4680055570	9550	9550	9550	9550	0
106	20230913	170300	4680055570	9550	9550	9550	9550	0
107	20230913	170200	4680055570	9550	9550	9550	9550	0
108	20230913	170100	4680055570	9550	9550	9550	9550	0
109	20230913	170000	4680055570	9550	9550	9550	9550	0
110	20230913	165900	4680055570	9550	9550	9550	9550	0
111	20230913	165800	4680055570	9550	9550	9550	9550	0
112	20230913	165700	4680055570	9550	9550	9550	9550	0
113	20230913	165600	4680055570	9550	9550	9550	9550	0
114	20230913	165500	4680055570	9550	9550	9550	9550	0
115	20230913	165400	4680055570	9550	9550	9550	9550	0
116	20230913	165300	4680055570	9550	9550	9550	9550	0
117	20230913	165200	4680055570	9550	9550	9550	9550	0
118	20230913	165100	4680055570	9550	9550	9550	9550	0
119	20230913	165000	4680055570	9550	9550	9550	9550	0
120	20230913	164900	4680055570	9550	9550	9550	9550	0
121	20230913	164800	4680055570	9550	9550	9550	9550	0
122	20230913	164700	4680055570	9550	9550	9550	9550	63126
123	20230913	164600	4680055570	9550	9550	9550	9550	0
124	20230913	164500	4680055570	9550	9550	9550	9550	0
125	20230913	164400	4680055570	9550	9550	9550	9550	0
126	20230913	164300	4680055570	9550	9550	9550	9550	0
127	20230913	164200	4680055570	9550	9550	9550	9550	0
128	20230913	164100	4680055570	9550	9550	9550	9550	0
129	20230913	164000	4680055570	9550	9550	9550	9550	0
130	20230913	163900	4680055570	9550	9550	9550	9550	0
131	20230913	163800	4680055570	9550	9550	9550	9550	0
132	20230913	163700	4680055570	9550	9550	9550	9550	0
133	20230913	163600	4680055570	9550	9550	9550	9550	0
134	20230913	163500	4680055570	9550	9550	9550	9550	0
135	20230913	163400	4680055570	9550	9550	9550	9550	0
136	20230913	163300	4680055570	9550	9550	9550	9550	0
137	20230913	163200	4680055570	9550	9550	9550	9550	0
138	20230913	163100	4680055570	9550	9550	9550	9550	0
139	20230913	163000	4680055570	9550	9550	9550	9550	0
140	20230913	162900	4680055570	9550	9550	9550	9550	0
141	20230913	162800	4680055570	9550	9550	9550	9550	0
142	20230913	162700	4680055570	9550	9550	9550	9550	0
143	20230913	162600	4680055570	9550	9550	9550	9550	0
144	20230913	162500	4680055570	9550	9550	9550	9550	0
145	20230913	162400	4680055570	9550	9550	9550	9550	0
146	20230913	162300	4680055570	9550	9550	9550	9550	0
147	20230913	162200	4680055570	9550	9550	9550	9550	0
148	20230913	162100	4680055570	9550	9550	9550	9550	0
149	20230913	162000	4680055570	9550	9550	9550	9550	0
150	20230913	161900	4680055570	9550	9550	9550	9550	0
151	20230913	161800	4680055570	9550	9550	9550	9550	0
152	20230913	161700	4680055570	9550	9550	9550	9550	63126
153	20230913	161600	4680055570	9550	9550	9550	9550	0
154	20230913	161500	4680055570	9550	9550	9550	9550	0
155	20230913	161400	4680055570	9550	9550	9550	9550	0
156	20230913	161300	4680055570	9550	9550	9550	9550	0
157	20230913	161200	4680055570	9550	9550	9550	9550	0
158	20230913	161100	4680055570	9550	9550	9550	9550	0
159	20230913	161000	4680055570	9550	9550	9550	9550	0
160	20230913	160900	4680055570	9550	9550	9550	9550	0
161	20230913	160800	4680055570	9550	9550	9550	9550	0
162	20230913	160700	4680055570	9550	9550	9550	9550	0
163	20230913	160600	4680055570	9550	9550	9550	9550	0
164	20230913	160500	4680055570	9550	9550	9550	9550	0
165	20230913	160400	4680055570	9550	9550	9550	9550	0
166	20230913	160300	4680055570	9550	9550	9550	9550	0
167	20230913	160200	4680055570	9550	9550	9550	9550	0
168	20230913	160100	4680055570	9550	9550	9550	9550	0
169	20230913	160000	4680055570	9550	9550	9550	9550	0
170	20230913	155900	4680055570	9550	9550	9550	9550	0
171	20230913	155800	4680055570	9550	9550	9550	9550	0
172	20230913	155700	4680055570	9550	9550	9550	9550	0
173	20230913	155600	4680055570	9550	9550	9550	9550	0
174	20230913	155500	4680055570	9550	9550	9550	9550	0
175	20230913	155400	4680055570	9550	9550	9550	9550	0
176	20230913	155300	4680055570	9550	9550	9550	9550	0
177	20230913	155200	4680055570	9550	9550	9550	9550	0
178	20230913	155100	4680055570	9550	9550	9550	9550	0
179	20230913	155000	4680055570	9550	9550	9550	9550	0
180	20230913	154900	4680055570	9550	9550	9550	9550	0
181	20230913	154800	4680055570	9550	9550	9550	9550	0
182	20230913	154700	4680055570	9550	9550	9550	9550	63126
183	20230913	154600	4680055570	9550	9550	9550	9550	0
184	20230913	154500	4680055570	9550	9550	9550	9550	0
185	20230913	154400	4680055570	9550	9550	9550	9550	0
186	20230913	154300	4680055570	9550	9550	9550	9550	0
187	20230913	154200	4680055570	9550	9550	9550	9550	0
188	20230913	154100	4680055570	9550	9550	9550	9550	0
189	20230913	154000	4680055570	9550	9550	9550	9550	0
190	20230913	153900	4680055570	9550	9550	9550	9550	0
191	20230913	153800	4680055570	9550	9550	9550	9550	0
192	20230913	153700	4680055570	9550	9550	9550	9550	0
193	20230913	153600	4680055570	9550	9550	9550	9550	0
194	20230913	153500	4680055570	9550	9550	9550	9550	0
195	20230913	153400	4680055570	9550	9550	9550	9550	0
196	20230913	153300	4680055570	9550	9550	9550	9550	0
197	20230913	153200	4680055570	9550	9550	9550	9550	0
198	20230913	153100	4680055570	9550	9550	9550	9550	0
199	20230913	153000	4680055570	9550	9550	9550	9550	63126
200	20230913	152900	4077202270	9700	9700	9700	9700	0
201	20230913	152800	4077202270	9700	9700	9700	9700	0
202	20230913	152700	4077202270	9700	9700	9700	9700	0
203	20230913	152600	4077202270	9700	9700	9700	9700	0
204	20230913	152500	4077202270	9700	9700	9700	9700	0
205	20230913	152400	4077202270	9700	9700	9700	9700	0
206	20230913	152300	4077202270	9700	9700	9700	9700	0
207	20230913	152200	4077202270	9700	9700	9700	9700	0
208	20230913	152100	4077202270	9700	9700	9700	9700	0
209	20230913	152000	4077202270	9700	9700	9700	9700	0
210	20230913	151900	4077202270	9700	9700	9700	9700	0
211	20230913	151800	4077202270	9700	9700	9700	9700	0
212	20230913	151700	4077202270	9700	9700	9700	9700	0
213	20230913	151600	4077202270	9700	9700	9700	9700	0
214	20230913	151500	4077202270	9700	9700	9700	9700	0
215	20230913	151400	4077202270	9700	9700	9700	9700	0
216	20230913	151300	4077202270	9700	9700	9700	9700	0
217	20230913	151200	4077202270	9700	9700	9700	9700	0
218	20230913	151100	4077202270	9700	9700	9700	9700	0
219	20230913	151000	4077202270	9700	9700	9700	9700	0
220	20230913	150900	4077202270	9700	9700	9700	9700	0
221	20230913	150800	4077202270	9700	9700	9700	9700	0
222	20230913	150700	4077202270	9700	9700	9700	9700	0
223	20230913	150600	4077202270	9700	9700	9700	9700	0
224	20230913	150500	4077202270	9700	9700	9700	9700	0
225	20230913	150400	4077202270	9700	9700	9700	9700	0
226	20230913	150300	4077202270	9700	9700	9700	9700	0
227	20230913	150200	4077202270	9700	9700	9700	9700	0
228	20230913	150100	4077202270	9700	9700	9700	9700	0
229	20230913	150000	4077202270	9700	9700	9700	9700	22291
230	20230913	145900	3860979570	9700	9700	9700	9700	0
231	20230913	145800	3860979570	9700	9700	9700	9700	0
232	20230913	145700	3860979570	9700	9700	9700	9700	0
233	20230913	145600	3860979570	9700	9700	9700	9700	0
234	20230913	145500	3860979570	9700	9700	9700	9700	0
235	20230913	145400	3860979570	9700	9700	9700	9700	0
236	20230913	145300	3860979570	9700	9700	9700	9700	0
237	20230913	145200	3860979570	9700	9700	9700	9700	0
238	20230913	145100	3860979570	9700	9700	9700	9700	0
239	20230913	145000	3860979570	9700	9700	9700	9700	0
240	20230913	144900	3860979570	9700	9700	9700	9700	0
241	20230913	144800	3860979570	9700	9700	9700	9700	0
242	20230913	144700	3860979570	9700	9700	9700	9700	0
243	20230913	144600	3860979570	9700	9700	9700	9700	0
244	20230913	144500	3860979570	9700	9700	9700	9700	0
245	20230913	144400	3860979570	9700	9700	9700	9700	0
246	20230913	144300	3860979570	9700	9700	9700	9700	0
247	20230913	144200	3860979570	9700	9700	9700	9700	0
248	20230913	144100	3860979570	9700	9700	9700	9700	0
249	20230913	144000	3860979570	9700	9700	9700	9700	0
250	20230913	143900	3860979570	9700	9700	9700	9700	0
251	20230913	143800	3860979570	9700	9700	9700	9700	0
252	20230913	143700	3860979570	9700	9700	9700	9700	0
253	20230913	143600	3860979570	9700	9700	9700	9700	0
254	20230913	143500	3860979570	9700	9700	9700	9700	0
255	20230913	143400	3860979570	9700	9700	9700	9700	0
256	20230913	143300	3860979570	9700	9700	9700	9700	0
257	20230913	143200	3860979570	9700	9700	9700	9700	0
258	20230913	143100	3860979570	9700	9700	9700	9700	0
259	20230913	143000	3860979570	9700	9700	9700	9700	22444
260	20230913	142900	3643272770	9890	9890	9890	9890	0
261	20230913	142800	3643272770	9890	9890	9890	9890	0
262	20230913	142700	3643272770	9890	9890	9890	9890	0
263	20230913	142600	3643272770	9890	9890	9890	9890	0
264	20230913	142500	3643272770	9890	9890	9890	9890	0
265	20230913	142400	3643272770	9890	9890	9890	9890	0
266	20230913	142300	3643272770	9890	9890	9890	9890	0
267	20230913	142200	3643272770	9890	9890	9890	9890	0
268	20230913	142100	3643272770	9890	9890	9890	9890	0
269	20230913	142000	3643272770	9890	9890	9890	9890	0
270	20230913	141900	3643272770	9890	9890	9890	9890	0
271	20230913	141800	3643272770	9890	9890	9890	9890	0
272	20230913	141700	3643272770	9890	9890	9890	9890	0
273	20230913	141600	3643272770	9890	9890	9890	9890	0
274	20230913	141500	3643272770	9890	9890	9890	9890	0
275	20230913	141400	3643272770	9890	9890	9890	9890	0
276	20230913	141300	3643272770	9890	9890	9890	9890	0
277	20230913	141200	3643272770	9890	9890	9890	9890	0
278	20230913	141100	3643272770	9890	9890	9890	9890	0
279	20230913	141000	3643272770	9890	9890	9890	9890	0
280	20230913	140900	3643272770	9890	9890	9890	9890	0
281	20230913	140800	3643272770	9890	9890	9890	9890	0
282	20230913	140700	3643272770	9890	9890	9890	9890	0
283	20230913	140600	3643272770	9890	9890	9890	9890	0
284	20230913	140500	3643272770	9890	9890	9890	9890	0
285	20230913	140400	3643272770	9890	9890	9890	9890	0
286	20230913	140300	3643272770	9890	9890	9890	9890	0
287	20230913	140200	3643272770	9890	9890	9890	9890	0
288	20230913	140100	3643272770	9890	9890	9890	9890	0
289	20230913	140000	3643272770	9890	9890	9890	9890	12871
290	20230913	135900	3515978580	9820	9820	9820	9820	0
291	20230913	135800	3515978580	9820	9820	9820	9820	0
292	20230913	135700	3515978580	9820	9820	9820	9820	0
293	20230913	135600	3515978580	9820	9820	9820	9820	0
294	20230913	135500	3515978580	9820	9820	9820	9820	0
295	20230913	135400	3515978580	9820	9820	9820	9820	0
296	20230913	135300	3515978580	9820	9820	9820	9820	0
297	20230913	135200	3515978580	9820	9820	9820	9820	0
298	20230913	135100	3515978580	9820	9820	9820	9820	0
299	20230913	135000	3515978580	9820	9820	9820	9820	0
300	20230913	134900	3515978580	9820	9820	9820	9820	0
301	20230913	134800	3515978580	9820	9820	9820	9820	0
302	20230913	134700	3515978580	9820	9820	9820	9820	0
303	20230913	134600	3515978580	9820	9820	9820	9820	0
304	20230913	134500	3515978580	9820	9820	9820	9820	0
305	20230913	134400	3515978580	9820	9820	9820	9820	0
306	20230913	134300	3515978580	9820	9820	9820	9820	0
307	20230913	134200	3515978580	9820	9820	9820	9820	0
308	20230913	134100	3515978580	9820	9820	9820	9820	0
309	20230913	134000	3515978580	9820	9820	9820	9820	0
310	20230913	133900	3515978580	9820	9820	9820	9820	0
311	20230913	133800	3515978580	9820	9820	9820	9820	0
312	20230913	133700	3515978580	9820	9820	9820	9820	0
313	20230913	133600	3515978580	9820	9820	9820	9820	0
314	20230913	133500	3515978580	9820	9820	9820	9820	0
315	20230913	133400	3515978580	9820	9820	9820	9820	0
316	20230913	133300	3515978580	9820	9820	9820	9820	0
317	20230913	133200	3515978580	9820	9820	9820	9820	0
318	20230913	133100	3515978580	9820	9820	9820	9820	0
319	20230913	133000	3515978580	9820	9820	9820	9820	15051
320	20230913	132900	3368177760	9750	9750	9750	9750	0
321	20230913	132800	3368177760	9750	9750	9750	9750	0
322	20230913	132700	3368177760	9750	9750	9750	9750	0
323	20230913	132600	3368177760	9750	9750	9750	9750	0
324	20230913	132500	3368177760	9750	9750	9750	9750	0
325	20230913	132400	3368177760	9750	9750	9750	9750	0
326	20230913	132300	3368177760	9750	9750	9750	9750	0
327	20230913	132200	3368177760	9750	9750	9750	9750	0
328	20230913	132100	3368177760	9750	9750	9750	9750	0
329	20230913	132000	3368177760	9750	9750	9750	9750	0
330	20230913	131900	3368177760	9750	9750	9750	9750	0
331	20230913	131800	3368177760	9750	9750	9750	9750	0
332	20230913	131700	3368177760	9750	9750	9750	9750	0
333	20230913	131600	3368177760	9750	9750	9750	9750	0
334	20230913	131500	3368177760	9750	9750	9750	9750	0
335	20230913	131400	3368177760	9750	9750	9750	9750	0
336	20230913	131300	3368177760	9750	9750	9750	9750	0
337	20230913	131200	3368177760	9750	9750	9750	9750	0
338	20230913	131100	3368177760	9750	9750	9750	9750	0
339	20230913	131000	3368177760	9750	9750	9750	9750	0
340	20230913	130900	3368177760	9750	9750	9750	9750	0
341	20230913	130800	3368177760	9750	9750	9750	9750	0
342	20230913	130700	3368177760	9750	9750	9750	9750	0
343	20230913	130600	3368177760	9750	9750	9750	9750	0
344	20230913	130500	3368177760	9750	9750	9750	9750	0
345	20230913	130400	3368177760	9750	9750	9750	9750	0
346	20230913	130300	3368177760	9750	9750	9750	9750	0
347	20230913	130200	3368177760	9750	9750	9750	9750	0
348	20230913	130100	3368177760	9750	9750	9750	9750	0
349	20230913	130000	3368177760	9750	9750	9750	9750	13960
350	20230913	125900	3232067760	9760	9760	9760	9760	0
351	20230913	125800	3232067760	9760	9760	9760	9760	0
352	20230913	125700	3232067760	9760	9760	9760	9760	0
353	20230913	125600	3232067760	9760	9760	9760	9760	0
354	20230913	125500	3232067760	9760	9760	9760	9760	0
355	20230913	125400	3232067760	9760	9760	9760	9760	0
356	20230913	125300	3232067760	9760	9760	9760	9760	0
357	20230913	125200	3232067760	9760	9760	9760	9760	0
358	20230913	125100	3232067760	9760	9760	9760	9760	0
359	20230913	125000	3232067760	9760	9760	9760	9760	0
360	20230913	124900	3232067760	9760	9760	9760	9760	0
361	20230913	124800	3232067760	9760	9760	9760	9760	0
362	20230913	124700	3232067760	9760	9760	9760	9760	0
363	20230913	124600	3232067760	9760	9760	9760	9760	0
364	20230913	124500	3232067760	9760	9760	9760	9760	0
365	20230913	124400	3232067760	9760	9760	9760	9760	0
366	20230913	124300	3232067760	9760	9760	9760	9760	0
367	20230913	124200	3232067760	9760	9760	9760	9760	0
368	20230913	124100	3232067760	9760	9760	9760	9760	0
369	20230913	124000	3232067760	9760	9760	9760	9760	0
370	20230913	123900	3232067760	9760	9760	9760	9760	0
371	20230913	123800	3232067760	9760	9760	9760	9760	0
372	20230913	123700	3232067760	9760	9760	9760	9760	0
373	20230913	123600	3232067760	9760	9760	9760	9760	0
374	20230913	123500	3232067760	9760	9760	9760	9760	0
375	20230913	123400	3232067760	9760	9760	9760	9760	0
376	20230913	123300	3232067760	9760	9760	9760	9760	0
377	20230913	123200	3232067760	9760	9760	9760	9760	0
378	20230913	123100	3232067760	9760	9760	9760	9760	0
379	20230913	123000	3232067760	9760	9760	9760	9760	21534
380	20230913	122900	3021895920	9660	9660	9660	9660	0
381	20230913	122800	3021895920	9660	9660	9660	9660	0
382	20230913	122700	3021895920	9660	9660	9660	9660	0
383	20230913	122600	3021895920	9660	9660	9660	9660	0
384	20230913	122500	3021895920	9660	9660	9660	9660	0
385	20230913	122400	3021895920	9660	9660	9660	9660	0
386	20230913	122300	3021895920	9660	9660	9660	9660	0
387	20230913	122200	3021895920	9660	9660	9660	9660	0
388	20230913	122100	3021895920	9660	9660	9660	9660	0
389	20230913	122000	3021895920	9660	9660	9660	9660	0
390	20230913	121900	3021895920	9660	9660	9660	9660	0
391	20230913	121800	3021895920	9660	9660	9660	9660	0
392	20230913	121700	3021895920	9660	9660	9660	9660	0
393	20230913	121600	3021895920	9660	9660	9660	9660	0
394	20230913	121500	3021895920	9660	9660	9660	9660	0
395	20230913	121400	3021895920	9660	9660	9660	9660	0
396	20230913	121300	3021895920	9660	9660	9660	9660	0
397	20230913	121200	3021895920	9660	9660	9660	9660	0
398	20230913	121100	3021895920	9660	9660	9660	9660	0
399	20230913	121000	3021895920	9660	9660	9660	9660	0
400	20230913	120900	3021895920	9660	9660	9660	9660	0
401	20230913	120800	3021895920	9660	9660	9660	9660	0
402	20230913	120700	3021895920	9660	9660	9660	9660	0
403	20230913	120600	3021895920	9660	9660	9660	9660	0
404	20230913	120500	3021895920	9660	9660	9660	9660	0
405	20230913	120400	3021895920	9660	9660	9660	9660	0
406	20230913	120300	3021895920	9660	9660	9660	9660	0
407	20230913	120200	3021895920	9660	9660	9660	9660	0
408	20230913	120100	3021895920	9660	9660	9660	9660	0
409	20230913	120000	3021895920	9660	9660	9660	9660	28211
410	20230913	115900	2749377660	9780	9780	9780	9780	0
411	20230913	115800	2749377660	9780	9780	9780	9780	0
412	20230913	115700	2749377660	9780	9780	9780	9780	0
413	20230913	115600	2749377660	9780	9780	9780	9780	0
414	20230913	115500	2749377660	9780	9780	9780	9780	0
415	20230913	115400	2749377660	9780	9780	9780	9780	0
416	20230913	115300	2749377660	9780	9780	9780	9780	0
417	20230913	115200	2749377660	9780	9780	9780	9780	0
418	20230913	115100	2749377660	9780	9780	9780	9780	0
419	20230913	115000	2749377660	9780	9780	9780	9780	0
420	20230913	114900	2749377660	9780	9780	9780	9780	0
421	20230913	114800	2749377660	9780	9780	9780	9780	0
422	20230913	114700	2749377660	9780	9780	9780	9780	0
423	20230913	114600	2749377660	9780	9780	9780	9780	0
424	20230913	114500	2749377660	9780	9780	9780	9780	0
425	20230913	114400	2749377660	9780	9780	9780	9780	0
426	20230913	114300	2749377660	9780	9780	9780	9780	0
427	20230913	114200	2749377660	9780	9780	9780	9780	0
428	20230913	114100	2749377660	9780	9780	9780	9780	0
429	20230913	114000	2749377660	9780	9780	9780	9780	0
430	20230913	113900	2749377660	9780	9780	9780	9780	0
431	20230913	113800	2749377660	9780	9780	9780	9780	0
432	20230913	113700	2749377660	9780	9780	9780	9780	0
433	20230913	113600	2749377660	9780	9780	9780	9780	0
434	20230913	113500	2749377660	9780	9780	9780	9780	0
435	20230913	113400	2749377660	9780	9780	9780	9780	0
436	20230913	113300	2749377660	9780	9780	9780	9780	0
437	20230913	113200	2749377660	9780	9780	9780	9780	0
438	20230913	113100	2749377660	9780	9780	9780	9780	0
439	20230913	113000	2749377660	9780	9780	9780	9780	26457
440	20230913	112900	2490628200	9740	9740	9740	9740	0
441	20230913	112800	2490628200	9740	9740	9740	9740	0
442	20230913	112700	2490628200	9740	9740	9740	9740	0
443	20230913	112600	2490628200	9740	9740	9740	9740	0
444	20230913	112500	2490628200	9740	9740	9740	9740	0
445	20230913	112400	2490628200	9740	9740	9740	9740	0
446	20230913	112300	2490628200	9740	9740	9740	9740	0
447	20230913	112200	2490628200	9740	9740	9740	9740	0
448	20230913	112100	2490628200	9740	9740	9740	9740	0
449	20230913	112000	2490628200	9740	9740	9740	9740	0
450	20230913	111900	2490628200	9740	9740	9740	9740	0
451	20230913	111800	2490628200	9740	9740	9740	9740	0
452	20230913	111700	2490628200	9740	9740	9740	9740	0
453	20230913	111600	2490628200	9740	9740	9740	9740	0
454	20230913	111500	2490628200	9740	9740	9740	9740	0
455	20230913	111400	2490628200	9740	9740	9740	9740	0
456	20230913	111300	2490628200	9740	9740	9740	9740	0
457	20230913	111200	2490628200	9740	9740	9740	9740	0
458	20230913	111100	2490628200	9740	9740	9740	9740	0
459	20230913	111000	2490628200	9740	9740	9740	9740	0
460	20230913	110900	2490628200	9740	9740	9740	9740	0
461	20230913	110800	2490628200	9740	9740	9740	9740	0
462	20230913	110700	2490628200	9740	9740	9740	9740	0
463	20230913	110600	2490628200	9740	9740	9740	9740	0
464	20230913	110500	2490628200	9740	9740	9740	9740	0
465	20230913	110400	2490628200	9740	9740	9740	9740	0
466	20230913	110300	2490628200	9740	9740	9740	9740	0
467	20230913	110200	2490628200	9740	9740	9740	9740	0
468	20230913	110100	2490628200	9740	9740	9740	9740	0
469	20230913	110000	2490628200	9740	9740	9740	9740	42493
470	20230913	105900	2076746380	9830	9830	9830	9830	0
471	20230913	105800	2076746380	9830	9830	9830	9830	0
472	20230913	105700	2076746380	9830	9830	9830	9830	0
473	20230913	105600	2076746380	9830	9830	9830	9830	0
474	20230913	105500	2076746380	9830	9830	9830	9830	0
475	20230913	105400	2076746380	9830	9830	9830	9830	0
476	20230913	105300	2076746380	9830	9830	9830	9830	0
477	20230913	105200	2076746380	9830	9830	9830	9830	0
478	20230913	105100	2076746380	9830	9830	9830	9830	0
479	20230913	105000	2076746380	9830	9830	9830	9830	0
480	20230913	104900	2076746380	9830	9830	9830	9830	0
481	20230913	104800	2076746380	9830	9830	9830	9830	0
482	20230913	104700	2076746380	9830	9830	9830	9830	0
483	20230913	104600	2076746380	9830	9830	9830	9830	0
484	20230913	104500	2076746380	9830	9830	9830	9830	0
485	20230913	104400	2076746380	9830	9830	9830	9830	0
486	20230913	104300	2076746380	9830	9830	9830	9830	0
487	20230913	104200	2076746380	9830	9830	9830	9830	0
488	20230913	104100	2076746380	9830	9830	9830	9830	0
489	20230913	104000	2076746380	9830	9830	9830	9830	0
490	20230913	103900	2076746380	9830	9830	9830	9830	0
491	20230913	103800	2076746380	9830	9830	9830	9830	0
492	20230913	103700	2076746380	9830	9830	9830	9830	0
493	20230913	103600	2076746380	9830	9830	9830	9830	0
494	20230913	103500	2076746380	9830	9830	9830	9830	0
495	20230913	103400	2076746380	9830	9830	9830	9830	0
496	20230913	103300	2076746380	9830	9830	9830	9830	0
497	20230913	103200	2076746380	9830	9830	9830	9830	0
498	20230913	103100	2076746380	9830	9830	9830	9830	0
499	20230913	103000	2076746380	9830	9830	9830	9830	73771
500	20230913	102900	1351577450	9980	9980	9980	9980	0
501	20230913	102800	1351577450	9980	9980	9980	9980	0
502	20230913	102700	1351577450	9980	9980	9980	9980	0
503	20230913	102600	1351577450	9980	9980	9980	9980	0
504	20230913	102500	1351577450	9980	9980	9980	9980	0
505	20230913	102400	1351577450	9980	9980	9980	9980	0
506	20230913	102300	1351577450	9980	9980	9980	9980	0
507	20230913	102200	1351577450	9980	9980	9980	9980	0
508	20230913	102100	1351577450	9980	9980	9980	9980	0
509	20230913	102000	1351577450	9980	9980	9980	9980	0
510	20230913	101900	1351577450	9980	9980	9980	9980	0
511	20230913	101800	1351577450	9980	9980	9980	9980	0
512	20230913	101700	1351577450	9980	9980	9980	9980	0
513	20230913	101600	1351577450	9980	9980	9980	9980	0
514	20230913	101500	1351577450	9980	9980	9980	9980	0
515	20230913	101400	1351577450	9980	9980	9980	9980	0
516	20230913	101300	1351577450	9980	9980	9980	9980	0
517	20230913	101200	1351577450	9980	9980	9980	9980	0
518	20230913	101100	1351577450	9980	9980	9980	9980	0
519	20230913	101000	1351577450	9980	9980	9980	9980	0
520	20230913	100900	1351577450	9980	9980	9980	9980	0
521	20230913	100800	1351577450	9980	9980	9980	9980	0
522	20230913	100700	1351577450	9980	9980	9980	9980	0
523	20230913	100600	1351577450	9980	9980	9980	9980	0
524	20230913	100500	1351577450	9980	9980	9980	9980	0
525	20230913	100400	1351577450	9980	9980	9980	9980	0
526	20230913	100300	1351577450	9980	9980	9980	9980	0
527	20230913	100200	1351577450	9980	9980	9980	9980	0
528	20230913	100100	1351577450	9980	9980	9980	9980	0
529	20230913	100000	1351577450	9980	9980	9980	9980	61243
530	20230913	095900	740372310	10250	10250	10250	10250	0
531	20230913	095800	740372310	10250	10250	10250	10250	0
532	20230913	095700	740372310	10250	10250	10250	10250	0
533	20230913	095600	740372310	10250	10250	10250	10250	0
534	20230913	095500	740372310	10250	10250	10250	10250	0
535	20230913	095400	740372310	10250	10250	10250	10250	0
536	20230913	095300	740372310	10250	10250	10250	10250	0
537	20230913	095200	740372310	10250	10250	10250	10250	0
538	20230913	095100	740372310	10250	10250	10250	10250	0
539	20230913	095000	740372310	10250	10250	10250	10250	0
540	20230913	094900	740372310	10250	10250	10250	10250	0
541	20230913	094800	740372310	10250	10250	10250	10250	0
542	20230913	094700	740372310	10250	10250	10250	10250	0
543	20230913	094600	740372310	10250	10250	10250	10250	0
544	20230913	094500	740372310	10250	10250	10250	10250	0
545	20230913	094400	740372310	10250	10250	10250	10250	0
546	20230913	094300	740372310	10250	10250	10250	10250	0
547	20230913	094200	740372310	10250	10250	10250	10250	0
548	20230913	094100	740372310	10250	10250	10250	10250	0
549	20230913	094000	740372310	10250	10250	10250	10250	0
550	20230913	093900	740372310	10250	10250	10250	10250	0
551	20230913	093800	740372310	10250	10250	10250	10250	0
552	20230913	093700	740372310	10250	10250	10250	10250	0
553	20230913	093600	740372310	10250	10250	10250	10250	0
554	20230913	093500	740372310	10250	10250	10250	10250	0
555	20230913	093400	740372310	10250	10250	10250	10250	0
556	20230913	093300	740372310	10250	10250	10250	10250	0
557	20230913	093200	740372310	10250	10250	10250	10250	0
558	20230913	093100	740372310	10250	10250	10250	10250	0
559	20230913	093000	740372310	10250	10250	10250	10250	43686
560	20230913	092900	292590810	10370	10370	10370	10370	0
561	20230913	092800	292590810	10370	10370	10370	10370	0
562	20230913	092700	292590810	10370	10370	10370	10370	0
563	20230913	092600	292590810	10370	10370	10370	10370	0
564	20230913	092500	292590810	10370	10370	10370	10370	0
565	20230913	092400	292590810	10370	10370	10370	10370	0
566	20230913	092300	292590810	10370	10370	10370	10370	0
567	20230913	092200	292590810	10370	10370	10370	10370	0
568	20230913	092100	292590810	10370	10370	10370	10370	0
569	20230913	092000	292590810	10370	10370	10370	10370	0
570	20230913	091900	292590810	10370	10370	10370	10370	0
571	20230913	091800	292590810	10370	10370	10370	10370	0
572	20230913	091700	292590810	10370	10370	10370	10370	0
573	20230913	091600	292590810	10370	10370	10370	10370	0
574	20230913	091500	292590810	10370	10370	10370	10370	0
575	20230913	091400	292590810	10370	10370	10370	10370	0
576	20230913	091300	292590810	10370	10370	10370	10370	0
577	20230913	091200	292590810	10370	10370	10370	10370	0
578	20230913	091100	292590810	10370	10370	10370	10370	0
579	20230913	091000	292590810	10370	10370	10370	10370	0
580	20230913	090900	292590810	10370	10370	10370	10370	0
581	20230913	090800	292590810	10370	10370	10370	10370	0
582	20230913	090700	292590810	10370	10370	10370	10370	0
583	20230913	090600	292590810	10370	10370	10370	10370	0
584	20230913	090500	292590810	10370	10370	10370	10370	0
585	20230913	090400	292590810	10370	10370	10370	10370	0
586	20230913	090300	292590810	10370	10370	10370	10370	0
587	20230913	090200	292590810	10370	10370	10370	10370	0
588	20230913	090100	292590810	10370	10370	10370	10370	0
589	20230913	090000	292590810	10370	10370	10370	10370	28194