KissMeData/001260/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183300	138693050	8920	8920	8920	8920	47
3	20230906	183200	138693050	8920	8920	8920	8920	0
4	20230906	183100	138693050	8920	8920	8920	8920	0
5	20230906	183000	138693050	8920	8920	8920	8920	0
6	20230906	182900	138693050	8920	8920	8920	8920	0
7	20230906	182800	138693050	8920	8920	8920	8920	0
8	20230906	182700	138693050	8920	8920	8920	8920	0
9	20230906	182600	138693050	8920	8920	8920	8920	0
10	20230906	182500	138693050	8920	8920	8920	8920	0
11	20230906	182400	138693050	8920	8920	8920	8920	0
12	20230906	182300	138693050	8920	8920	8920	8920	0
13	20230906	182200	138693050	8920	8920	8920	8920	0
14	20230906	182100	138693050	8920	8920	8920	8920	0
15	20230906	182000	138693050	8920	8920	8920	8920	0
16	20230906	181900	138693050	8920	8920	8920	8920	0
17	20230906	181800	138693050	8920	8920	8920	8920	0
18	20230906	181700	138693050	8920	8920	8920	8920	0
19	20230906	181600	138693050	8920	8920	8920	8920	0
20	20230906	181500	138693050	8920	8920	8920	8920	0
21	20230906	181400	138693050	8920	8920	8920	8920	0
22	20230906	181300	138693050	8920	8920	8920	8920	0
23	20230906	181200	138693050	8920	8920	8920	8920	0
24	20230906	181100	138693050	8920	8920	8920	8920	0
25	20230906	181000	138693050	8920	8920	8920	8920	0
26	20230906	180900	138693050	8920	8920	8920	8920	0
27	20230906	180800	138693050	8920	8920	8920	8920	0
28	20230906	180700	138693050	8920	8920	8920	8920	0
29	20230906	180600	138693050	8920	8920	8920	8920	0
30	20230906	180500	138693050	8920	8920	8920	8920	0
31	20230906	180400	138693050	8920	8920	8920	8920	0
32	20230906	180300	138693050	8920	8920	8920	8920	47
33	20230906	180200	138693050	8920	8920	8920	8920	0
34	20230906	180100	138693050	8920	8920	8920	8920	0
35	20230906	180000	138693050	8920	8920	8920	8920	0
36	20230906	175900	138693050	8920	8920	8920	8920	0
37	20230906	175800	138693050	8920	8920	8920	8920	0
38	20230906	175700	138693050	8920	8920	8920	8920	0
39	20230906	175600	138693050	8920	8920	8920	8920	0
40	20230906	175500	138693050	8920	8920	8920	8920	0
41	20230906	175400	138693050	8920	8920	8920	8920	0
42	20230906	175300	138693050	8920	8920	8920	8920	0
43	20230906	175200	138693050	8920	8920	8920	8920	0
44	20230906	175100	138693050	8920	8920	8920	8920	0
45	20230906	175000	138693050	8920	8920	8920	8920	0
46	20230906	174900	138693050	8920	8920	8920	8920	0
47	20230906	174800	138693050	8920	8920	8920	8920	0
48	20230906	174700	138693050	8920	8920	8920	8920	0
49	20230906	174600	138693050	8920	8920	8920	8920	0
50	20230906	174500	138693050	8920	8920	8920	8920	0
51	20230906	174400	138693050	8920	8920	8920	8920	0
52	20230906	174300	138693050	8920	8920	8920	8920	0
53	20230906	174200	138693050	8920	8920	8920	8920	0
54	20230906	174100	138693050	8920	8920	8920	8920	0
55	20230906	174000	138693050	8920	8920	8920	8920	0
56	20230906	173900	138693050	8920	8920	8920	8920	0
57	20230906	173800	138693050	8920	8920	8920	8920	0
58	20230906	173700	138693050	8920	8920	8920	8920	0
59	20230906	173600	138693050	8920	8920	8920	8920	0
60	20230906	173500	138693050	8920	8920	8920	8920	0
61	20230906	173400	138693050	8920	8920	8920	8920	0
62	20230906	173300	138693050	8920	8920	8920	8920	47
63	20230906	173200	138693050	8920	8920	8920	8920	0
64	20230906	173100	138693050	8920	8920	8920	8920	0
65	20230906	173000	138693050	8920	8920	8920	8920	0
66	20230906	172900	138693050	8920	8920	8920	8920	0
67	20230906	172800	138693050	8920	8920	8920	8920	0
68	20230906	172700	138693050	8920	8920	8920	8920	0
69	20230906	172600	138693050	8920	8920	8920	8920	0
70	20230906	172500	138693050	8920	8920	8920	8920	0
71	20230906	172400	138693050	8920	8920	8920	8920	0
72	20230906	172300	138693050	8920	8920	8920	8920	0
73	20230906	172200	138693050	8920	8920	8920	8920	0
74	20230906	172100	138693050	8920	8920	8920	8920	0
75	20230906	172000	138693050	8920	8920	8920	8920	0
76	20230906	171900	138693050	8920	8920	8920	8920	0
77	20230906	171800	138693050	8920	8920	8920	8920	0
78	20230906	171700	138693050	8920	8920	8920	8920	0
79	20230906	171600	138693050	8920	8920	8920	8920	0
80	20230906	171500	138693050	8920	8920	8920	8920	0
81	20230906	171400	138693050	8920	8920	8920	8920	0
82	20230906	171300	138693050	8920	8920	8920	8920	0
83	20230906	171200	138693050	8920	8920	8920	8920	0
84	20230906	171100	138693050	8920	8920	8920	8920	0
85	20230906	171000	138693050	8920	8920	8920	8920	0
86	20230906	170900	138693050	8920	8920	8920	8920	0
87	20230906	170800	138693050	8920	8920	8920	8920	0
88	20230906	170700	138693050	8920	8920	8920	8920	0
89	20230906	170600	138693050	8920	8920	8920	8920	0
90	20230906	170500	138693050	8920	8920	8920	8920	0
91	20230906	170400	138693050	8920	8920	8920	8920	0
92	20230906	170300	138693050	8920	8920	8920	8920	47
93	20230906	170200	138693050	8920	8920	8920	8920	0
94	20230906	170100	138693050	8920	8920	8920	8920	0
95	20230906	170000	138693050	8920	8920	8920	8920	0
96	20230906	165900	138693050	8920	8920	8920	8920	0
97	20230906	165800	138693050	8920	8920	8920	8920	0
98	20230906	165700	138693050	8920	8920	8920	8920	0
99	20230906	165600	138693050	8920	8920	8920	8920	0
100	20230906	165500	138693050	8920	8920	8920	8920	0
101	20230906	165400	138693050	8920	8920	8920	8920	0
102	20230906	165300	138693050	8920	8920	8920	8920	0
103	20230906	165200	138693050	8920	8920	8920	8920	0
104	20230906	165100	138693050	8920	8920	8920	8920	0
105	20230906	165000	138693050	8920	8920	8920	8920	0
106	20230906	164900	138693050	8920	8920	8920	8920	0
107	20230906	164800	138693050	8920	8920	8920	8920	0
108	20230906	164700	138693050	8920	8920	8920	8920	0
109	20230906	164600	138693050	8920	8920	8920	8920	0
110	20230906	164500	138693050	8920	8920	8920	8920	0
111	20230906	164400	138693050	8920	8920	8920	8920	0
112	20230906	164300	138693050	8920	8920	8920	8920	0
113	20230906	164200	138693050	8920	8920	8920	8920	0
114	20230906	164100	138693050	8920	8920	8920	8920	0
115	20230906	164000	138693050	8920	8920	8920	8920	0
116	20230906	163900	138693050	8920	8920	8920	8920	0
117	20230906	163800	138693050	8920	8920	8920	8920	0
118	20230906	163700	138693050	8920	8920	8920	8920	0
119	20230906	163600	138693050	8920	8920	8920	8920	0
120	20230906	163500	138693050	8920	8920	8920	8920	0
121	20230906	163400	138693050	8920	8920	8920	8920	0
122	20230906	163300	138693050	8920	8920	8920	8920	47
123	20230906	163200	138693050	8920	8920	8920	8920	0
124	20230906	163100	138693050	8920	8920	8920	8920	0
125	20230906	163000	138693050	8920	8920	8920	8920	0
126	20230906	162900	138693050	8920	8920	8920	8920	0
127	20230906	162800	138693050	8920	8920	8920	8920	0
128	20230906	162700	138693050	8920	8920	8920	8920	0
129	20230906	162600	138693050	8920	8920	8920	8920	0
130	20230906	162500	138693050	8920	8920	8920	8920	0
131	20230906	162400	138693050	8920	8920	8920	8920	0
132	20230906	162300	138693050	8920	8920	8920	8920	0
133	20230906	162200	138693050	8920	8920	8920	8920	0
134	20230906	162100	138693050	8920	8920	8920	8920	0
135	20230906	162000	138693050	8920	8920	8920	8920	0
136	20230906	161900	138693050	8920	8920	8920	8920	0
137	20230906	161800	138693050	8920	8920	8920	8920	0
138	20230906	161700	138693050	8920	8920	8920	8920	0
139	20230906	161600	138693050	8920	8920	8920	8920	0
140	20230906	161500	138693050	8920	8920	8920	8920	0
141	20230906	161400	138693050	8920	8920	8920	8920	0
142	20230906	161300	138693050	8920	8920	8920	8920	0
143	20230906	161200	138693050	8920	8920	8920	8920	0
144	20230906	161100	138693050	8920	8920	8920	8920	0
145	20230906	161000	138693050	8920	8920	8920	8920	0
146	20230906	160900	138693050	8920	8920	8920	8920	0
147	20230906	160800	138693050	8920	8920	8920	8920	0
148	20230906	160700	138693050	8920	8920	8920	8920	0
149	20230906	160600	138693050	8920	8920	8920	8920	0
150	20230906	160500	138693050	8920	8920	8920	8920	0
151	20230906	160400	138693050	8920	8920	8920	8920	0
152	20230906	160300	138693050	8920	8920	8920	8920	47
153	20230906	160200	138693050	8920	8920	8920	8920	0
154	20230906	160100	138693050	8920	8920	8920	8920	0
155	20230906	160000	138693050	8920	8920	8920	8920	0
156	20230906	155900	138693050	8920	8920	8920	8920	0
157	20230906	155800	138693050	8920	8920	8920	8920	0
158	20230906	155700	138693050	8920	8920	8920	8920	0
159	20230906	155600	138693050	8920	8920	8920	8920	0
160	20230906	155500	138693050	8920	8920	8920	8920	0
161	20230906	155400	138693050	8920	8920	8920	8920	0
162	20230906	155300	138693050	8920	8920	8920	8920	0
163	20230906	155200	138693050	8920	8920	8920	8920	0
164	20230906	155100	138693050	8920	8920	8920	8920	0
165	20230906	155000	138693050	8920	8920	8920	8920	0
166	20230906	154900	138693050	8920	8920	8920	8920	0
167	20230906	154800	138693050	8920	8920	8920	8920	0
168	20230906	154700	138693050	8920	8920	8920	8920	0
169	20230906	154600	138693050	8920	8920	8920	8920	0
170	20230906	154500	138693050	8920	8920	8920	8920	0
171	20230906	154400	138693050	8920	8920	8920	8920	0
172	20230906	154300	138693050	8920	8920	8920	8920	0
173	20230906	154200	138693050	8920	8920	8920	8920	0
174	20230906	154100	138693050	8920	8920	8920	8920	0
175	20230906	154000	138693050	8920	8920	8920	8920	0
176	20230906	153900	138693050	8920	8920	8920	8920	0
177	20230906	153800	138693050	8920	8920	8920	8920	0
178	20230906	153700	138693050	8920	8920	8920	8920	0
179	20230906	153600	138693050	8920	8920	8920	8920	0
180	20230906	153500	138693050	8920	8920	8920	8920	0
181	20230906	153400	138693050	8920	8920	8920	8920	0
182	20230906	153300	138693050	8920	8920	8920	8920	47
183	20230906	153200	138693050	8920	8920	8920	8920	0
184	20230906	153100	138693050	8920	8920	8920	8920	0
185	20230906	153000	138693050	8920	8920	8920	8920	47
186	20230906	152900	138273810	8920	8920	8920	8920	0
187	20230906	152800	138273810	8920	8920	8920	8920	0
188	20230906	152700	138273810	8920	8920	8920	8920	0
189	20230906	152600	138273810	8920	8920	8920	8920	0
190	20230906	152500	138273810	8920	8920	8920	8920	0
191	20230906	152400	138273810	8920	8920	8920	8920	0
192	20230906	152300	138273810	8920	8920	8920	8920	0
193	20230906	152200	138273810	8920	8920	8920	8920	0
194	20230906	152100	138273810	8920	8920	8920	8920	0
195	20230906	152000	138273810	8920	8920	8920	8920	0
196	20230906	151900	138273810	8920	8920	8920	8920	0
197	20230906	151800	138273810	8920	8890	8920	8890	32
198	20230906	151700	137989180	8900	8920	8920	8900	43
199	20230906	151600	137606440	8920	8920	8920	8920	0
200	20230906	151500	137606440	8920	8920	8920	8920	3
201	20230906	151400	137579680	8920	8910	8920	8910	83
202	20230906	151300	136840110	8920	8920	8920	8920	0
203	20230906	151200	136840110	8920	8910	8920	8910	101
204	20230906	151100	135940190	8920	8920	8920	8920	0
205	20230906	151000	135940190	8920	8920	8920	8920	0
206	20230906	150900	135940190	8920	8890	8920	8890	101
207	20230906	150800	135042270	8920	8920	8920	8920	1
208	20230906	150700	135033350	8890	8890	8890	8890	0
209	20230906	150600	135033350	8890	8890	8890	8890	0
210	20230906	150500	135033350	8890	8890	8890	8890	0
211	20230906	150400	135033350	8890	8890	8890	8890	0
212	20230906	150300	135033350	8890	8900	8900	8890	123
213	20230906	150200	133939860	8920	8920	8920	8920	0
214	20230906	150100	133939860	8920	8920	8920	8920	0
215	20230906	150000	133939860	8920	8920	8920	8920	0
216	20230906	145900	133939860	8920	8890	8920	8890	67
217	20230906	145800	133344170	8920	8900	8920	8890	151
218	20230906	145700	132000530	8920	8920	8920	8920	0
219	20230906	145600	132000530	8920	8920	8920	8920	0
220	20230906	145500	132000530	8920	8900	8920	8900	395
221	20230906	145400	128485010	8890	8890	8890	8890	0
222	20230906	145300	128485010	8890	8890	8890	8890	268
223	20230906	145200	126102490	8900	8900	8900	8900	0
224	20230906	145100	126102490	8900	8900	8900	8900	0
225	20230906	145000	126102490	8900	8900	8900	8900	0
226	20230906	144900	126102490	8900	8900	8900	8900	0
227	20230906	144800	126102490	8900	8900	8900	8900	1
228	20230906	144700	126093590	8900	8900	8900	8900	1
229	20230906	144600	126084690	8900	8900	8900	8900	101
230	20230906	144500	125185790	8920	8920	8920	8920	0
231	20230906	144400	125185790	8920	8920	8920	8920	5
232	20230906	144300	125141190	8920	8920	8920	8920	0
233	20230906	144200	125141190	8920	8920	8920	8920	0
234	20230906	144100	125141190	8920	8920	8920	8920	0
235	20230906	144000	125141190	8920	8920	8920	8920	5
236	20230906	143900	125096590	8920	8920	8920	8920	0
237	20230906	143800	125096590	8920	8920	8920	8920	0
238	20230906	143700	125096590	8920	8920	8920	8920	0
239	20230906	143600	125096590	8920	8920	8920	8920	1
240	20230906	143500	125087670	8900	8900	8900	8900	0
241	20230906	143400	125087670	8900	8900	8900	8900	0
242	20230906	143300	125087670	8900	8900	8900	8900	3
243	20230906	143200	125060970	8900	8900	8900	8900	0
244	20230906	143100	125060970	8900	8900	8900	8900	1
245	20230906	143000	125052070	8900	8900	8900	8900	0
246	20230906	142900	125052070	8900	8900	8900	8900	30
247	20230906	142800	124785070	8900	8900	8900	8900	197
248	20230906	142700	123031770	8900	8900	8900	8900	0
249	20230906	142600	123031770	8900	8900	8900	8900	0
250	20230906	142500	123031770	8900	8900	8900	8900	0
251	20230906	142400	123031770	8900	8900	8900	8900	53
252	20230906	142300	122560070	8900	8900	8900	8900	47
253	20230906	142200	122141770	8920	8920	8920	8920	0
254	20230906	142100	122141770	8920	8920	8920	8920	0
255	20230906	142000	122141770	8920	8920	8920	8920	0
256	20230906	141900	122141770	8920	8920	8920	8920	10
257	20230906	141800	122052570	8920	8920	8920	8920	5
258	20230906	141700	122007970	8920	8920	8920	8920	0
259	20230906	141600	122007970	8920	8920	8920	8920	0
260	20230906	141500	122007970	8920	8920	8920	8920	0
261	20230906	141400	122007970	8920	8910	8920	8910	11
262	20230906	141300	121909950	8910	8910	8910	8910	1
263	20230906	141200	121901040	8900	8900	8900	8900	0
264	20230906	141100	121901040	8900	8900	8900	8900	39
265	20230906	141000	121553940	8900	8900	8900	8900	0
266	20230906	140900	121553940	8900	8900	8900	8900	0
267	20230906	140800	121553940	8900	8900	8900	8900	0
268	20230906	140700	121553940	8900	8900	8900	8900	0
269	20230906	140600	121553940	8900	8900	8900	8900	0
270	20230906	140500	121553940	8900	8900	8900	8900	0
271	20230906	140400	121553940	8900	8910	8910	8900	537
272	20230906	140300	116772400	8920	8920	8920	8920	0
273	20230906	140200	116772400	8920	8920	8920	8920	10
274	20230906	140100	116683200	8910	8910	8910	8910	0
275	20230906	140000	116683200	8910	8910	8910	8910	0
276	20230906	135900	116683200	8910	8910	8910	8910	0
277	20230906	135800	116683200	8910	8910	8910	8910	0
278	20230906	135700	116683200	8910	8910	8910	8910	3
279	20230906	135600	116656470	8910	8910	8910	8910	106
280	20230906	135500	115712010	8920	8920	8920	8920	0
281	20230906	135400	115712010	8920	8920	8920	8920	0
282	20230906	135300	115712010	8920	8920	8920	8920	1
283	20230906	135200	115703090	8920	8920	8920	8920	0
284	20230906	135100	115703090	8920	8920	8920	8920	0
285	20230906	135000	115703090	8920	8920	8920	8920	0
286	20230906	134900	115703090	8920	8920	8920	8920	0
287	20230906	134800	115703090	8920	8920	8920	8920	0
288	20230906	134700	115703090	8920	8920	8920	8920	0
289	20230906	134600	115703090	8920	8920	8920	8920	0
290	20230906	134500	115703090	8920	8920	8920	8920	0
291	20230906	134400	115703090	8920	8920	8920	8920	0
292	20230906	134300	115703090	8920	8920	8920	8920	0
293	20230906	134200	115703090	8920	8920	8920	8920	0
294	20230906	134100	115703090	8920	8920	8920	8920	0
295	20230906	134000	115703090	8920	8910	8920	8910	4
296	20230906	133900	115667430	8920	8920	8920	8920	4
297	20230906	133800	115631750	8920	8920	8920	8920	0
298	20230906	133700	115631750	8920	8920	8920	8920	18
299	20230906	133600	115471190	8920	8920	8920	8920	0
300	20230906	133500	115471190	8920	8920	8920	8920	2
301	20230906	133400	115453350	8920	8920	8920	8920	2
302	20230906	133300	115435510	8920	8920	8920	8920	19
303	20230906	133200	115266030	8920	8920	8920	8920	0
304	20230906	133100	115266030	8920	8920	8920	8920	0
305	20230906	133000	115266030	8920	8920	8920	8920	0
306	20230906	132900	115266030	8920	8920	8920	8920	2
307	20230906	132800	115248190	8920	8920	8920	8920	1
308	20230906	132700	115239270	8920	8920	8920	8920	0
309	20230906	132600	115239270	8920	8920	8920	8920	0
310	20230906	132500	115239270	8920	8920	8920	8920	0
311	20230906	132400	115239270	8920	8920	8920	8920	0
312	20230906	132300	115239270	8920	8920	8920	8920	0
313	20230906	132200	115239270	8920	8920	8920	8920	0
314	20230906	132100	115239270	8920	8920	8920	8920	2
315	20230906	132000	115221430	8910	8910	8910	8910	0
316	20230906	131900	115221430	8910	8910	8910	8910	0
317	20230906	131800	115221430	8910	8910	8910	8910	1
318	20230906	131700	115212520	8910	8910	8910	8910	2
319	20230906	131600	115194700	8920	8920	8920	8920	0
320	20230906	131500	115194700	8920	8920	8920	8920	0
321	20230906	131400	115194700	8920	8920	8920	8920	0
322	20230906	131300	115194700	8920	8920	8920	8920	0
323	20230906	131200	115194700	8920	8920	8920	8920	5
324	20230906	131100	115150100	8910	8910	8910	8910	0
325	20230906	131000	115150100	8910	8910	8910	8910	0
326	20230906	130900	115150100	8910	8910	8910	8910	0
327	20230906	130800	115150100	8910	8910	8910	8910	0
328	20230906	130700	115150100	8910	8910	8910	8910	0
329	20230906	130600	115150100	8910	8910	8910	8910	0
330	20230906	130500	115150100	8910	8910	8910	8910	0
331	20230906	130400	115150100	8910	8910	8910	8910	0
332	20230906	130300	115150100	8910	8910	8910	8910	0
333	20230906	130200	115150100	8910	8910	8910	8910	0
334	20230906	130100	115150100	8910	8910	8910	8910	0
335	20230906	130000	115150100	8910	8910	8910	8910	18
336	20230906	125900	114989720	8900	8900	8900	8900	36
337	20230906	125800	114669320	8900	8900	8900	8900	0
338	20230906	125700	114669320	8900	8910	8910	8900	41
339	20230906	125600	114304020	8910	8910	8910	8910	52
340	20230906	125500	113840700	8950	8950	8950	8950	0
341	20230906	125400	113840700	8950	8950	8950	8950	0
342	20230906	125300	113840700	8950	8950	8950	8950	1
343	20230906	125200	113831750	8940	8940	8940	8940	176
344	20230906	125100	112258310	8940	8930	8940	8930	8
345	20230906	125000	112186860	8930	8930	8930	8930	0
346	20230906	124900	112186860	8930	8930	8930	8930	0
347	20230906	124800	112186860	8930	8930	8930	8930	0
348	20230906	124700	112186860	8930	8930	8930	8930	0
349	20230906	124600	112186860	8930	8930	8930	8930	0
350	20230906	124500	112186860	8930	8930	8930	8930	1
351	20230906	124400	112177930	8900	8900	8900	8900	0
352	20230906	124300	112177930	8900	8900	8900	8900	0
353	20230906	124200	112177930	8900	8900	8900	8900	0
354	20230906	124100	112177930	8900	8910	8910	8900	10
355	20230906	124000	112088920	8900	8900	8900	8900	291
356	20230906	123900	109499020	8900	8900	8900	8900	0
357	20230906	123800	109499020	8900	8900	8900	8900	0
358	20230906	123700	109499020	8900	8900	8900	8900	0
359	20230906	123600	109499020	8900	8900	8900	8900	1
360	20230906	123500	109490120	8900	8900	8900	8900	10
361	20230906	123400	109401120	8900	8900	8900	8900	398
362	20230906	123300	105858920	8900	8900	8900	8900	0
363	20230906	123200	105858920	8900	8900	8900	8900	0
364	20230906	123100	105858920	8900	8900	8900	8900	0
365	20230906	123000	105858920	8900	8900	8900	8900	0
366	20230906	122900	105858920	8900	8900	8900	8900	0
367	20230906	122800	105858920	8900	8900	8900	8900	0
368	20230906	122700	105858920	8900	8910	8910	8900	111
369	20230906	122600	104870210	8940	8940	8940	8940	0
370	20230906	122500	104870210	8940	8940	8940	8940	0
371	20230906	122400	104870210	8940	8940	8940	8940	0
372	20230906	122300	104870210	8940	8940	8940	8940	0
373	20230906	122200	104870210	8940	8940	8940	8940	0
374	20230906	122100	104870210	8940	8940	8940	8940	0
375	20230906	122000	104870210	8940	8940	8940	8940	0
376	20230906	121900	104870210	8940	8940	8940	8940	105
377	20230906	121800	103931510	8940	8940	8940	8940	0
378	20230906	121700	103931510	8940	8940	8940	8940	0
379	20230906	121600	103931510	8940	8940	8940	8940	0
380	20230906	121500	103931510	8940	8940	8940	8940	0
381	20230906	121400	103931510	8940	8940	8940	8940	25
382	20230906	121300	103708010	8940	8940	8940	8940	740
383	20230906	121200	97092410	8930	8930	8930	8930	49
384	20230906	121100	96654840	8930	8930	8930	8930	181
385	20230906	121000	95038510	8930	8930	8930	8930	0
386	20230906	120900	95038510	8930	8930	8930	8930	0
387	20230906	120800	95038510	8930	8930	8930	8930	0
388	20230906	120700	95038510	8930	8930	8930	8930	0
389	20230906	120600	95038510	8930	8930	8930	8930	4
390	20230906	120500	95002790	8920	8920	8920	8920	2
391	20230906	120400	94984950	8940	8940	8940	8940	1
392	20230906	120300	94976010	8890	8890	8890	8890	0
393	20230906	120200	94976010	8890	8890	8890	8890	56
394	20230906	120100	94478170	8900	8900	8900	8900	0
395	20230906	120000	94478170	8900	8890	8900	8890	29
396	20230906	115900	94220350	8900	8900	8900	8900	11
397	20230906	115800	94122450	8900	8900	8900	8900	1
398	20230906	115700	94113550	8900	8900	8900	8900	0
399	20230906	115600	94113550	8900	8900	8900	8900	17
400	20230906	115500	93962250	8900	8900	8900	8900	0
401	20230906	115400	93962250	8900	8900	8900	8900	0
402	20230906	115300	93962250	8900	8900	8900	8900	10
403	20230906	115200	93873250	8910	8910	8910	8910	1
404	20230906	115100	93864340	8900	8900	8900	8900	0
405	20230906	115000	93864340	8900	8900	8900	8890	160
406	20230906	114900	92440610	8890	8890	8890	8890	8
407	20230906	114800	92369490	8880	8880	8880	8880	36
408	20230906	114700	92049810	8890	8890	8890	8890	19
409	20230906	114600	91880900	8890	8890	8890	8890	0
410	20230906	114500	91880900	8890	8890	8890	8890	2
411	20230906	114400	91863120	8890	8890	8890	8890	27
412	20230906	114300	91623090	8890	8890	8890	8890	0
413	20230906	114200	91623090	8890	8890	8890	8890	0
414	20230906	114100	91623090	8890	8890	8890	8890	27
415	20230906	114000	91383060	8900	8900	8900	8900	0
416	20230906	113900	91383060	8900	8900	8900	8900	0
417	20230906	113800	91383060	8900	8900	8900	8890	160
418	20230906	113700	89959330	8900	8880	8900	8880	59
419	20230906	113600	89435310	8890	8890	8890	8890	0
420	20230906	113500	89435310	8890	8890	8890	8890	19
421	20230906	113400	89266400	8900	8900	8910	8900	51
422	20230906	113300	88812490	8900	8900	8900	8900	5
423	20230906	113200	88767990	8910	8910	8910	8910	1
424	20230906	113100	88759080	8890	8890	8890	8890	0
425	20230906	113000	88759080	8890	8890	8890	8890	25
426	20230906	112900	88536830	8880	8890	8890	8880	37
427	20230906	112800	88208170	8890	8890	8890	8890	0
428	20230906	112700	88208170	8890	8890	8890	8890	0
429	20230906	112600	88208170	8890	8890	8890	8890	9
430	20230906	112500	88128160	8890	8890	8890	8890	0
431	20230906	112400	88128160	8890	8890	8890	8890	20
432	20230906	112300	87950360	8890	8890	8890	8890	18
433	20230906	112200	87790340	8930	8930	8930	8930	0
434	20230906	112100	87790340	8930	8930	8930	8930	0
435	20230906	112000	87790340	8930	8930	8930	8930	0
436	20230906	111900	87790340	8930	8930	8930	8930	10
437	20230906	111800	87701040	8880	8880	8880	8880	0
438	20230906	111700	87701040	8880	8880	8880	8880	0
439	20230906	111600	87701040	8880	8980	8980	8880	193
440	20230906	111500	85986040	8990	8980	8990	8980	50
441	20230906	111400	85536730	9000	8890	9000	8890	527
442	20230906	111300	80812600	8910	8910	8910	8910	0
443	20230906	111200	80812600	8910	8910	8910	8910	0
444	20230906	111100	80812600	8910	8910	8910	8910	0
445	20230906	111000	80812600	8910	8910	8910	8910	0
446	20230906	110900	80812600	8910	8910	8910	8910	0
447	20230906	110800	80812600	8910	8920	8920	8910	14
448	20230906	110700	80687820	8920	8920	8920	8920	5
449	20230906	110600	80643220	8930	8930	8930	8930	0
450	20230906	110500	80643220	8930	8910	8930	8910	13
451	20230906	110400	80527370	8900	8880	8900	8880	60
452	20230906	110300	79993950	8880	8880	8880	8880	0
453	20230906	110200	79993950	8880	8880	8880	8880	27
454	20230906	110100	79754190	8890	8890	8890	8890	0
455	20230906	110000	79754190	8890	8890	8890	8890	9
456	20230906	105900	79674180	8890	8880	8890	8880	236
457	20230906	105800	77578400	8880	8880	8880	8880	0
458	20230906	105700	77578400	8880	8880	8880	8880	0
459	20230906	105600	77578400	8880	8880	8880	8880	0
460	20230906	105500	77578400	8880	8880	8880	8880	0
461	20230906	105400	77578400	8880	8900	8900	8880	212
462	20230906	105300	75692350	8910	8910	8910	8910	15
463	20230906	105200	75558700	8910	8910	8910	8910	0
464	20230906	105100	75558700	8910	8910	8910	8910	10
465	20230906	105000	75469600	8920	8910	8920	8910	34
466	20230906	104900	75166590	8920	8920	8920	8920	1
467	20230906	104800	75157670	8900	8920	8920	8900	1879
468	20230906	104700	58426070	8920	8920	8920	8920	0
469	20230906	104600	58426070	8920	8920	8920	8920	95
470	20230906	104500	57578670	8930	8930	8930	8930	1
471	20230906	104400	57569740	8920	8920	8920	8920	0
472	20230906	104300	57569740	8920	8920	8930	8920	37
473	20230906	104200	57239690	8920	8930	8930	8920	1800
474	20230906	104100	41173230	8930	8930	8930	8930	0
475	20230906	104000	41173230	8930	8930	8930	8930	27
476	20230906	103900	40932120	8950	8950	8950	8950	0
477	20230906	103800	40932120	8950	8950	8950	8950	0
478	20230906	103700	40932120	8950	8950	8950	8930	40
479	20230906	103600	40574840	8940	8940	8940	8940	13
480	20230906	103500	40458620	8950	8950	8950	8950	1
481	20230906	103400	40449670	8940	8940	8940	8940	27
482	20230906	103300	40208290	8940	8940	8940	8940	26
483	20230906	103200	39975850	8930	8930	8930	8930	0
484	20230906	103100	39975850	8930	8930	8930	8930	28
485	20230906	103000	39725810	8940	8940	8940	8940	902
486	20230906	102900	31661930	8940	8940	8940	8940	0
487	20230906	102800	31661930	8940	8950	8950	8940	34
488	20230906	102700	31357900	8950	8950	8950	8950	4
489	20230906	102600	31322100	8940	8940	8940	8940	0
490	20230906	102500	31322100	8940	8940	8940	8940	27
491	20230906	102400	31080720	8940	8940	8940	8940	0
492	20230906	102300	31080720	8940	8940	8940	8940	22
493	20230906	102200	30884040	8950	8950	8950	8950	2
494	20230906	102100	30866140	8960	8960	8960	8960	0
495	20230906	102000	30866140	8960	8950	8960	8950	94
496	20230906	101900	30024830	8970	8970	8970	8970	0
497	20230906	101800	30024830	8970	8970	8970	8970	0
498	20230906	101700	30024830	8970	8970	8970	8970	0
499	20230906	101600	30024830	8970	8950	8970	8950	203
500	20230906	101500	28207960	8980	8980	8980	8980	2
501	20230906	101400	28190000	8980	8980	8980	8980	1
502	20230906	101300	28181020	8960	8980	8980	8960	14
503	20230906	101200	28055540	9000	9000	9000	9000	0
504	20230906	101100	28055540	9000	9000	9000	9000	0
505	20230906	101000	28055540	9000	8980	9000	8980	25
506	20230906	100900	27831020	8980	8980	8980	8980	0
507	20230906	100800	27831020	8980	8960	8980	8960	26
508	20230906	100700	27598040	8950	8940	8950	8940	49
509	20230906	100600	27159760	8940	8940	8940	8940	26
510	20230906	100500	26927320	8940	8940	8940	8940	1
511	20230906	100400	26918380	8950	8950	8950	8950	1
512	20230906	100300	26909430	8950	8950	8950	8950	0
513	20230906	100200	26909430	8950	8940	8950	8940	17
514	20230906	100100	26757420	8940	8950	8950	8940	11
515	20230906	100000	26659070	8960	8960	8960	8960	0
516	20230906	095900	26659070	8960	8960	8960	8960	0
517	20230906	095800	26659070	8960	8950	8960	8950	28
518	20230906	095700	26408460	8960	8950	8960	8950	30
519	20230906	095600	26139950	8950	8950	8950	8950	0
520	20230906	095500	26139950	8950	8940	8950	8930	178
521	20230906	095400	24549620	8950	8950	8950	8950	0
522	20230906	095300	24549620	8950	8950	8950	8950	1
523	20230906	095200	24540670	8940	8940	8940	8940	27
524	20230906	095100	24299290	8950	8950	8950	8950	1
525	20230906	095000	24290340	8950	8950	8950	8940	38
526	20230906	094900	23950490	8950	8940	8950	8940	29
527	20230906	094800	23691220	8950	8950	8950	8950	0
528	20230906	094700	23691220	8950	8950	8950	8950	5
529	20230906	094600	23646470	8950	8950	8950	8950	27
530	20230906	094500	23404820	8950	8950	8950	8950	0
531	20230906	094400	23404820	8950	8950	8950	8950	0
532	20230906	094300	23404820	8950	8950	8950	8950	347
533	20230906	094200	20299170	8950	8950	8950	8950	10
534	20230906	094100	20209670	8950	8950	8950	8950	192
535	20230906	094000	18491270	8980	8980	8980	8980	3
536	20230906	093900	18464330	9000	9000	9000	9000	0
537	20230906	093800	18464330	9000	8980	9000	8960	285
538	20230906	093700	15909140	9010	9010	9010	9010	0
539	20230906	093600	15909140	9010	9010	9010	8990	58
540	20230906	093500	15387680	9000	9000	9000	9000	77
541	20230906	093400	14694680	9010	9010	9010	9010	0
542	20230906	093300	14694680	9010	9010	9010	9010	1
543	20230906	093200	14685670	9020	9020	9020	9020	0
544	20230906	093100	14685670	9020	9020	9020	9020	16
545	20230906	093000	14541350	9010	9030	9030	9010	2
546	20230906	092900	14523310	9030	9030	9030	9030	0
547	20230906	092800	14523310	9030	9030	9030	9030	1
548	20230906	092700	14514280	9040	9010	9040	9010	31
549	20230906	092600	14234820	9010	9010	9010	9010	3
550	20230906	092500	14207790	9000	9000	9000	9000	0
551	20230906	092400	14207790	9000	9010	9010	9000	32
552	20230906	092300	13919740	9010	9010	9010	9010	0
553	20230906	092200	13919740	9010	9010	9010	9010	1
554	20230906	092100	13910730	9010	9010	9010	9010	16
555	20230906	092000	13766570	9000	9000	9000	9000	0
556	20230906	091900	13766570	9000	9010	9010	9000	37
557	20230906	091800	13433460	9020	9010	9020	9010	40
558	20230906	091700	13072930	9020	9020	9020	9020	0
559	20230906	091600	13072930	9020	9020	9020	9020	0
560	20230906	091500	13072930	9020	9020	9020	9020	0
561	20230906	091400	13072930	9020	9020	9020	9020	0
562	20230906	091300	13072930	9020	9020	9020	9020	0
563	20230906	091200	13072930	9020	9020	9020	9020	8
564	20230906	091100	13000770	9030	9030	9030	9030	0
565	20230906	091000	13000770	9030	9030	9030	9030	0
566	20230906	090900	13000770	9030	9030	9030	9030	2
567	20230906	090800	12982710	9000	9000	9000	9000	22
568	20230906	090700	12784710	9000	9000	9000	9000	0
569	20230906	090600	12784710	9000	9010	9010	9000	7
570	20230906	090500	12721690	9030	9020	9030	9020	13
571	20230906	090400	12604370	8970	8970	8970	8970	0
572	20230906	090300	12604370	8970	8960	8970	8960	1116
573	20230906	090200	2594220	8950	8950	8950	8950	5
574	20230906	090100	2549470	8950	8970	8970	8950	113
575	20230906	090000	1536490	8970	9020	9020	8970	171