KissMeData/001260/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183300	136201900	8890	8890	8890	8890	76
3	20230913	183200	136201900	8890	8890	8890	8890	0
4	20230913	183100	136201900	8890	8890	8890	8890	0
5	20230913	183000	136201900	8890	8890	8890	8890	0
6	20230913	182900	136201900	8890	8890	8890	8890	0
7	20230913	182800	136201900	8890	8890	8890	8890	0
8	20230913	182700	136201900	8890	8890	8890	8890	0
9	20230913	182600	136201900	8890	8890	8890	8890	0
10	20230913	182500	136201900	8890	8890	8890	8890	0
11	20230913	182400	136201900	8890	8890	8890	8890	0
12	20230913	182300	136201900	8890	8890	8890	8890	0
13	20230913	182200	136201900	8890	8890	8890	8890	0
14	20230913	182100	136201900	8890	8890	8890	8890	0
15	20230913	182000	136201900	8890	8890	8890	8890	0
16	20230913	181900	136201900	8890	8890	8890	8890	0
17	20230913	181800	136201900	8890	8890	8890	8890	0
18	20230913	181700	136201900	8890	8890	8890	8890	0
19	20230913	181600	136201900	8890	8890	8890	8890	0
20	20230913	181500	136201900	8890	8890	8890	8890	0
21	20230913	181400	136201900	8890	8890	8890	8890	0
22	20230913	181300	136201900	8890	8890	8890	8890	0
23	20230913	181200	136201900	8890	8890	8890	8890	0
24	20230913	181100	136201900	8890	8890	8890	8890	0
25	20230913	181000	136201900	8890	8890	8890	8890	0
26	20230913	180900	136201900	8890	8890	8890	8890	0
27	20230913	180800	136201900	8890	8890	8890	8890	0
28	20230913	180700	136201900	8890	8890	8890	8890	0
29	20230913	180600	136201900	8890	8890	8890	8890	0
30	20230913	180500	136201900	8890	8890	8890	8890	0
31	20230913	180400	136201900	8890	8890	8890	8890	0
32	20230913	180300	136201900	8890	8890	8890	8890	76
33	20230913	180200	136201900	8890	8890	8890	8890	0
34	20230913	180100	136201900	8890	8890	8890	8890	0
35	20230913	180000	136201900	8890	8890	8890	8890	0
36	20230913	175900	136201900	8890	8890	8890	8890	0
37	20230913	175800	136201900	8890	8890	8890	8890	0
38	20230913	175700	136201900	8890	8890	8890	8890	0
39	20230913	175600	136201900	8890	8890	8890	8890	0
40	20230913	175500	136201900	8890	8890	8890	8890	0
41	20230913	175400	136201900	8890	8890	8890	8890	0
42	20230913	175300	136201900	8890	8890	8890	8890	0
43	20230913	175200	136201900	8890	8890	8890	8890	0
44	20230913	175100	136201900	8890	8890	8890	8890	0
45	20230913	175000	136201900	8890	8890	8890	8890	0
46	20230913	174900	136201900	8890	8890	8890	8890	0
47	20230913	174800	136201900	8890	8890	8890	8890	0
48	20230913	174700	136201900	8890	8890	8890	8890	0
49	20230913	174600	136201900	8890	8890	8890	8890	0
50	20230913	174500	136201900	8890	8890	8890	8890	0
51	20230913	174400	136201900	8890	8890	8890	8890	0
52	20230913	174300	136201900	8890	8890	8890	8890	0
53	20230913	174200	136201900	8890	8890	8890	8890	0
54	20230913	174100	136201900	8890	8890	8890	8890	0
55	20230913	174000	136201900	8890	8890	8890	8890	0
56	20230913	173900	136201900	8890	8890	8890	8890	0
57	20230913	173800	136201900	8890	8890	8890	8890	0
58	20230913	173700	136201900	8890	8890	8890	8890	0
59	20230913	173600	136201900	8890	8890	8890	8890	0
60	20230913	173500	136201900	8890	8890	8890	8890	0
61	20230913	173400	136201900	8890	8890	8890	8890	0
62	20230913	173300	136201900	8890	8890	8890	8890	76
63	20230913	173200	136201900	8890	8890	8890	8890	0
64	20230913	173100	136201900	8890	8890	8890	8890	0
65	20230913	173000	136201900	8890	8890	8890	8890	0
66	20230913	172900	136201900	8890	8890	8890	8890	0
67	20230913	172800	136201900	8890	8890	8890	8890	0
68	20230913	172700	136201900	8890	8890	8890	8890	0
69	20230913	172600	136201900	8890	8890	8890	8890	0
70	20230913	172500	136201900	8890	8890	8890	8890	0
71	20230913	172400	136201900	8890	8890	8890	8890	0
72	20230913	172300	136201900	8890	8890	8890	8890	0
73	20230913	172200	136201900	8890	8890	8890	8890	0
74	20230913	172100	136201900	8890	8890	8890	8890	0
75	20230913	172000	136201900	8890	8890	8890	8890	0
76	20230913	171900	136201900	8890	8890	8890	8890	0
77	20230913	171800	136201900	8890	8890	8890	8890	0
78	20230913	171700	136201900	8890	8890	8890	8890	0
79	20230913	171600	136201900	8890	8890	8890	8890	0
80	20230913	171500	136201900	8890	8890	8890	8890	0
81	20230913	171400	136201900	8890	8890	8890	8890	0
82	20230913	171300	136201900	8890	8890	8890	8890	0
83	20230913	171200	136201900	8890	8890	8890	8890	0
84	20230913	171100	136201900	8890	8890	8890	8890	0
85	20230913	171000	136201900	8890	8890	8890	8890	0
86	20230913	170900	136201900	8890	8890	8890	8890	0
87	20230913	170800	136201900	8890	8890	8890	8890	0
88	20230913	170700	136201900	8890	8890	8890	8890	0
89	20230913	170600	136201900	8890	8890	8890	8890	0
90	20230913	170500	136201900	8890	8890	8890	8890	0
91	20230913	170400	136201900	8890	8890	8890	8890	0
92	20230913	170300	136201900	8890	8890	8890	8890	76
93	20230913	170200	136201900	8890	8890	8890	8890	0
94	20230913	170100	136201900	8890	8890	8890	8890	0
95	20230913	170000	136201900	8890	8890	8890	8890	0
96	20230913	165900	136201900	8890	8890	8890	8890	0
97	20230913	165800	136201900	8890	8890	8890	8890	0
98	20230913	165700	136201900	8890	8890	8890	8890	0
99	20230913	165600	136201900	8890	8890	8890	8890	0
100	20230913	165500	136201900	8890	8890	8890	8890	0
101	20230913	165400	136201900	8890	8890	8890	8890	0
102	20230913	165300	136201900	8890	8890	8890	8890	0
103	20230913	165200	136201900	8890	8890	8890	8890	0
104	20230913	165100	136201900	8890	8890	8890	8890	0
105	20230913	165000	136201900	8890	8890	8890	8890	0
106	20230913	164900	136201900	8890	8890	8890	8890	0
107	20230913	164800	136201900	8890	8890	8890	8890	0
108	20230913	164700	136201900	8890	8890	8890	8890	0
109	20230913	164600	136201900	8890	8890	8890	8890	0
110	20230913	164500	136201900	8890	8890	8890	8890	0
111	20230913	164400	136201900	8890	8890	8890	8890	0
112	20230913	164300	136201900	8890	8890	8890	8890	0
113	20230913	164200	136201900	8890	8890	8890	8890	0
114	20230913	164100	136201900	8890	8890	8890	8890	0
115	20230913	164000	136201900	8890	8890	8890	8890	0
116	20230913	163900	136201900	8890	8890	8890	8890	0
117	20230913	163800	136201900	8890	8890	8890	8890	0
118	20230913	163700	136201900	8890	8890	8890	8890	0
119	20230913	163600	136201900	8890	8890	8890	8890	0
120	20230913	163500	136201900	8890	8890	8890	8890	0
121	20230913	163400	136201900	8890	8890	8890	8890	0
122	20230913	163300	136201900	8890	8890	8890	8890	76
123	20230913	163200	136201900	8890	8890	8890	8890	0
124	20230913	163100	136201900	8890	8890	8890	8890	0
125	20230913	163000	136201900	8890	8890	8890	8890	0
126	20230913	162900	136201900	8890	8890	8890	8890	0
127	20230913	162800	136201900	8890	8890	8890	8890	0
128	20230913	162700	136201900	8890	8890	8890	8890	0
129	20230913	162600	136201900	8890	8890	8890	8890	0
130	20230913	162500	136201900	8890	8890	8890	8890	0
131	20230913	162400	136201900	8890	8890	8890	8890	0
132	20230913	162300	136201900	8890	8890	8890	8890	0
133	20230913	162200	136201900	8890	8890	8890	8890	0
134	20230913	162100	136201900	8890	8890	8890	8890	0
135	20230913	162000	136201900	8890	8890	8890	8890	0
136	20230913	161900	136201900	8890	8890	8890	8890	0
137	20230913	161800	136201900	8890	8890	8890	8890	0
138	20230913	161700	136201900	8890	8890	8890	8890	0
139	20230913	161600	136201900	8890	8890	8890	8890	0
140	20230913	161500	136201900	8890	8890	8890	8890	0
141	20230913	161400	136201900	8890	8890	8890	8890	0
142	20230913	161300	136201900	8890	8890	8890	8890	0
143	20230913	161200	136201900	8890	8890	8890	8890	0
144	20230913	161100	136201900	8890	8890	8890	8890	0
145	20230913	161000	136201900	8890	8890	8890	8890	0
146	20230913	160900	136201900	8890	8890	8890	8890	0
147	20230913	160800	136201900	8890	8890	8890	8890	0
148	20230913	160700	136201900	8890	8890	8890	8890	0
149	20230913	160600	136201900	8890	8890	8890	8890	0
150	20230913	160500	136201900	8890	8890	8890	8890	0
151	20230913	160400	136201900	8890	8890	8890	8890	0
152	20230913	160300	136201900	8890	8890	8890	8890	76
153	20230913	160200	136201900	8890	8890	8890	8890	0
154	20230913	160100	136201900	8890	8890	8890	8890	0
155	20230913	160000	136201900	8890	8890	8890	8890	0
156	20230913	155900	136201900	8890	8890	8890	8890	0
157	20230913	155800	136201900	8890	8890	8890	8890	0
158	20230913	155700	136201900	8890	8890	8890	8890	0
159	20230913	155600	136201900	8890	8890	8890	8890	0
160	20230913	155500	136201900	8890	8890	8890	8890	0
161	20230913	155400	136201900	8890	8890	8890	8890	0
162	20230913	155300	136201900	8890	8890	8890	8890	0
163	20230913	155200	136201900	8890	8890	8890	8890	0
164	20230913	155100	136201900	8890	8890	8890	8890	0
165	20230913	155000	136201900	8890	8890	8890	8890	0
166	20230913	154900	136201900	8890	8890	8890	8890	0
167	20230913	154800	136201900	8890	8890	8890	8890	0
168	20230913	154700	136201900	8890	8890	8890	8890	0
169	20230913	154600	136201900	8890	8890	8890	8890	0
170	20230913	154500	136201900	8890	8890	8890	8890	0
171	20230913	154400	136201900	8890	8890	8890	8890	0
172	20230913	154300	136201900	8890	8890	8890	8890	0
173	20230913	154200	136201900	8890	8890	8890	8890	0
174	20230913	154100	136201900	8890	8890	8890	8890	0
175	20230913	154000	136201900	8890	8890	8890	8890	0
176	20230913	153900	136201900	8890	8890	8890	8890	0
177	20230913	153800	136201900	8890	8890	8890	8890	0
178	20230913	153700	136201900	8890	8890	8890	8890	0
179	20230913	153600	136201900	8890	8890	8890	8890	0
180	20230913	153500	136201900	8890	8890	8890	8890	0
181	20230913	153400	136201900	8890	8890	8890	8890	0
182	20230913	153300	136201900	8890	8890	8890	8890	76
183	20230913	153200	136201900	8890	8890	8890	8890	0
184	20230913	153100	136201900	8890	8890	8890	8890	0
185	20230913	153000	136201900	8890	8890	8890	8890	76
186	20230913	152900	135526260	8900	8900	8900	8900	0
187	20230913	152800	135526260	8900	8900	8900	8900	0
188	20230913	152700	135526260	8900	8900	8900	8900	0
189	20230913	152600	135526260	8900	8900	8900	8900	0
190	20230913	152500	135526260	8900	8900	8900	8900	0
191	20230913	152400	135526260	8900	8900	8900	8900	0
192	20230913	152300	135526260	8900	8900	8900	8900	0
193	20230913	152200	135526260	8900	8900	8900	8900	0
194	20230913	152100	135526260	8900	8900	8900	8900	0
195	20230913	152000	135526260	8900	8900	8900	8900	0
196	20230913	151900	135526260	8900	8890	8900	8890	26
197	20230913	151800	135295110	8890	8850	8890	8850	23
198	20230913	151700	135090680	8900	8900	8900	8900	0
199	20230913	151600	135090680	8900	8900	8900	8900	0
200	20230913	151500	135090680	8900	8900	8900	8900	0
201	20230913	151400	135090680	8900	8900	8900	8900	0
202	20230913	151300	135090680	8900	8900	8900	8900	2
203	20230913	151200	135072880	8900	8900	8900	8900	0
204	20230913	151100	135072880	8900	8850	8900	8850	21
205	20230913	151000	134886980	8900	8900	8900	8900	1
206	20230913	150900	134878080	8850	8870	8870	8850	2
207	20230913	150800	134860360	8900	8900	8900	8900	0
208	20230913	150700	134860360	8900	8900	8900	8900	0
209	20230913	150600	134860360	8900	8900	8900	8900	0
210	20230913	150500	134860360	8900	8900	8900	8900	0
211	20230913	150400	134860360	8900	8900	8900	8900	10
212	20230913	150300	134771360	8900	8900	8900	8900	0
213	20230913	150200	134771360	8900	8900	8900	8900	0
214	20230913	150100	134771360	8900	8900	8900	8900	0
215	20230913	150000	134771360	8900	8850	8900	8850	52
216	20230913	145900	134311060	8900	8900	8900	8900	0
217	20230913	145800	134311060	8900	8900	8900	8900	0
218	20230913	145700	134311060	8900	8900	8900	8900	0
219	20230913	145600	134311060	8900	8900	8900	8900	8
220	20230913	145500	134239860	8900	8900	8900	8900	5
221	20230913	145400	134195360	8900	8870	8900	8870	52
222	20230913	145300	133734090	8800	8820	8820	8800	338
223	20230913	145200	130757260	8820	8820	8820	8820	46
224	20230913	145100	130351540	8870	8890	8890	8870	15
225	20230913	145000	130218240	8890	8890	8890	8890	2
226	20230913	144900	130200460	8880	8880	8880	8880	4
227	20230913	144800	130164940	8820	8820	8820	8820	3
228	20230913	144700	130138480	8820	8820	8820	8820	0
229	20230913	144600	130138480	8820	8840	8840	8820	101
230	20230913	144500	129247570	8840	8910	8910	8840	300
231	20230913	144400	126593970	8950	8950	8950	8950	0
232	20230913	144300	126593970	8950	8950	8950	8950	0
233	20230913	144200	126593970	8950	8950	8950	8950	0
234	20230913	144100	126593970	8950	8950	8950	8950	0
235	20230913	144000	126593970	8950	8950	8950	8950	0
236	20230913	143900	126593970	8950	8950	8950	8950	0
237	20230913	143800	126593970	8950	8950	8950	8950	0
238	20230913	143700	126593970	8950	8950	8950	8950	0
239	20230913	143600	126593970	8950	8950	8950	8950	0
240	20230913	143500	126593970	8950	8950	8950	8950	0
241	20230913	143400	126593970	8950	8950	8950	8950	0
242	20230913	143300	126593970	8950	8950	8950	8950	0
243	20230913	143200	126593970	8950	8950	8950	8950	0
244	20230913	143100	126593970	8950	8950	8950	8950	0
245	20230913	143000	126593970	8950	8950	8950	8950	10
246	20230913	142900	126504470	8950	8940	8950	8940	157
247	20230913	142800	125099760	8950	8950	8950	8950	0
248	20230913	142700	125099760	8950	8950	8950	8950	0
249	20230913	142600	125099760	8950	8940	8950	8940	180
250	20230913	142500	123489940	8940	8940	8940	8940	0
251	20230913	142400	123489940	8940	8940	8940	8940	0
252	20230913	142300	123489940	8940	8930	8940	8930	14
253	20230913	142200	123364880	8940	8940	8940	8940	0
254	20230913	142100	123364880	8940	8930	8940	8930	100
255	20230913	142000	122471190	8930	8930	8930	8930	0
256	20230913	141900	122471190	8930	8930	8930	8930	0
257	20230913	141800	122471190	8930	8930	8930	8930	0
258	20230913	141700	122471190	8930	8930	8930	8930	0
259	20230913	141600	122471190	8930	8930	8930	8930	0
260	20230913	141500	122471190	8930	8930	8930	8930	0
261	20230913	141400	122471190	8930	8930	8930	8930	30
262	20230913	141300	122203290	8930	8930	8930	8930	0
263	20230913	141200	122203290	8930	8930	8930	8930	0
264	20230913	141100	122203290	8930	8930	8930	8930	0
265	20230913	141000	122203290	8930	8930	8930	8930	3
266	20230913	140900	122176500	8940	8940	8940	8940	0
267	20230913	140800	122176500	8940	8940	8940	8940	0
268	20230913	140700	122176500	8940	8940	8940	8940	0
269	20230913	140600	122176500	8940	8940	8940	8940	0
270	20230913	140500	122176500	8940	8940	8940	8940	0
271	20230913	140400	122176500	8940	8940	8940	8940	0
272	20230913	140300	122176500	8940	8940	8940	8940	0
273	20230913	140200	122176500	8940	8910	8940	8910	524
274	20230913	140100	117503480	8870	8870	8870	8870	0
275	20230913	140000	117503480	8870	8870	8870	8870	296
276	20230913	135900	114877960	8870	8870	8870	8870	0
277	20230913	135800	114877960	8870	8870	8870	8870	48
278	20230913	135700	114452200	8880	8880	8880	8880	0
279	20230913	135600	114452200	8880	8880	8880	8880	4
280	20230913	135500	114416680	8900	8900	8900	8900	0
281	20230913	135400	114416680	8900	8900	8900	8900	0
282	20230913	135300	114416680	8900	8900	8900	8900	0
283	20230913	135200	114416680	8900	8900	8900	8900	0
284	20230913	135100	114416680	8900	8900	8900	8900	0
285	20230913	135000	114416680	8900	8900	8900	8900	0
286	20230913	134900	114416680	8900	8900	8900	8900	0
287	20230913	134800	114416680	8900	8900	8900	8900	0
288	20230913	134700	114416680	8900	8900	8900	8900	0
289	20230913	134600	114416680	8900	8900	8900	8900	0
290	20230913	134500	114416680	8900	8900	8900	8900	30
291	20230913	134400	114149680	8900	8900	8900	8900	0
292	20230913	134300	114149680	8900	8900	8900	8900	0
293	20230913	134200	114149680	8900	8900	8900	8900	0
294	20230913	134100	114149680	8900	8900	8900	8900	1
295	20230913	134000	114140780	8850	8880	8880	8850	50
296	20230913	133900	113697820	8900	8900	8900	8900	0
297	20230913	133800	113697820	8900	8900	8900	8900	0
298	20230913	133700	113697820	8900	8900	8900	8900	0
299	20230913	133600	113697820	8900	8900	8900	8900	0
300	20230913	133500	113697820	8900	8900	8900	8900	0
301	20230913	133400	113697820	8900	8900	8900	8900	0
302	20230913	133300	113697820	8900	8900	8900	8900	0
303	20230913	133200	113697820	8900	8900	8900	8900	1
304	20230913	133100	113688920	8880	8880	8880	8880	0
305	20230913	133000	113688920	8880	8880	8880	8880	54
306	20230913	132900	113209400	8910	8910	8910	8910	0
307	20230913	132800	113209400	8910	8910	8910	8910	1
308	20230913	132700	113200490	8880	8880	8880	8880	99
309	20230913	132600	112321370	8920	8920	8920	8920	0
310	20230913	132500	112321370	8920	8920	8920	8920	0
311	20230913	132400	112321370	8920	8920	8920	8920	0
312	20230913	132300	112321370	8920	8920	8920	8920	0
313	20230913	132200	112321370	8920	8920	8920	8920	0
314	20230913	132100	112321370	8920	8920	8920	8920	0
315	20230913	132000	112321370	8920	8920	8920	8920	0
316	20230913	131900	112321370	8920	8910	8920	8910	50
317	20230913	131800	111875470	8920	8920	8920	8920	0
318	20230913	131700	111875470	8920	8920	8920	8920	0
319	20230913	131600	111875470	8920	8920	8920	8920	0
320	20230913	131500	111875470	8920	8920	8920	8920	1
321	20230913	131400	111866550	8900	8920	8920	8900	51
322	20230913	131300	111412630	8900	8900	8900	8900	1000
323	20230913	131200	102512630	8920	8920	8920	8920	0
324	20230913	131100	102512630	8920	8920	8920	8920	1
325	20230913	131000	102503710	8900	8900	8900	8900	1
326	20230913	130900	102494810	8920	8920	8920	8920	0
327	20230913	130800	102494810	8920	8920	8920	8920	0
328	20230913	130700	102494810	8920	8920	8920	8920	50
329	20230913	130600	102048810	8920	8920	8920	8920	0
330	20230913	130500	102048810	8920	8920	8920	8920	0
331	20230913	130400	102048810	8920	8920	8920	8920	0
332	20230913	130300	102048810	8920	8920	8920	8920	0
333	20230913	130200	102048810	8920	8920	8920	8920	0
334	20230913	130100	102048810	8920	8920	8920	8920	0
335	20230913	130000	102048810	8920	8920	8920	8920	0
336	20230913	125900	102048810	8920	8920	8920	8920	0
337	20230913	125800	102048810	8920	8920	8920	8920	0
338	20230913	125700	102048810	8920	8920	8920	8920	0
339	20230913	125600	102048810	8920	8920	8920	8920	0
340	20230913	125500	102048810	8920	8920	8920	8920	0
341	20230913	125400	102048810	8920	8920	8920	8920	0
342	20230913	125300	102048810	8920	8920	8920	8920	0
343	20230913	125200	102048810	8920	8920	8920	8920	8
344	20230913	125100	101977450	8920	8920	8920	8920	0
345	20230913	125000	101977450	8920	8920	8920	8920	0
346	20230913	124900	101977450	8920	8920	8920	8920	3
347	20230913	124800	101950690	8930	8930	8930	8930	0
348	20230913	124700	101950690	8930	8930	8930	8930	0
349	20230913	124600	101950690	8930	8920	8930	8920	20
350	20230913	124500	101772250	8930	8830	8930	8830	1500
351	20230913	124400	88428470	8830	8830	8830	8830	10
352	20230913	124300	88340170	8830	8830	8830	8830	20
353	20230913	124200	88163570	8830	8830	8830	8830	0
354	20230913	124100	88163570	8830	8800	8830	8800	5
355	20230913	124000	88119540	8830	8830	8830	8830	1
356	20230913	123900	88110710	8820	8820	8820	8820	13
357	20230913	123800	87996050	8820	8820	8820	8820	30
358	20230913	123700	87731450	8820	8820	8820	8820	0
359	20230913	123600	87731450	8820	8820	8820	8820	1
360	20230913	123500	87722630	8780	8780	8780	8780	0
361	20230913	123400	87722630	8780	8790	8790	8780	205
362	20230913	123300	85922710	8820	8820	8820	8820	0
363	20230913	123200	85922710	8820	8820	8820	8820	0
364	20230913	123100	85922710	8820	8820	8820	8820	20
365	20230913	123000	85746310	8820	8820	8820	8820	0
366	20230913	122900	85746310	8820	8790	8820	8790	3
367	20230913	122800	85719910	8790	8790	8790	8780	60
368	20230913	122700	85192940	8810	8810	8810	8810	0
369	20230913	122600	85192940	8810	8790	8810	8780	226
370	20230913	122500	83207140	8820	8790	8820	8790	5
371	20230913	122400	83163160	8830	8830	8830	8830	0
372	20230913	122300	83163160	8830	8830	8830	8830	5
373	20230913	122200	83119010	8840	8840	8840	8840	0
374	20230913	122100	83119010	8840	8790	8840	8790	40
375	20230913	122000	82767360	8820	8800	8820	8800	12
376	20230913	121900	82661740	8830	8830	8830	8830	0
377	20230913	121800	82661740	8830	8830	8830	8830	1
378	20230913	121700	82652910	8810	8820	8820	8780	501
379	20230913	121600	78250900	8840	8840	8840	8840	0
380	20230913	121500	78250900	8840	8840	8840	8840	0
381	20230913	121400	78250900	8840	8840	8840	8840	0
382	20230913	121300	78250900	8840	8840	8840	8840	0
383	20230913	121200	78250900	8840	8840	8840	8840	0
384	20230913	121100	78250900	8840	8840	8840	8840	1
385	20230913	121000	78242060	8830	8830	8830	8830	2
386	20230913	120900	78224400	8830	8820	8830	8820	2
387	20230913	120800	78206750	8840	8820	8840	8820	9
388	20230913	120700	78127350	8820	8800	8820	8800	69
389	20230913	120600	77520050	8800	8790	8800	8790	259
390	20230913	120500	75240960	8800	8800	8800	8800	10
391	20230913	120400	75152960	8800	8800	8800	8800	0
392	20230913	120300	75152960	8800	8800	8800	8800	1
393	20230913	120200	75144160	8800	8800	8800	8800	10
394	20230913	120100	75056160	8800	8800	8800	8800	0
395	20230913	120000	75056160	8800	8800	8800	8800	1
396	20230913	115900	75047360	8800	8800	8800	8800	10
397	20230913	115800	74959360	8800	8800	8800	8800	3
398	20230913	115700	74932960	8800	8800	8800	8800	5
399	20230913	115600	74888960	8800	8800	8800	8800	0
400	20230913	115500	74888960	8800	8800	8800	8800	11
401	20230913	115400	74792160	8800	8800	8800	8800	0
402	20230913	115300	74792160	8800	8800	8800	8800	3
403	20230913	115200	74765760	8800	8800	8800	8800	0
404	20230913	115100	74765760	8800	8800	8800	8800	128
405	20230913	115000	73639360	8800	8800	8800	8800	39
406	20230913	114900	73296160	8800	8800	8800	8800	0
407	20230913	114800	73296160	8800	8800	8800	8800	3
408	20230913	114700	73269760	8800	8800	8800	8800	504
409	20230913	114600	68834560	8800	8800	8800	8800	0
410	20230913	114500	68834560	8800	8800	8800	8790	19
411	20230913	114400	68667520	8810	8820	8820	8810	15
412	20230913	114300	68535350	8840	8840	8840	8840	0
413	20230913	114200	68535350	8840	8840	8840	8840	0
414	20230913	114100	68535350	8840	8840	8840	8840	0
415	20230913	114000	68535350	8840	8840	8840	8840	0
416	20230913	113900	68535350	8840	8840	8840	8840	0
417	20230913	113800	68535350	8840	8840	8840	8840	1
418	20230913	113700	68526510	8830	8830	8830	8830	10
419	20230913	113600	68438210	8830	8830	8830	8830	0
420	20230913	113500	68438210	8830	8830	8830	8830	30
421	20230913	113400	68173310	8840	8840	8840	8840	0
422	20230913	113300	68173310	8840	8840	8840	8840	0
423	20230913	113200	68173310	8840	8840	8840	8840	0
424	20230913	113100	68173310	8840	8840	8840	8840	0
425	20230913	113000	68173310	8840	8840	8840	8840	1
426	20230913	112900	68164470	8790	8790	8790	8790	0
427	20230913	112800	68164470	8790	8790	8790	8790	0
428	20230913	112700	68164470	8790	8820	8820	8780	330
429	20230913	112600	65263810	8880	8880	8880	8880	0
430	20230913	112500	65263810	8880	8880	8880	8880	0
431	20230913	112400	65263810	8880	8880	8880	8880	0
432	20230913	112300	65263810	8880	8880	8880	8880	0
433	20230913	112200	65263810	8880	8880	8880	8880	0
434	20230913	112100	65263810	8880	8880	8880	8880	0
435	20230913	112000	65263810	8880	8880	8880	8880	0
436	20230913	111900	65263810	8880	8880	8880	8880	0
437	20230913	111800	65263810	8880	8880	8880	8880	0
438	20230913	111700	65263810	8880	8880	8880	8880	0
439	20230913	111600	65263810	8880	8880	8880	8880	0
440	20230913	111500	65263810	8880	8880	8880	8880	0
441	20230913	111400	65263810	8880	8880	8880	8880	0
442	20230913	111300	65263810	8880	8880	8880	8880	0
443	20230913	111200	65263810	8880	8880	8880	8880	0
444	20230913	111100	65263810	8880	8880	8880	8880	0
445	20230913	111000	65263810	8880	8880	8880	8880	0
446	20230913	110900	65263810	8880	8880	8880	8880	0
447	20230913	110800	65263810	8880	8880	8880	8880	0
448	20230913	110700	65263810	8880	8880	8880	8880	0
449	20230913	110600	65263810	8880	8880	8880	8880	0
450	20230913	110500	65263810	8880	8880	8880	8880	0
451	20230913	110400	65263810	8880	8880	8880	8880	4
452	20230913	110300	65228290	8890	8800	8890	8800	1108
453	20230913	110200	55467550	8800	8840	8840	8800	3921
454	20230913	110100	20926050	8860	8890	8890	8860	17
455	20230913	110000	20775370	8890	8890	8890	8890	1
456	20230913	105900	20766480	8840	8840	8840	8840	64
457	20230913	105800	20200720	8840	8840	8840	8840	0
458	20230913	105700	20200720	8840	8840	8840	8840	0
459	20230913	105600	20200720	8840	8840	8840	8840	0
460	20230913	105500	20200720	8840	8840	8840	8840	0
461	20230913	105400	20200720	8840	8840	8840	8840	436
462	20230913	105300	16346480	8840	8840	8840	8840	25
463	20230913	105200	16125480	8840	8840	8840	8840	0
464	20230913	105100	16125480	8840	8840	8840	8840	100
465	20230913	105000	15241480	8850	8850	8850	8850	0
466	20230913	104900	15241480	8850	8850	8850	8850	0
467	20230913	104800	15241480	8850	8850	8850	8850	0
468	20230913	104700	15241480	8850	8850	8850	8850	62
469	20230913	104600	14692780	8860	8860	8860	8860	154
470	20230913	104500	13328340	8870	8870	8870	8870	100
471	20230913	104400	12441340	8870	8870	8870	8870	0
472	20230913	104300	12441340	8870	8870	8870	8870	10
473	20230913	104200	12352640	8870	8870	8870	8870	0
474	20230913	104100	12352640	8870	8870	8870	8870	0
475	20230913	104000	12352640	8870	8870	8870	8870	90
476	20230913	103900	11554340	8870	8870	8870	8870	0
477	20230913	103800	11554340	8870	8870	8870	8870	0
478	20230913	103700	11554340	8870	8870	8870	8870	0
479	20230913	103600	11554340	8870	8870	8870	8870	0
480	20230913	103500	11554340	8870	8870	8870	8870	0
481	20230913	103400	11554340	8870	8870	8870	8870	0
482	20230913	103300	11554340	8870	8870	8870	8870	0
483	20230913	103200	11554340	8870	8870	8870	8870	10
484	20230913	103100	11465640	8860	8860	8860	8860	0
485	20230913	103000	11465640	8860	8860	8860	8860	0
486	20230913	102900	11465640	8860	8860	8860	8860	0
487	20230913	102800	11465640	8860	8860	8860	8860	0
488	20230913	102700	11465640	8860	8860	8860	8860	0
489	20230913	102600	11465640	8860	8860	8860	8860	0
490	20230913	102500	11465640	8860	8860	8860	8860	52
491	20230913	102400	11004920	8860	8860	8860	8860	0
492	20230913	102300	11004920	8860	8860	8860	8860	54
493	20230913	102200	10526480	8880	8880	8880	8880	0
494	20230913	102100	10526480	8880	8880	8880	8880	0
495	20230913	102000	10526480	8880	8880	8880	8880	0
496	20230913	101900	10526480	8880	8880	8880	8880	0
497	20230913	101800	10526480	8880	8880	8880	8880	0
498	20230913	101700	10526480	8880	8880	8880	8880	46
499	20230913	101600	10118000	8880	8880	8880	8880	51
500	20230913	101500	9665120	8880	8880	8880	8880	0
501	20230913	101400	9665120	8880	8880	8880	8880	0
502	20230913	101300	9665120	8880	8880	8880	8880	10
503	20230913	101200	9576320	8880	8880	8880	8880	0
504	20230913	101100	9576320	8880	8880	8880	8880	0
505	20230913	101000	9576320	8880	8880	8880	8880	0
506	20230913	100900	9576320	8880	8880	8880	8880	0
507	20230913	100800	9576320	8880	8880	8880	8880	4
508	20230913	100700	9540800	8880	8880	8880	8880	0
509	20230913	100600	9540800	8880	8880	8880	8880	0
510	20230913	100500	9540800	8880	8880	8880	8880	1
511	20230913	100400	9531920	8860	8860	8860	8860	0
512	20230913	100300	9531920	8860	8860	8860	8860	0
513	20230913	100200	9531920	8860	8860	8860	8860	0
514	20230913	100100	9531920	8860	8860	8860	8860	16
515	20230913	100000	9390160	8890	8890	8890	8890	0
516	20230913	095900	9390160	8890	8890	8890	8890	0
517	20230913	095800	9390160	8890	8890	8890	8890	0
518	20230913	095700	9390160	8890	8890	8890	8890	0
519	20230913	095600	9390160	8890	8890	8890	8890	20
520	20230913	095500	9212360	8890	8890	8890	8890	0
521	20230913	095400	9212360	8890	8890	8890	8890	50
522	20230913	095300	8767860	8900	8900	8900	8900	0
523	20230913	095200	8767860	8900	8900	8900	8900	0
524	20230913	095100	8767860	8900	8900	8900	8900	0
525	20230913	095000	8767860	8900	8900	8900	8900	10
526	20230913	094900	8678860	8920	8920	8920	8920	0
527	20230913	094800	8678860	8920	8920	8920	8920	0
528	20230913	094700	8678860	8920	8920	8920	8920	0
529	20230913	094600	8678860	8920	8920	8920	8920	0
530	20230913	094500	8678860	8920	8920	8920	8920	0
531	20230913	094400	8678860	8920	8920	8920	8920	0
532	20230913	094300	8678860	8920	8920	8920	8920	1
533	20230913	094200	8669940	8920	8920	8920	8920	0
534	20230913	094100	8669940	8920	8910	8920	8910	6
535	20230913	094000	8616470	8910	8910	8910	8910	0
536	20230913	093900	8616470	8910	8910	8910	8910	0
537	20230913	093800	8616470	8910	8910	8910	8910	1
538	20230913	093700	8607560	8920	8920	8920	8920	0
539	20230913	093600	8607560	8920	8920	8920	8920	0
540	20230913	093500	8607560	8920	8920	8920	8920	0
541	20230913	093400	8607560	8920	8920	8920	8920	0
542	20230913	093300	8607560	8920	8920	8920	8920	0
543	20230913	093200	8607560	8920	8920	8920	8920	0
544	20230913	093100	8607560	8920	8920	8920	8920	1
545	20230913	093000	8598640	8920	8920	8920	8920	0
546	20230913	092900	8598640	8920	8920	8920	8920	0
547	20230913	092800	8598640	8920	8920	8920	8920	0
548	20230913	092700	8598640	8920	8920	8920	8920	0
549	20230913	092600	8598640	8920	8920	8920	8920	0
550	20230913	092500	8598640	8920	8920	8920	8920	0
551	20230913	092400	8598640	8920	8920	8920	8920	0
552	20230913	092300	8598640	8920	8920	8920	8920	0
553	20230913	092200	8598640	8920	8920	8920	8890	19
554	20230913	092100	8429580	8920	8860	8920	8860	131
555	20230913	092000	7268860	8920	8920	8920	8920	0
556	20230913	091900	7268860	8920	8920	8920	8920	0
557	20230913	091800	7268860	8920	8920	8920	8920	0
558	20230913	091700	7268860	8920	8920	8920	8920	0
559	20230913	091600	7268860	8920	8920	8920	8920	0
560	20230913	091500	7268860	8920	8920	8920	8920	0
561	20230913	091400	7268860	8920	8920	8920	8920	0
562	20230913	091300	7268860	8920	8920	8920	8920	0
563	20230913	091200	7268860	8920	8920	8920	8920	0
564	20230913	091100	7268860	8920	8920	8920	8920	0
565	20230913	091000	7268860	8920	8920	8920	8920	1
566	20230913	090900	7259940	8870	8870	8870	8870	50
567	20230913	090800	6816440	8930	8930	8930	8930	0
568	20230913	090700	6816440	8930	8900	8930	8900	104
569	20230913	090600	5890750	8900	8900	8900	8900	0
570	20230913	090500	5890750	8900	8900	8900	8900	0
571	20230913	090400	5890750	8900	8890	8900	8840	256
572	20230913	090300	3627150	8860	8860	8860	8860	101
573	20230913	090200	2732290	8900	8890	8900	8890	215
574	20230913	090100	818800	8900	8900	8900	8900	0
575	20230913	090000	818800	8900	8900	8900	8900	92