KissMeData/008830/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184600	4578741280	9930	9930	9930	9930	57527
3	20230914	184500	4578741280	9930	9930	9930	9930	0
4	20230914	184400	4578741280	9930	9930	9930	9930	0
5	20230914	184300	4578741280	9930	9930	9930	9930	0
6	20230914	184200	4578741280	9930	9930	9930	9930	0
7	20230914	184100	4578741280	9930	9930	9930	9930	0
8	20230914	184000	4578741280	9930	9930	9930	9930	0
9	20230914	183900	4578741280	9930	9930	9930	9930	0
10	20230914	183800	4578741280	9930	9930	9930	9930	0
11	20230914	183700	4578741280	9930	9930	9930	9930	0
12	20230914	183600	4578741280	9930	9930	9930	9930	0
13	20230914	183500	4578741280	9930	9930	9930	9930	0
14	20230914	183400	4578741280	9930	9930	9930	9930	0
15	20230914	183300	4578741280	9930	9930	9930	9930	0
16	20230914	183200	4578741280	9930	9930	9930	9930	0
17	20230914	183100	4578741280	9930	9930	9930	9930	0
18	20230914	183000	4578741280	9930	9930	9930	9930	0
19	20230914	182900	4578741280	9930	9930	9930	9930	0
20	20230914	182800	4578741280	9930	9930	9930	9930	0
21	20230914	182700	4578741280	9930	9930	9930	9930	0
22	20230914	182600	4578741280	9930	9930	9930	9930	0
23	20230914	182500	4578741280	9930	9930	9930	9930	0
24	20230914	182400	4578741280	9930	9930	9930	9930	0
25	20230914	182300	4578741280	9930	9930	9930	9930	0
26	20230914	182200	4578741280	9930	9930	9930	9930	0
27	20230914	182100	4578741280	9930	9930	9930	9930	0
28	20230914	182000	4578741280	9930	9930	9930	9930	0
29	20230914	181900	4578741280	9930	9930	9930	9930	0
30	20230914	181800	4578741280	9930	9930	9930	9930	0
31	20230914	181700	4578741280	9930	9930	9930	9930	0
32	20230914	181600	4578741280	9930	9930	9930	9930	57527
33	20230914	181500	4578741280	9930	9930	9930	9930	0
34	20230914	181400	4578741280	9930	9930	9930	9930	0
35	20230914	181300	4578741280	9930	9930	9930	9930	0
36	20230914	181200	4578741280	9930	9930	9930	9930	0
37	20230914	181100	4578741280	9930	9930	9930	9930	0
38	20230914	181000	4578741280	9930	9930	9930	9930	0
39	20230914	180900	4578741280	9930	9930	9930	9930	0
40	20230914	180800	4578741280	9930	9930	9930	9930	0
41	20230914	180700	4578741280	9930	9930	9930	9930	0
42	20230914	180600	4578741280	9930	9930	9930	9930	0
43	20230914	180500	4578741280	9930	9930	9930	9930	0
44	20230914	180400	4578741280	9930	9930	9930	9930	0
45	20230914	180300	4578741280	9930	9930	9930	9930	0
46	20230914	180200	4578741280	9930	9930	9930	9930	0
47	20230914	180100	4578741280	9930	9930	9930	9930	0
48	20230914	180000	4578741280	9930	9930	9930	9930	0
49	20230914	175900	4578741280	9930	9930	9930	9930	0
50	20230914	175800	4578741280	9930	9930	9930	9930	0
51	20230914	175700	4578741280	9930	9930	9930	9930	0
52	20230914	175600	4578741280	9930	9930	9930	9930	0
53	20230914	175500	4578741280	9930	9930	9930	9930	0
54	20230914	175400	4578741280	9930	9930	9930	9930	0
55	20230914	175300	4578741280	9930	9930	9930	9930	0
56	20230914	175200	4578741280	9930	9930	9930	9930	0
57	20230914	175100	4578741280	9930	9930	9930	9930	0
58	20230914	175000	4578741280	9930	9930	9930	9930	0
59	20230914	174900	4578741280	9930	9930	9930	9930	0
60	20230914	174800	4578741280	9930	9930	9930	9930	0
61	20230914	174700	4578741280	9930	9930	9930	9930	0
62	20230914	174600	4578741280	9930	9930	9930	9930	57527
63	20230914	174500	4578741280	9930	9930	9930	9930	0
64	20230914	174400	4578741280	9930	9930	9930	9930	0
65	20230914	174300	4578741280	9930	9930	9930	9930	0
66	20230914	174200	4578741280	9930	9930	9930	9930	0
67	20230914	174100	4578741280	9930	9930	9930	9930	0
68	20230914	174000	4578741280	9930	9930	9930	9930	0
69	20230914	173900	4578741280	9930	9930	9930	9930	0
70	20230914	173800	4578741280	9930	9930	9930	9930	0
71	20230914	173700	4578741280	9930	9930	9930	9930	0
72	20230914	173600	4578741280	9930	9930	9930	9930	0
73	20230914	173500	4578741280	9930	9930	9930	9930	0
74	20230914	173400	4578741280	9930	9930	9930	9930	0
75	20230914	173300	4578741280	9930	9930	9930	9930	0
76	20230914	173200	4578741280	9930	9930	9930	9930	0
77	20230914	173100	4578741280	9930	9930	9930	9930	0
78	20230914	173000	4578741280	9930	9930	9930	9930	0
79	20230914	172900	4578741280	9930	9930	9930	9930	0
80	20230914	172800	4578741280	9930	9930	9930	9930	0
81	20230914	172700	4578741280	9930	9930	9930	9930	0
82	20230914	172600	4578741280	9930	9930	9930	9930	0
83	20230914	172500	4578741280	9930	9930	9930	9930	0
84	20230914	172400	4578741280	9930	9930	9930	9930	0
85	20230914	172300	4578741280	9930	9930	9930	9930	0
86	20230914	172200	4578741280	9930	9930	9930	9930	0
87	20230914	172100	4578741280	9930	9930	9930	9930	0
88	20230914	172000	4578741280	9930	9930	9930	9930	0
89	20230914	171900	4578741280	9930	9930	9930	9930	0
90	20230914	171800	4578741280	9930	9930	9930	9930	0
91	20230914	171700	4578741280	9930	9930	9930	9930	0
92	20230914	171600	4578741280	9930	9930	9930	9930	57527
93	20230914	171500	4578741280	9930	9930	9930	9930	0
94	20230914	171400	4578741280	9930	9930	9930	9930	0
95	20230914	171300	4578741280	9930	9930	9930	9930	0
96	20230914	171200	4578741280	9930	9930	9930	9930	0
97	20230914	171100	4578741280	9930	9930	9930	9930	0
98	20230914	171000	4578741280	9930	9930	9930	9930	0
99	20230914	170900	4578741280	9930	9930	9930	9930	0
100	20230914	170800	4578741280	9930	9930	9930	9930	0
101	20230914	170700	4578741280	9930	9930	9930	9930	0
102	20230914	170600	4578741280	9930	9930	9930	9930	0
103	20230914	170500	4578741280	9930	9930	9930	9930	0
104	20230914	170400	4578741280	9930	9930	9930	9930	0
105	20230914	170300	4578741280	9930	9930	9930	9930	0
106	20230914	170200	4578741280	9930	9930	9930	9930	0
107	20230914	170100	4578741280	9930	9930	9930	9930	0
108	20230914	170000	4578741280	9930	9930	9930	9930	0
109	20230914	165900	4578741280	9930	9930	9930	9930	0
110	20230914	165800	4578741280	9930	9930	9930	9930	0
111	20230914	165700	4578741280	9930	9930	9930	9930	0
112	20230914	165600	4578741280	9930	9930	9930	9930	0
113	20230914	165500	4578741280	9930	9930	9930	9930	0
114	20230914	165400	4578741280	9930	9930	9930	9930	0
115	20230914	165300	4578741280	9930	9930	9930	9930	0
116	20230914	165200	4578741280	9930	9930	9930	9930	0
117	20230914	165100	4578741280	9930	9930	9930	9930	0
118	20230914	165000	4578741280	9930	9930	9930	9930	0
119	20230914	164900	4578741280	9930	9930	9930	9930	0
120	20230914	164800	4578741280	9930	9930	9930	9930	0
121	20230914	164700	4578741280	9930	9930	9930	9930	0
122	20230914	164600	4578741280	9930	9930	9930	9930	57527
123	20230914	164500	4578741280	9930	9930	9930	9930	0
124	20230914	164400	4578741280	9930	9930	9930	9930	0
125	20230914	164300	4578741280	9930	9930	9930	9930	0
126	20230914	164200	4578741280	9930	9930	9930	9930	0
127	20230914	164100	4578741280	9930	9930	9930	9930	0
128	20230914	164000	4578741280	9930	9930	9930	9930	0
129	20230914	163900	4578741280	9930	9930	9930	9930	0
130	20230914	163800	4578741280	9930	9930	9930	9930	0
131	20230914	163700	4578741280	9930	9930	9930	9930	0
132	20230914	163600	4578741280	9930	9930	9930	9930	0
133	20230914	163500	4578741280	9930	9930	9930	9930	0
134	20230914	163400	4578741280	9930	9930	9930	9930	0
135	20230914	163300	4578741280	9930	9930	9930	9930	0
136	20230914	163200	4578741280	9930	9930	9930	9930	0
137	20230914	163100	4578741280	9930	9930	9930	9930	0
138	20230914	163000	4578741280	9930	9930	9930	9930	0
139	20230914	162900	4578741280	9930	9930	9930	9930	0
140	20230914	162800	4578741280	9930	9930	9930	9930	0
141	20230914	162700	4578741280	9930	9930	9930	9930	0
142	20230914	162600	4578741280	9930	9930	9930	9930	0
143	20230914	162500	4578741280	9930	9930	9930	9930	0
144	20230914	162400	4578741280	9930	9930	9930	9930	0
145	20230914	162300	4578741280	9930	9930	9930	9930	0
146	20230914	162200	4578741280	9930	9930	9930	9930	0
147	20230914	162100	4578741280	9930	9930	9930	9930	0
148	20230914	162000	4578741280	9930	9930	9930	9930	0
149	20230914	161900	4578741280	9930	9930	9930	9930	0
150	20230914	161800	4578741280	9930	9930	9930	9930	0
151	20230914	161700	4578741280	9930	9930	9930	9930	0
152	20230914	161600	4578741280	9930	9930	9930	9930	57527
153	20230914	161500	4578741280	9930	9930	9930	9930	0
154	20230914	161400	4578741280	9930	9930	9930	9930	0
155	20230914	161300	4578741280	9930	9930	9930	9930	0
156	20230914	161200	4578741280	9930	9930	9930	9930	0
157	20230914	161100	4578741280	9930	9930	9930	9930	0
158	20230914	161000	4578741280	9930	9930	9930	9930	0
159	20230914	160900	4578741280	9930	9930	9930	9930	0
160	20230914	160800	4578741280	9930	9930	9930	9930	0
161	20230914	160700	4578741280	9930	9930	9930	9930	0
162	20230914	160600	4578741280	9930	9930	9930	9930	0
163	20230914	160500	4578741280	9930	9930	9930	9930	0
164	20230914	160400	4578741280	9930	9930	9930	9930	0
165	20230914	160300	4578741280	9930	9930	9930	9930	0
166	20230914	160200	4578741280	9930	9930	9930	9930	0
167	20230914	160100	4578741280	9930	9930	9930	9930	0
168	20230914	160000	4578741280	9930	9930	9930	9930	0
169	20230914	155900	4578741280	9930	9930	9930	9930	0
170	20230914	155800	4578741280	9930	9930	9930	9930	0
171	20230914	155700	4578741280	9930	9930	9930	9930	0
172	20230914	155600	4578741280	9930	9930	9930	9930	0
173	20230914	155500	4578741280	9930	9930	9930	9930	0
174	20230914	155400	4578741280	9930	9930	9930	9930	0
175	20230914	155300	4578741280	9930	9930	9930	9930	0
176	20230914	155200	4578741280	9930	9930	9930	9930	0
177	20230914	155100	4578741280	9930	9930	9930	9930	0
178	20230914	155000	4578741280	9930	9930	9930	9930	0
179	20230914	154900	4578741280	9930	9930	9930	9930	0
180	20230914	154800	4578741280	9930	9930	9930	9930	0
181	20230914	154700	4578741280	9930	9930	9930	9930	0
182	20230914	154600	4578741280	9930	9930	9930	9930	57527
183	20230914	154500	4578741280	9930	9930	9930	9930	0
184	20230914	154400	4578741280	9930	9930	9930	9930	0
185	20230914	154300	4578741280	9930	9930	9930	9930	0
186	20230914	154200	4578741280	9930	9930	9930	9930	0
187	20230914	154100	4578741280	9930	9930	9930	9930	0
188	20230914	154000	4578741280	9930	9930	9930	9930	0
189	20230914	153900	4578741280	9930	9930	9930	9930	0
190	20230914	153800	4578741280	9930	9930	9930	9930	0
191	20230914	153700	4578741280	9930	9930	9930	9930	0
192	20230914	153600	4578741280	9930	9930	9930	9930	0
193	20230914	153500	4578741280	9930	9930	9930	9930	0
194	20230914	153400	4578741280	9930	9930	9930	9930	0
195	20230914	153300	4578741280	9930	9930	9930	9930	0
196	20230914	153200	4578741280	9930	9930	9930	9930	0
197	20230914	153100	4578741280	9930	9930	9930	9930	0
198	20230914	153000	4578741280	9930	9930	9930	9930	57527
199	20230914	152900	4007498170	10050	10050	10050	10050	0
200	20230914	152800	4007498170	10050	10050	10050	10050	0
201	20230914	152700	4007498170	10050	10050	10050	10050	0
202	20230914	152600	4007498170	10050	10050	10050	10050	0
203	20230914	152500	4007498170	10050	10050	10050	10050	0
204	20230914	152400	4007498170	10050	10050	10050	10050	0
205	20230914	152300	4007498170	10050	10050	10050	10050	0
206	20230914	152200	4007498170	10050	10050	10050	10050	0
207	20230914	152100	4007498170	10050	10050	10050	10050	0
208	20230914	152000	4007498170	10050	10050	10050	10050	0
209	20230914	151900	4007498170	10050	10050	10050	10050	0
210	20230914	151800	4007498170	10050	10050	10050	10050	0
211	20230914	151700	4007498170	10050	10050	10050	10050	0
212	20230914	151600	4007498170	10050	10050	10050	10050	0
213	20230914	151500	4007498170	10050	10050	10050	10050	0
214	20230914	151400	4007498170	10050	10050	10050	10050	0
215	20230914	151300	4007498170	10050	10050	10050	10050	0
216	20230914	151200	4007498170	10050	10050	10050	10050	0
217	20230914	151100	4007498170	10050	10050	10050	10050	0
218	20230914	151000	4007498170	10050	10050	10050	10050	0
219	20230914	150900	4007498170	10050	10050	10050	10050	0
220	20230914	150800	4007498170	10050	10050	10050	10050	0
221	20230914	150700	4007498170	10050	10050	10050	10050	0
222	20230914	150600	4007498170	10050	10050	10050	10050	0
223	20230914	150500	4007498170	10050	10050	10050	10050	0
224	20230914	150400	4007498170	10050	10050	10050	10050	0
225	20230914	150300	4007498170	10050	10050	10050	10050	0
226	20230914	150200	4007498170	10050	10050	10050	10050	0
227	20230914	150100	4007498170	10050	10050	10050	10050	0
228	20230914	150000	4007498170	10050	10050	10050	10050	48631
229	20230914	145900	3518756620	10000	10000	10000	10000	0
230	20230914	145800	3518756620	10000	10000	10000	10000	0
231	20230914	145700	3518756620	10000	10000	10000	10000	0
232	20230914	145600	3518756620	10000	10000	10000	10000	0
233	20230914	145500	3518756620	10000	10000	10000	10000	0
234	20230914	145400	3518756620	10000	10000	10000	10000	0
235	20230914	145300	3518756620	10000	10000	10000	10000	0
236	20230914	145200	3518756620	10000	10000	10000	10000	0
237	20230914	145100	3518756620	10000	10000	10000	10000	0
238	20230914	145000	3518756620	10000	10000	10000	10000	0
239	20230914	144900	3518756620	10000	10000	10000	10000	0
240	20230914	144800	3518756620	10000	10000	10000	10000	0
241	20230914	144700	3518756620	10000	10000	10000	10000	0
242	20230914	144600	3518756620	10000	10000	10000	10000	0
243	20230914	144500	3518756620	10000	10000	10000	10000	0
244	20230914	144400	3518756620	10000	10000	10000	10000	0
245	20230914	144300	3518756620	10000	10000	10000	10000	0
246	20230914	144200	3518756620	10000	10000	10000	10000	0
247	20230914	144100	3518756620	10000	10000	10000	10000	0
248	20230914	144000	3518756620	10000	10000	10000	10000	0
249	20230914	143900	3518756620	10000	10000	10000	10000	0
250	20230914	143800	3518756620	10000	10000	10000	10000	0
251	20230914	143700	3518756620	10000	10000	10000	10000	0
252	20230914	143600	3518756620	10000	10000	10000	10000	0
253	20230914	143500	3518756620	10000	10000	10000	10000	0
254	20230914	143400	3518756620	10000	10000	10000	10000	0
255	20230914	143300	3518756620	10000	10000	10000	10000	0
256	20230914	143200	3518756620	10000	10000	10000	10000	0
257	20230914	143100	3518756620	10000	10000	10000	10000	0
258	20230914	143000	3518756620	10000	10000	10000	10000	24953
259	20230914	142900	3269226620	9960	9960	9960	9960	0
260	20230914	142800	3269226620	9960	9960	9960	9960	0
261	20230914	142700	3269226620	9960	9960	9960	9960	0
262	20230914	142600	3269226620	9960	9960	9960	9960	0
263	20230914	142500	3269226620	9960	9960	9960	9960	0
264	20230914	142400	3269226620	9960	9960	9960	9960	0
265	20230914	142300	3269226620	9960	9960	9960	9960	0
266	20230914	142200	3269226620	9960	9960	9960	9960	0
267	20230914	142100	3269226620	9960	9960	9960	9960	0
268	20230914	142000	3269226620	9960	9960	9960	9960	0
269	20230914	141900	3269226620	9960	9960	9960	9960	0
270	20230914	141800	3269226620	9960	9960	9960	9960	0
271	20230914	141700	3269226620	9960	9960	9960	9960	0
272	20230914	141600	3269226620	9960	9960	9960	9960	0
273	20230914	141500	3269226620	9960	9960	9960	9960	0
274	20230914	141400	3269226620	9960	9960	9960	9960	0
275	20230914	141300	3269226620	9960	9960	9960	9960	0
276	20230914	141200	3269226620	9960	9960	9960	9960	0
277	20230914	141100	3269226620	9960	9960	9960	9960	0
278	20230914	141000	3269226620	9960	9960	9960	9960	0
279	20230914	140900	3269226620	9960	9960	9960	9960	0
280	20230914	140800	3269226620	9960	9960	9960	9960	0
281	20230914	140700	3269226620	9960	9960	9960	9960	0
282	20230914	140600	3269226620	9960	9960	9960	9960	0
283	20230914	140500	3269226620	9960	9960	9960	9960	0
284	20230914	140400	3269226620	9960	9960	9960	9960	0
285	20230914	140300	3269226620	9960	9960	9960	9960	0
286	20230914	140200	3269226620	9960	9960	9960	9960	0
287	20230914	140100	3269226620	9960	9960	9960	9960	0
288	20230914	140000	3269226620	9960	9960	9960	9960	28140
289	20230914	135900	2988952220	9960	9960	9960	9960	0
290	20230914	135800	2988952220	9960	9960	9960	9960	0
291	20230914	135700	2988952220	9960	9960	9960	9960	0
292	20230914	135600	2988952220	9960	9960	9960	9960	0
293	20230914	135500	2988952220	9960	9960	9960	9960	0
294	20230914	135400	2988952220	9960	9960	9960	9960	0
295	20230914	135300	2988952220	9960	9960	9960	9960	0
296	20230914	135200	2988952220	9960	9960	9960	9960	0
297	20230914	135100	2988952220	9960	9960	9960	9960	0
298	20230914	135000	2988952220	9960	9960	9960	9960	0
299	20230914	134900	2988952220	9960	9960	9960	9960	0
300	20230914	134800	2988952220	9960	9960	9960	9960	0
301	20230914	134700	2988952220	9960	9960	9960	9960	0
302	20230914	134600	2988952220	9960	9960	9960	9960	0
303	20230914	134500	2988952220	9960	9960	9960	9960	0
304	20230914	134400	2988952220	9960	9960	9960	9960	0
305	20230914	134300	2988952220	9960	9960	9960	9960	0
306	20230914	134200	2988952220	9960	9960	9960	9960	0
307	20230914	134100	2988952220	9960	9960	9960	9960	0
308	20230914	134000	2988952220	9960	9960	9960	9960	0
309	20230914	133900	2988952220	9960	9960	9960	9960	0
310	20230914	133800	2988952220	9960	9960	9960	9960	0
311	20230914	133700	2988952220	9960	9960	9960	9960	0
312	20230914	133600	2988952220	9960	9960	9960	9960	0
313	20230914	133500	2988952220	9960	9960	9960	9960	0
314	20230914	133400	2988952220	9960	9960	9960	9960	0
315	20230914	133300	2988952220	9960	9960	9960	9960	0
316	20230914	133200	2988952220	9960	9960	9960	9960	0
317	20230914	133100	2988952220	9960	9960	9960	9960	0
318	20230914	133000	2988952220	9960	9960	9960	9960	41944
319	20230914	132900	2571189980	9930	9930	9930	9930	0
320	20230914	132800	2571189980	9930	9930	9930	9930	0
321	20230914	132700	2571189980	9930	9930	9930	9930	0
322	20230914	132600	2571189980	9930	9930	9930	9930	0
323	20230914	132500	2571189980	9930	9930	9930	9930	0
324	20230914	132400	2571189980	9930	9930	9930	9930	0
325	20230914	132300	2571189980	9930	9930	9930	9930	0
326	20230914	132200	2571189980	9930	9930	9930	9930	0
327	20230914	132100	2571189980	9930	9930	9930	9930	0
328	20230914	132000	2571189980	9930	9930	9930	9930	0
329	20230914	131900	2571189980	9930	9930	9930	9930	0
330	20230914	131800	2571189980	9930	9930	9930	9930	0
331	20230914	131700	2571189980	9930	9930	9930	9930	0
332	20230914	131600	2571189980	9930	9930	9930	9930	0
333	20230914	131500	2571189980	9930	9930	9930	9930	0
334	20230914	131400	2571189980	9930	9930	9930	9930	0
335	20230914	131300	2571189980	9930	9930	9930	9930	0
336	20230914	131200	2571189980	9930	9930	9930	9930	0
337	20230914	131100	2571189980	9930	9930	9930	9930	0
338	20230914	131000	2571189980	9930	9930	9930	9930	0
339	20230914	130900	2571189980	9930	9930	9930	9930	0
340	20230914	130800	2571189980	9930	9930	9930	9930	0
341	20230914	130700	2571189980	9930	9930	9930	9930	0
342	20230914	130600	2571189980	9930	9930	9930	9930	0
343	20230914	130500	2571189980	9930	9930	9930	9930	0
344	20230914	130400	2571189980	9930	9930	9930	9930	0
345	20230914	130300	2571189980	9930	9930	9930	9930	0
346	20230914	130200	2571189980	9930	9930	9930	9930	0
347	20230914	130100	2571189980	9930	9930	9930	9930	0
348	20230914	130000	2571189980	9930	9930	9930	9930	31999
349	20230914	125900	2253439910	9820	9820	9820	9820	0
350	20230914	125800	2253439910	9820	9820	9820	9820	0
351	20230914	125700	2253439910	9820	9820	9820	9820	0
352	20230914	125600	2253439910	9820	9820	9820	9820	0
353	20230914	125500	2253439910	9820	9820	9820	9820	0
354	20230914	125400	2253439910	9820	9820	9820	9820	0
355	20230914	125300	2253439910	9820	9820	9820	9820	0
356	20230914	125200	2253439910	9820	9820	9820	9820	0
357	20230914	125100	2253439910	9820	9820	9820	9820	0
358	20230914	125000	2253439910	9820	9820	9820	9820	0
359	20230914	124900	2253439910	9820	9820	9820	9820	0
360	20230914	124800	2253439910	9820	9820	9820	9820	0
361	20230914	124700	2253439910	9820	9820	9820	9820	0
362	20230914	124600	2253439910	9820	9820	9820	9820	0
363	20230914	124500	2253439910	9820	9820	9820	9820	0
364	20230914	124400	2253439910	9820	9820	9820	9820	0
365	20230914	124300	2253439910	9820	9820	9820	9820	0
366	20230914	124200	2253439910	9820	9820	9820	9820	0
367	20230914	124100	2253439910	9820	9820	9820	9820	0
368	20230914	124000	2253439910	9820	9820	9820	9820	0
369	20230914	123900	2253439910	9820	9820	9820	9820	0
370	20230914	123800	2253439910	9820	9820	9820	9820	0
371	20230914	123700	2253439910	9820	9820	9820	9820	0
372	20230914	123600	2253439910	9820	9820	9820	9820	0
373	20230914	123500	2253439910	9820	9820	9820	9820	0
374	20230914	123400	2253439910	9820	9820	9820	9820	0
375	20230914	123300	2253439910	9820	9820	9820	9820	0
376	20230914	123200	2253439910	9820	9820	9820	9820	0
377	20230914	123100	2253439910	9820	9820	9820	9820	0
378	20230914	123000	2253439910	9820	9820	9820	9820	26110
379	20230914	122900	1997039710	9830	9830	9830	9830	0
380	20230914	122800	1997039710	9830	9830	9830	9830	0
381	20230914	122700	1997039710	9830	9830	9830	9830	0
382	20230914	122600	1997039710	9830	9830	9830	9830	0
383	20230914	122500	1997039710	9830	9830	9830	9830	0
384	20230914	122400	1997039710	9830	9830	9830	9830	0
385	20230914	122300	1997039710	9830	9830	9830	9830	0
386	20230914	122200	1997039710	9830	9830	9830	9830	0
387	20230914	122100	1997039710	9830	9830	9830	9830	0
388	20230914	122000	1997039710	9830	9830	9830	9830	0
389	20230914	121900	1997039710	9830	9830	9830	9830	0
390	20230914	121800	1997039710	9830	9830	9830	9830	0
391	20230914	121700	1997039710	9830	9830	9830	9830	0
392	20230914	121600	1997039710	9830	9830	9830	9830	0
393	20230914	121500	1997039710	9830	9830	9830	9830	0
394	20230914	121400	1997039710	9830	9830	9830	9830	0
395	20230914	121300	1997039710	9830	9830	9830	9830	0
396	20230914	121200	1997039710	9830	9830	9830	9830	0
397	20230914	121100	1997039710	9830	9830	9830	9830	0
398	20230914	121000	1997039710	9830	9830	9830	9830	0
399	20230914	120900	1997039710	9830	9830	9830	9830	0
400	20230914	120800	1997039710	9830	9830	9830	9830	0
401	20230914	120700	1997039710	9830	9830	9830	9830	0
402	20230914	120600	1997039710	9830	9830	9830	9830	0
403	20230914	120500	1997039710	9830	9830	9830	9830	0
404	20230914	120400	1997039710	9830	9830	9830	9830	0
405	20230914	120300	1997039710	9830	9830	9830	9830	0
406	20230914	120200	1997039710	9830	9830	9830	9830	0
407	20230914	120100	1997039710	9830	9830	9830	9830	0
408	20230914	120000	1997039710	9830	9830	9830	9830	16100
409	20230914	115900	1838776710	9650	9650	9650	9650	0
410	20230914	115800	1838776710	9650	9650	9650	9650	0
411	20230914	115700	1838776710	9650	9650	9650	9650	0
412	20230914	115600	1838776710	9650	9650	9650	9650	0
413	20230914	115500	1838776710	9650	9650	9650	9650	0
414	20230914	115400	1838776710	9650	9650	9650	9650	0
415	20230914	115300	1838776710	9650	9650	9650	9650	0
416	20230914	115200	1838776710	9650	9650	9650	9650	0
417	20230914	115100	1838776710	9650	9650	9650	9650	0
418	20230914	115000	1838776710	9650	9650	9650	9650	0
419	20230914	114900	1838776710	9650	9650	9650	9650	0
420	20230914	114800	1838776710	9650	9650	9650	9650	0
421	20230914	114700	1838776710	9650	9650	9650	9650	0
422	20230914	114600	1838776710	9650	9650	9650	9650	0
423	20230914	114500	1838776710	9650	9650	9650	9650	0
424	20230914	114400	1838776710	9650	9650	9650	9650	0
425	20230914	114300	1838776710	9650	9650	9650	9650	0
426	20230914	114200	1838776710	9650	9650	9650	9650	0
427	20230914	114100	1838776710	9650	9650	9650	9650	0
428	20230914	114000	1838776710	9650	9650	9650	9650	0
429	20230914	113900	1838776710	9650	9650	9650	9650	0
430	20230914	113800	1838776710	9650	9650	9650	9650	0
431	20230914	113700	1838776710	9650	9650	9650	9650	0
432	20230914	113600	1838776710	9650	9650	9650	9650	0
433	20230914	113500	1838776710	9650	9650	9650	9650	0
434	20230914	113400	1838776710	9650	9650	9650	9650	0
435	20230914	113300	1838776710	9650	9650	9650	9650	0
436	20230914	113200	1838776710	9650	9650	9650	9650	0
437	20230914	113100	1838776710	9650	9650	9650	9650	0
438	20230914	113000	1838776710	9650	9650	9650	9650	23850
439	20230914	112900	1608624210	9830	9830	9830	9830	0
440	20230914	112800	1608624210	9830	9830	9830	9830	0
441	20230914	112700	1608624210	9830	9830	9830	9830	0
442	20230914	112600	1608624210	9830	9830	9830	9830	0
443	20230914	112500	1608624210	9830	9830	9830	9830	0
444	20230914	112400	1608624210	9830	9830	9830	9830	0
445	20230914	112300	1608624210	9830	9830	9830	9830	0
446	20230914	112200	1608624210	9830	9830	9830	9830	0
447	20230914	112100	1608624210	9830	9830	9830	9830	0
448	20230914	112000	1608624210	9830	9830	9830	9830	0
449	20230914	111900	1608624210	9830	9830	9830	9830	0
450	20230914	111800	1608624210	9830	9830	9830	9830	0
451	20230914	111700	1608624210	9830	9830	9830	9830	0
452	20230914	111600	1608624210	9830	9830	9830	9830	0
453	20230914	111500	1608624210	9830	9830	9830	9830	0
454	20230914	111400	1608624210	9830	9830	9830	9830	0
455	20230914	111300	1608624210	9830	9830	9830	9830	0
456	20230914	111200	1608624210	9830	9830	9830	9830	0
457	20230914	111100	1608624210	9830	9830	9830	9830	0
458	20230914	111000	1608624210	9830	9830	9830	9830	0
459	20230914	110900	1608624210	9830	9830	9830	9830	0
460	20230914	110800	1608624210	9830	9830	9830	9830	0
461	20230914	110700	1608624210	9830	9830	9830	9830	0
462	20230914	110600	1608624210	9830	9830	9830	9830	0
463	20230914	110500	1608624210	9830	9830	9830	9830	0
464	20230914	110400	1608624210	9830	9830	9830	9830	0
465	20230914	110300	1608624210	9830	9830	9830	9830	0
466	20230914	110200	1608624210	9830	9830	9830	9830	0
467	20230914	110100	1608624210	9830	9830	9830	9830	0
468	20230914	110000	1608624210	9830	9830	9830	9830	44621
469	20230914	105900	1169999780	9500	9500	9500	9500	0
470	20230914	105800	1169999780	9500	9500	9500	9500	0
471	20230914	105700	1169999780	9500	9500	9500	9500	0
472	20230914	105600	1169999780	9500	9500	9500	9500	0
473	20230914	105500	1169999780	9500	9500	9500	9500	0
474	20230914	105400	1169999780	9500	9500	9500	9500	0
475	20230914	105300	1169999780	9500	9500	9500	9500	0
476	20230914	105200	1169999780	9500	9500	9500	9500	0
477	20230914	105100	1169999780	9500	9500	9500	9500	0
478	20230914	105000	1169999780	9500	9500	9500	9500	0
479	20230914	104900	1169999780	9500	9500	9500	9500	0
480	20230914	104800	1169999780	9500	9500	9500	9500	0
481	20230914	104700	1169999780	9500	9500	9500	9500	0
482	20230914	104600	1169999780	9500	9500	9500	9500	0
483	20230914	104500	1169999780	9500	9500	9500	9500	0
484	20230914	104400	1169999780	9500	9500	9500	9500	0
485	20230914	104300	1169999780	9500	9500	9500	9500	0
486	20230914	104200	1169999780	9500	9500	9500	9500	0
487	20230914	104100	1169999780	9500	9500	9500	9500	0
488	20230914	104000	1169999780	9500	9500	9500	9500	0
489	20230914	103900	1169999780	9500	9500	9500	9500	0
490	20230914	103800	1169999780	9500	9500	9500	9500	0
491	20230914	103700	1169999780	9500	9500	9500	9500	0
492	20230914	103600	1169999780	9500	9500	9500	9500	0
493	20230914	103500	1169999780	9500	9500	9500	9500	0
494	20230914	103400	1169999780	9500	9500	9500	9500	0
495	20230914	103300	1169999780	9500	9500	9500	9500	0
496	20230914	103200	1169999780	9500	9500	9500	9500	0
497	20230914	103100	1169999780	9500	9500	9500	9500	0
498	20230914	103000	1169999780	9500	9500	9500	9500	36994
499	20230914	102900	818556780	9490	9490	9490	9490	0
500	20230914	102800	818556780	9490	9490	9490	9490	0
501	20230914	102700	818556780	9490	9490	9490	9490	0
502	20230914	102600	818556780	9490	9490	9490	9490	0
503	20230914	102500	818556780	9490	9490	9490	9490	0
504	20230914	102400	818556780	9490	9490	9490	9490	0
505	20230914	102300	818556780	9490	9490	9490	9490	0
506	20230914	102200	818556780	9490	9490	9490	9490	0
507	20230914	102100	818556780	9490	9490	9490	9490	0
508	20230914	102000	818556780	9490	9490	9490	9490	0
509	20230914	101900	818556780	9490	9490	9490	9490	0
510	20230914	101800	818556780	9490	9490	9490	9490	0
511	20230914	101700	818556780	9490	9490	9490	9490	0
512	20230914	101600	818556780	9490	9490	9490	9490	0
513	20230914	101500	818556780	9490	9490	9490	9490	0
514	20230914	101400	818556780	9490	9490	9490	9490	0
515	20230914	101300	818556780	9490	9490	9490	9490	0
516	20230914	101200	818556780	9490	9490	9490	9490	0
517	20230914	101100	818556780	9490	9490	9490	9490	0
518	20230914	101000	818556780	9490	9490	9490	9490	0
519	20230914	100900	818556780	9490	9490	9490	9490	0
520	20230914	100800	818556780	9490	9490	9490	9490	0
521	20230914	100700	818556780	9490	9490	9490	9490	0
522	20230914	100600	818556780	9490	9490	9490	9490	0
523	20230914	100500	818556780	9490	9490	9490	9490	0
524	20230914	100400	818556780	9490	9490	9490	9490	0
525	20230914	100300	818556780	9490	9490	9490	9490	0
526	20230914	100200	818556780	9490	9490	9490	9490	0
527	20230914	100100	818556780	9490	9490	9490	9490	0
528	20230914	100000	818556780	9490	9490	9490	9490	24136
529	20230914	095900	589506140	9530	9530	9530	9530	0
530	20230914	095800	589506140	9530	9530	9530	9530	0
531	20230914	095700	589506140	9530	9530	9530	9530	0
532	20230914	095600	589506140	9530	9530	9530	9530	0
533	20230914	095500	589506140	9530	9530	9530	9530	0
534	20230914	095400	589506140	9530	9530	9530	9530	0
535	20230914	095300	589506140	9530	9530	9530	9530	0
536	20230914	095200	589506140	9530	9530	9530	9530	0
537	20230914	095100	589506140	9530	9530	9530	9530	0
538	20230914	095000	589506140	9530	9530	9530	9530	0
539	20230914	094900	589506140	9530	9530	9530	9530	0
540	20230914	094800	589506140	9530	9530	9530	9530	0
541	20230914	094700	589506140	9530	9530	9530	9530	0
542	20230914	094600	589506140	9530	9530	9530	9530	0
543	20230914	094500	589506140	9530	9530	9530	9530	0
544	20230914	094400	589506140	9530	9530	9530	9530	0
545	20230914	094300	589506140	9530	9530	9530	9530	0
546	20230914	094200	589506140	9530	9530	9530	9530	0
547	20230914	094100	589506140	9530	9530	9530	9530	0
548	20230914	094000	589506140	9530	9530	9530	9530	0
549	20230914	093900	589506140	9530	9530	9530	9530	0
550	20230914	093800	589506140	9530	9530	9530	9530	0
551	20230914	093700	589506140	9530	9530	9530	9530	0
552	20230914	093600	589506140	9530	9530	9530	9530	0
553	20230914	093500	589506140	9530	9530	9530	9530	0
554	20230914	093400	589506140	9530	9530	9530	9530	0
555	20230914	093300	589506140	9530	9530	9530	9530	0
556	20230914	093200	589506140	9530	9530	9530	9530	0
557	20230914	093100	589506140	9530	9530	9530	9530	0
558	20230914	093000	589506140	9530	9530	9530	9530	34541
559	20230914	092900	260330410	9570	9570	9570	9570	0
560	20230914	092800	260330410	9570	9570	9570	9570	0
561	20230914	092700	260330410	9570	9570	9570	9570	0
562	20230914	092600	260330410	9570	9570	9570	9570	0
563	20230914	092500	260330410	9570	9570	9570	9570	0
564	20230914	092400	260330410	9570	9570	9570	9570	0
565	20230914	092300	260330410	9570	9570	9570	9570	0
566	20230914	092200	260330410	9570	9570	9570	9570	0
567	20230914	092100	260330410	9570	9570	9570	9570	0
568	20230914	092000	260330410	9570	9570	9570	9570	0
569	20230914	091900	260330410	9570	9570	9570	9570	0
570	20230914	091800	260330410	9570	9570	9570	9570	0
571	20230914	091700	260330410	9570	9570	9570	9570	0
572	20230914	091600	260330410	9570	9570	9570	9570	0
573	20230914	091500	260330410	9570	9570	9570	9570	0
574	20230914	091400	260330410	9570	9570	9570	9570	0
575	20230914	091300	260330410	9570	9570	9570	9570	0
576	20230914	091200	260330410	9570	9570	9570	9570	0
577	20230914	091100	260330410	9570	9570	9570	9570	0
578	20230914	091000	260330410	9570	9570	9570	9570	0
579	20230914	090900	260330410	9570	9570	9570	9570	0
580	20230914	090800	260330410	9570	9570	9570	9570	0
581	20230914	090700	260330410	9570	9570	9570	9570	0
582	20230914	090600	260330410	9570	9570	9570	9570	0
583	20230914	090500	260330410	9570	9570	9570	9570	0
584	20230914	090400	260330410	9570	9570	9570	9570	0
585	20230914	090300	260330410	9570	9570	9570	9570	0
586	20230914	090200	260330410	9570	9570	9570	9570	0
587	20230914	090100	260330410	9570	9570	9570	9570	0
588	20230914	090000	260330410	9570	9570	9570	9570	22313