KissMeData/007330/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184500	63157090	8880	8880	8880	8880	328
3	20230912	184400	63157090	8880	8880	8880	8880	0
4	20230912	184300	63157090	8880	8880	8880	8880	0
5	20230912	184200	63157090	8880	8880	8880	8880	0
6	20230912	184100	63157090	8880	8880	8880	8880	0
7	20230912	184000	63157090	8880	8880	8880	8880	0
8	20230912	183900	63157090	8880	8880	8880	8880	0
9	20230912	183800	63157090	8880	8880	8880	8880	0
10	20230912	183700	63157090	8880	8880	8880	8880	0
11	20230912	183600	63157090	8880	8880	8880	8880	0
12	20230912	183500	63157090	8880	8880	8880	8880	0
13	20230912	183400	63157090	8880	8880	8880	8880	0
14	20230912	183300	63157090	8880	8880	8880	8880	0
15	20230912	183200	63157090	8880	8880	8880	8880	0
16	20230912	183100	63157090	8880	8880	8880	8880	0
17	20230912	183000	63157090	8880	8880	8880	8880	0
18	20230912	182900	63157090	8880	8880	8880	8880	0
19	20230912	182800	63157090	8880	8880	8880	8880	0
20	20230912	182700	63157090	8880	8880	8880	8880	0
21	20230912	182600	63157090	8880	8880	8880	8880	0
22	20230912	182500	63157090	8880	8880	8880	8880	0
23	20230912	182400	63157090	8880	8880	8880	8880	0
24	20230912	182300	63157090	8880	8880	8880	8880	0
25	20230912	182200	63157090	8880	8880	8880	8880	0
26	20230912	182100	63157090	8880	8880	8880	8880	0
27	20230912	182000	63157090	8880	8880	8880	8880	0
28	20230912	181900	63157090	8880	8880	8880	8880	0
29	20230912	181800	63157090	8880	8880	8880	8880	0
30	20230912	181700	63157090	8880	8880	8880	8880	0
31	20230912	181600	63157090	8880	8880	8880	8880	0
32	20230912	181500	63157090	8880	8880	8880	8880	328
33	20230912	181400	63157090	8880	8880	8880	8880	0
34	20230912	181300	63157090	8880	8880	8880	8880	0
35	20230912	181200	63157090	8880	8880	8880	8880	0
36	20230912	181100	63157090	8880	8880	8880	8880	0
37	20230912	181000	63157090	8880	8880	8880	8880	0
38	20230912	180900	63157090	8880	8880	8880	8880	0
39	20230912	180800	63157090	8880	8880	8880	8880	0
40	20230912	180700	63157090	8880	8880	8880	8880	0
41	20230912	180600	63157090	8880	8880	8880	8880	0
42	20230912	180500	63157090	8880	8880	8880	8880	0
43	20230912	180400	63157090	8880	8880	8880	8880	0
44	20230912	180300	63157090	8880	8880	8880	8880	0
45	20230912	180200	63157090	8880	8880	8880	8880	0
46	20230912	180100	63157090	8880	8880	8880	8880	0
47	20230912	180000	63157090	8880	8880	8880	8880	0
48	20230912	175900	63157090	8880	8880	8880	8880	0
49	20230912	175800	63157090	8880	8880	8880	8880	0
50	20230912	175700	63157090	8880	8880	8880	8880	0
51	20230912	175600	63157090	8880	8880	8880	8880	0
52	20230912	175500	63157090	8880	8880	8880	8880	0
53	20230912	175400	63157090	8880	8880	8880	8880	0
54	20230912	175300	63157090	8880	8880	8880	8880	0
55	20230912	175200	63157090	8880	8880	8880	8880	0
56	20230912	175100	63157090	8880	8880	8880	8880	0
57	20230912	175000	63157090	8880	8880	8880	8880	0
58	20230912	174900	63157090	8880	8880	8880	8880	0
59	20230912	174800	63157090	8880	8880	8880	8880	0
60	20230912	174700	63157090	8880	8880	8880	8880	0
61	20230912	174600	63157090	8880	8880	8880	8880	0
62	20230912	174500	63157090	8880	8880	8880	8880	328
63	20230912	174400	63157090	8880	8880	8880	8880	0
64	20230912	174300	63157090	8880	8880	8880	8880	0
65	20230912	174200	63157090	8880	8880	8880	8880	0
66	20230912	174100	63157090	8880	8880	8880	8880	0
67	20230912	174000	63157090	8880	8880	8880	8880	0
68	20230912	173900	63157090	8880	8880	8880	8880	0
69	20230912	173800	63157090	8880	8880	8880	8880	0
70	20230912	173700	63157090	8880	8880	8880	8880	0
71	20230912	173600	63157090	8880	8880	8880	8880	0
72	20230912	173500	63157090	8880	8880	8880	8880	0
73	20230912	173400	63157090	8880	8880	8880	8880	0
74	20230912	173300	63157090	8880	8880	8880	8880	0
75	20230912	173200	63157090	8880	8880	8880	8880	0
76	20230912	173100	63157090	8880	8880	8880	8880	0
77	20230912	173000	63157090	8880	8880	8880	8880	0
78	20230912	172900	63157090	8880	8880	8880	8880	0
79	20230912	172800	63157090	8880	8880	8880	8880	0
80	20230912	172700	63157090	8880	8880	8880	8880	0
81	20230912	172600	63157090	8880	8880	8880	8880	0
82	20230912	172500	63157090	8880	8880	8880	8880	0
83	20230912	172400	63157090	8880	8880	8880	8880	0
84	20230912	172300	63157090	8880	8880	8880	8880	0
85	20230912	172200	63157090	8880	8880	8880	8880	0
86	20230912	172100	63157090	8880	8880	8880	8880	0
87	20230912	172000	63157090	8880	8880	8880	8880	0
88	20230912	171900	63157090	8880	8880	8880	8880	0
89	20230912	171800	63157090	8880	8880	8880	8880	0
90	20230912	171700	63157090	8880	8880	8880	8880	0
91	20230912	171600	63157090	8880	8880	8880	8880	0
92	20230912	171500	63157090	8880	8880	8880	8880	328
93	20230912	171400	63157090	8880	8880	8880	8880	0
94	20230912	171300	63157090	8880	8880	8880	8880	0
95	20230912	171200	63157090	8880	8880	8880	8880	0
96	20230912	171100	63157090	8880	8880	8880	8880	0
97	20230912	171000	63157090	8880	8880	8880	8880	0
98	20230912	170900	63157090	8880	8880	8880	8880	0
99	20230912	170800	63157090	8880	8880	8880	8880	0
100	20230912	170700	63157090	8880	8880	8880	8880	0
101	20230912	170600	63157090	8880	8880	8880	8880	0
102	20230912	170500	63157090	8880	8880	8880	8880	0
103	20230912	170400	63157090	8880	8880	8880	8880	0
104	20230912	170300	63157090	8880	8880	8880	8880	0
105	20230912	170200	63157090	8880	8880	8880	8880	0
106	20230912	170100	63157090	8880	8880	8880	8880	0
107	20230912	170000	63157090	8880	8880	8880	8880	0
108	20230912	165900	63157090	8880	8880	8880	8880	0
109	20230912	165800	63157090	8880	8880	8880	8880	0
110	20230912	165700	63157090	8880	8880	8880	8880	0
111	20230912	165600	63157090	8880	8880	8880	8880	0
112	20230912	165500	63157090	8880	8880	8880	8880	0
113	20230912	165400	63157090	8880	8880	8880	8880	0
114	20230912	165300	63157090	8880	8880	8880	8880	0
115	20230912	165200	63157090	8880	8880	8880	8880	0
116	20230912	165100	63157090	8880	8880	8880	8880	0
117	20230912	165000	63157090	8880	8880	8880	8880	0
118	20230912	164900	63157090	8880	8880	8880	8880	0
119	20230912	164800	63157090	8880	8880	8880	8880	0
120	20230912	164700	63157090	8880	8880	8880	8880	0
121	20230912	164600	63157090	8880	8880	8880	8880	0
122	20230912	164500	63157090	8880	8880	8880	8880	328
123	20230912	164400	63157090	8880	8880	8880	8880	0
124	20230912	164300	63157090	8880	8880	8880	8880	0
125	20230912	164200	63157090	8880	8880	8880	8880	0
126	20230912	164100	63157090	8880	8880	8880	8880	0
127	20230912	164000	63157090	8880	8880	8880	8880	0
128	20230912	163900	63157090	8880	8880	8880	8880	0
129	20230912	163800	63157090	8880	8880	8880	8880	0
130	20230912	163700	63157090	8880	8880	8880	8880	0
131	20230912	163600	63157090	8880	8880	8880	8880	0
132	20230912	163500	63157090	8880	8880	8880	8880	0
133	20230912	163400	63157090	8880	8880	8880	8880	0
134	20230912	163300	63157090	8880	8880	8880	8880	0
135	20230912	163200	63157090	8880	8880	8880	8880	0
136	20230912	163100	63157090	8880	8880	8880	8880	0
137	20230912	163000	63157090	8880	8880	8880	8880	0
138	20230912	162900	63157090	8880	8880	8880	8880	0
139	20230912	162800	63157090	8880	8880	8880	8880	0
140	20230912	162700	63157090	8880	8880	8880	8880	0
141	20230912	162600	63157090	8880	8880	8880	8880	0
142	20230912	162500	63157090	8880	8880	8880	8880	0
143	20230912	162400	63157090	8880	8880	8880	8880	0
144	20230912	162300	63157090	8880	8880	8880	8880	0
145	20230912	162200	63157090	8880	8880	8880	8880	0
146	20230912	162100	63157090	8880	8880	8880	8880	0
147	20230912	162000	63157090	8880	8880	8880	8880	0
148	20230912	161900	63157090	8880	8880	8880	8880	0
149	20230912	161800	63157090	8880	8880	8880	8880	0
150	20230912	161700	63157090	8880	8880	8880	8880	0
151	20230912	161600	63157090	8880	8880	8880	8880	0
152	20230912	161500	63157090	8880	8880	8880	8880	328
153	20230912	161400	63157090	8880	8880	8880	8880	0
154	20230912	161300	63157090	8880	8880	8880	8880	0
155	20230912	161200	63157090	8880	8880	8880	8880	0
156	20230912	161100	63157090	8880	8880	8880	8880	0
157	20230912	161000	63157090	8880	8880	8880	8880	0
158	20230912	160900	63157090	8880	8880	8880	8880	0
159	20230912	160800	63157090	8880	8880	8880	8880	0
160	20230912	160700	63157090	8880	8880	8880	8880	0
161	20230912	160600	63157090	8880	8880	8880	8880	0
162	20230912	160500	63157090	8880	8880	8880	8880	0
163	20230912	160400	63157090	8880	8880	8880	8880	0
164	20230912	160300	63157090	8880	8880	8880	8880	0
165	20230912	160200	63157090	8880	8880	8880	8880	0
166	20230912	160100	63157090	8880	8880	8880	8880	0
167	20230912	160000	63157090	8880	8880	8880	8880	0
168	20230912	155900	63157090	8880	8880	8880	8880	0
169	20230912	155800	63157090	8880	8880	8880	8880	0
170	20230912	155700	63157090	8880	8880	8880	8880	0
171	20230912	155600	63157090	8880	8880	8880	8880	0
172	20230912	155500	63157090	8880	8880	8880	8880	0
173	20230912	155400	63157090	8880	8880	8880	8880	0
174	20230912	155300	63157090	8880	8880	8880	8880	0
175	20230912	155200	63157090	8880	8880	8880	8880	0
176	20230912	155100	63157090	8880	8880	8880	8880	0
177	20230912	155000	63157090	8880	8880	8880	8880	0
178	20230912	154900	63157090	8880	8880	8880	8880	0
179	20230912	154800	63157090	8880	8880	8880	8880	0
180	20230912	154700	63157090	8880	8880	8880	8880	0
181	20230912	154600	63157090	8880	8880	8880	8880	0
182	20230912	154500	63157090	8880	8880	8880	8880	328
183	20230912	154400	63157090	8880	8880	8880	8880	0
184	20230912	154300	63157090	8880	8880	8880	8880	0
185	20230912	154200	63157090	8880	8880	8880	8880	0
186	20230912	154100	63157090	8880	8880	8880	8880	0
187	20230912	154000	63157090	8880	8880	8880	8880	0
188	20230912	153900	63157090	8880	8880	8880	8880	0
189	20230912	153800	63157090	8880	8880	8880	8880	0
190	20230912	153700	63157090	8880	8880	8880	8880	0
191	20230912	153600	63157090	8880	8880	8880	8880	0
192	20230912	153500	63157090	8880	8880	8880	8880	0
193	20230912	153400	63157090	8880	8880	8880	8880	0
194	20230912	153300	63157090	8880	8880	8880	8880	0
195	20230912	153200	63157090	8880	8880	8880	8880	0
196	20230912	153100	63157090	8880	8880	8880	8880	0
197	20230912	153000	63157090	8880	8880	8880	8880	328
198	20230912	152900	60244450	8880	8880	8880	8880	0
199	20230912	152800	60244450	8880	8880	8880	8880	0
200	20230912	152700	60244450	8880	8880	8880	8880	0
201	20230912	152600	60244450	8880	8880	8880	8880	0
202	20230912	152500	60244450	8880	8880	8880	8880	0
203	20230912	152400	60244450	8880	8880	8880	8880	0
204	20230912	152300	60244450	8880	8880	8880	8880	0
205	20230912	152200	60244450	8880	8880	8880	8880	0
206	20230912	152100	60244450	8880	8880	8880	8880	0
207	20230912	152000	60244450	8880	8880	8880	8880	0
208	20230912	151900	60244450	8880	8880	8880	8810	383
209	20230912	151800	56853710	8870	8870	8870	8870	51
210	20230912	151700	56401340	8870	8870	8870	8870	0
211	20230912	151600	56401340	8870	8870	8870	8870	0
212	20230912	151500	56401340	8870	8870	8870	8870	30
213	20230912	151400	56135240	8880	8880	8880	8880	0
214	20230912	151300	56135240	8880	8870	8880	8870	7
215	20230912	151200	56073100	8890	8890	8890	8890	0
216	20230912	151100	56073100	8890	8890	8890	8890	0
217	20230912	151000	56073100	8890	8890	8890	8890	5
218	20230912	150900	56028650	8890	8820	8890	8820	167
219	20230912	150800	54555240	8820	8830	8830	8820	19
220	20230912	150700	54387620	8820	8870	8870	8820	509
221	20230912	150600	49897270	8870	8870	8870	8870	2
222	20230912	150500	49879530	8880	8880	8880	8850	16
223	20230912	150400	49737480	8880	8870	8880	8870	33
224	20230912	150300	49444550	8870	8870	8870	8870	0
225	20230912	150200	49444550	8870	8870	8870	8870	4
226	20230912	150100	49409070	8860	8860	8860	8860	0
227	20230912	150000	49409070	8860	8860	8860	8860	7
228	20230912	145900	49347050	8860	8860	8860	8860	17
229	20230912	145800	49196430	8860	8860	8860	8860	10
230	20230912	145700	49107830	8860	8860	8860	8860	21
231	20230912	145600	48921770	8860	8860	8860	8860	0
232	20230912	145500	48921770	8860	8860	8860	8860	4
233	20230912	145400	48886330	8860	8860	8860	8860	5
234	20230912	145300	48842030	8860	8860	8860	8860	0
235	20230912	145200	48842030	8860	8850	8860	8850	9
236	20230912	145100	48762340	8850	8850	8850	8850	4
237	20230912	145000	48726940	8850	8850	8850	8850	2
238	20230912	144900	48709240	8860	8860	8860	8860	4
239	20230912	144800	48673800	8860	8860	8860	8860	0
240	20230912	144700	48673800	8860	8850	8860	8850	5
241	20230912	144600	48629510	8850	8850	8850	8850	0
242	20230912	144500	48629510	8850	8850	8850	8850	0
243	20230912	144400	48629510	8850	8850	8850	8850	0
244	20230912	144300	48629510	8850	8850	8850	8850	0
245	20230912	144200	48629510	8850	8850	8850	8850	12
246	20230912	144100	48523310	8860	8860	8860	8850	9
247	20230912	144000	48443580	8860	8860	8860	8860	4
248	20230912	143900	48408140	8860	8840	8860	8840	34
249	20230912	143800	48107340	8820	8850	8850	8820	519
250	20230912	143700	43528490	8850	8850	8850	8850	13
251	20230912	143600	43413440	8850	8840	8850	8840	18
252	20230912	143500	43254200	8850	8850	8850	8850	0
253	20230912	143400	43254200	8850	8850	8850	8840	17
254	20230912	143300	43103870	8850	8850	8850	8850	0
255	20230912	143200	43103870	8850	8850	8850	8850	8
256	20230912	143100	43033070	8850	8850	8850	8850	24
257	20230912	143000	42820670	8850	8850	8850	8850	12
258	20230912	142900	42714470	8850	8850	8850	8850	0
259	20230912	142800	42714470	8850	8850	8850	8850	16
260	20230912	142700	42572870	8840	8840	8840	8840	0
261	20230912	142600	42572870	8840	8840	8840	8840	0
262	20230912	142500	42572870	8840	8840	8840	8840	0
263	20230912	142400	42572870	8840	8840	8840	8840	11
264	20230912	142300	42475630	8840	8840	8840	8840	0
265	20230912	142200	42475630	8840	8840	8840	8840	0
266	20230912	142100	42475630	8840	8840	8840	8840	0
267	20230912	142000	42475630	8840	8840	8840	8840	5
268	20230912	141900	42431430	8840	8840	8840	8840	0
269	20230912	141800	42431430	8840	8840	8840	8840	0
270	20230912	141700	42431430	8840	8840	8840	8840	0
271	20230912	141600	42431430	8840	8840	8840	8840	0
272	20230912	141500	42431430	8840	8840	8840	8840	0
273	20230912	141400	42431430	8840	8830	8840	8830	12
274	20230912	141300	42325400	8820	8830	8830	8820	21
275	20230912	141200	42140080	8820	8820	8820	8820	0
276	20230912	141100	42140080	8820	8820	8820	8820	10
277	20230912	141000	42051880	8820	8820	8820	8820	7
278	20230912	140900	41990140	8830	8830	8830	8830	7
279	20230912	140800	41928330	8830	8830	8830	8830	0
280	20230912	140700	41928330	8830	8830	8830	8830	0
281	20230912	140600	41928330	8830	8830	8830	8830	11
282	20230912	140500	41831200	8830	8830	8830	8830	4
283	20230912	140400	41795880	8830	8830	8830	8830	6
284	20230912	140300	41742900	8830	8830	8830	8830	116
285	20230912	140200	40718620	8830	8840	8840	8830	54
286	20230912	140100	40241770	8840	8840	8840	8840	8
287	20230912	140000	40171050	8830	8830	8830	8830	0
288	20230912	135900	40171050	8830	8830	8830	8830	0
289	20230912	135800	40171050	8830	8830	8830	8830	0
290	20230912	135700	40171050	8830	8830	8830	8830	5
291	20230912	135600	40126900	8830	8830	8830	8830	4
292	20230912	135500	40091580	8820	8840	8840	8820	131
293	20230912	135400	38935940	8830	8830	8830	8830	0
294	20230912	135300	38935940	8830	8830	8830	8830	0
295	20230912	135200	38935940	8830	8830	8830	8830	0
296	20230912	135100	38935940	8830	8830	8830	8830	8
297	20230912	135000	38865300	8820	8820	8820	8820	0
298	20230912	134900	38865300	8820	8820	8820	8820	0
299	20230912	134800	38865300	8820	8820	8820	8820	353
300	20230912	134700	35751840	8830	8830	8830	8830	23
301	20230912	134600	35548750	8830	8830	8830	8830	0
302	20230912	134500	35548750	8830	8830	8830	8830	0
303	20230912	134400	35548750	8830	8830	8830	8830	0
304	20230912	134300	35548750	8830	8830	8830	8830	43
305	20230912	134200	35169060	8840	8840	8840	8840	0
306	20230912	134100	35169060	8840	8840	8840	8840	0
307	20230912	134000	35169060	8840	8840	8840	8840	0
308	20230912	133900	35169060	8840	8840	8840	8840	0
309	20230912	133800	35169060	8840	8840	8840	8840	0
310	20230912	133700	35169060	8840	8840	8840	8840	2
311	20230912	133600	35151380	8830	8840	8840	8830	747
312	20230912	133500	28554450	8840	8840	8840	8840	0
313	20230912	133400	28554450	8840	8840	8840	8840	0
314	20230912	133300	28554450	8840	8840	8840	8840	18
315	20230912	133200	28395330	8840	8840	8840	8840	0
316	20230912	133100	28395330	8840	8840	8840	8840	0
317	20230912	133000	28395330	8840	8840	8840	8840	0
318	20230912	132900	28395330	8840	8840	8840	8840	0
319	20230912	132800	28395330	8840	8840	8840	8840	0
320	20230912	132700	28395330	8840	8840	8840	8840	0
321	20230912	132600	28395330	8840	8840	8840	8840	11
322	20230912	132500	28298090	8840	8840	8840	8840	90
323	20230912	132400	27502490	8840	8840	8840	8840	0
324	20230912	132300	27502490	8840	8840	8840	8840	1
325	20230912	132200	27493650	8850	8850	8850	8850	0
326	20230912	132100	27493650	8850	8850	8850	8850	0
327	20230912	132000	27493650	8850	8850	8850	8850	0
328	20230912	131900	27493650	8850	8850	8850	8850	0
329	20230912	131800	27493650	8850	8850	8850	8850	0
330	20230912	131700	27493650	8850	8850	8850	8850	1
331	20230912	131600	27484800	8850	8850	8850	8840	125
332	20230912	131500	26379350	8840	8840	8840	8840	11
333	20230912	131400	26282110	8840	8840	8840	8840	0
334	20230912	131300	26282110	8840	8840	8840	8840	0
335	20230912	131200	26282110	8840	8840	8840	8840	11
336	20230912	131100	26184870	8840	8840	8840	8840	0
337	20230912	131000	26184870	8840	8840	8840	8840	0
338	20230912	130900	26184870	8840	8840	8840	8840	30
339	20230912	130800	25919670	8860	8860	8860	8860	0
340	20230912	130700	25919670	8860	8860	8860	8860	0
341	20230912	130600	25919670	8860	8860	8860	8860	1
342	20230912	130500	25910810	8850	8850	8850	8850	0
343	20230912	130400	25910810	8850	8850	8850	8850	73
344	20230912	130300	25264760	8840	8840	8840	8840	7
345	20230912	130200	25202880	8840	8840	8840	8840	11
346	20230912	130100	25105640	8850	8850	8850	8850	0
347	20230912	130000	25105640	8850	8850	8850	8850	133
348	20230912	125900	23928590	8850	8850	8850	8850	0
349	20230912	125800	23928590	8850	8850	8850	8850	0
350	20230912	125700	23928590	8850	8850	8850	8850	0
351	20230912	125600	23928590	8850	8850	8850	8850	0
352	20230912	125500	23928590	8850	8850	8850	8850	0
353	20230912	125400	23928590	8850	8850	8850	8850	0
354	20230912	125300	23928590	8850	8850	8850	8850	11
355	20230912	125200	23831240	8850	8850	8850	8850	0
356	20230912	125100	23831240	8850	8850	8850	8850	0
357	20230912	125000	23831240	8850	8850	8850	8850	0
358	20230912	124900	23831240	8850	8850	8850	8850	11
359	20230912	124800	23733890	8850	8850	8850	8850	90
360	20230912	124700	22937390	8850	8850	8850	8850	0
361	20230912	124600	22937390	8850	8850	8850	8850	0
362	20230912	124500	22937390	8850	8850	8850	8850	0
363	20230912	124400	22937390	8850	8850	8850	8850	0
364	20230912	124300	22937390	8850	8850	8850	8850	0
365	20230912	124200	22937390	8850	8850	8850	8850	0
366	20230912	124100	22937390	8850	8850	8850	8850	7
367	20230912	124000	22875440	8850	8850	8850	8850	0
368	20230912	123900	22875440	8850	8850	8850	8850	0
369	20230912	123800	22875440	8850	8850	8850	8850	0
370	20230912	123700	22875440	8850	8850	8850	8850	0
371	20230912	123600	22875440	8850	8850	8850	8850	0
372	20230912	123500	22875440	8850	8850	8850	8850	0
373	20230912	123400	22875440	8850	8850	8850	8850	0
374	20230912	123300	22875440	8850	8850	8850	8850	11
375	20230912	123200	22778090	8860	8860	8860	8860	0
376	20230912	123100	22778090	8860	8860	8860	8860	0
377	20230912	123000	22778090	8860	8860	8860	8860	34
378	20230912	122900	22476850	8860	8860	8860	8860	0
379	20230912	122800	22476850	8860	8860	8860	8860	5
380	20230912	122700	22432550	8860	8860	8860	8860	0
381	20230912	122600	22432550	8860	8860	8860	8860	0
382	20230912	122500	22432550	8860	8860	8860	8860	0
383	20230912	122400	22432550	8860	8860	8860	8860	7
384	20230912	122300	22370530	8860	8860	8860	8860	0
385	20230912	122200	22370530	8860	8860	8860	8860	10
386	20230912	122100	22281930	8850	8850	8850	8850	0
387	20230912	122000	22281930	8850	8850	8850	8850	15
388	20230912	121900	22149180	8860	8860	8860	8860	28
389	20230912	121800	21901100	8860	8860	8860	8860	0
390	20230912	121700	21901100	8860	8860	8860	8860	0
391	20230912	121600	21901100	8860	8860	8860	8860	0
392	20230912	121500	21901100	8860	8860	8860	8860	0
393	20230912	121400	21901100	8860	8860	8860	8860	10
394	20230912	121300	21812500	8860	8860	8860	8860	0
395	20230912	121200	21812500	8860	8860	8860	8860	0
396	20230912	121100	21812500	8860	8860	8860	8860	0
397	20230912	121000	21812500	8860	8860	8860	8850	33
398	20230912	120900	21520130	8860	8860	8860	8860	0
399	20230912	120800	21520130	8860	8860	8860	8860	0
400	20230912	120700	21520130	8860	8860	8860	8860	0
401	20230912	120600	21520130	8860	8860	8860	8860	0
402	20230912	120500	21520130	8860	8860	8860	8860	0
403	20230912	120400	21520130	8860	8860	8860	8860	0
404	20230912	120300	21520130	8860	8860	8860	8860	11
405	20230912	120200	21422670	8890	8890	8890	8890	0
406	20230912	120100	21422670	8890	8890	8890	8890	3
407	20230912	120000	21396000	8890	8890	8890	8890	0
408	20230912	115900	21396000	8890	8890	8890	8890	0
409	20230912	115800	21396000	8890	8890	8890	8890	0
410	20230912	115700	21396000	8890	8890	8890	8890	0
411	20230912	115600	21396000	8890	8890	8890	8890	0
412	20230912	115500	21396000	8890	8890	8890	8890	0
413	20230912	115400	21396000	8890	8890	8890	8890	0
414	20230912	115300	21396000	8890	8890	8890	8890	0
415	20230912	115200	21396000	8890	8890	8890	8890	0
416	20230912	115100	21396000	8890	8890	8890	8890	0
417	20230912	115000	21396000	8890	8890	8890	8890	0
418	20230912	114900	21396000	8890	8890	8890	8890	0
419	20230912	114800	21396000	8890	8890	8890	8890	23
420	20230912	114700	21191530	8880	8880	8880	8880	19
421	20230912	114600	21022810	8870	8870	8870	8870	34
422	20230912	114500	20721230	8870	8870	8870	8870	0
423	20230912	114400	20721230	8870	8870	8870	8870	0
424	20230912	114300	20721230	8870	8870	8870	8870	0
425	20230912	114200	20721230	8870	8870	8870	8870	0
426	20230912	114100	20721230	8870	8870	8870	8870	0
427	20230912	114000	20721230	8870	8870	8870	8870	0
428	20230912	113900	20721230	8870	8870	8870	8870	0
429	20230912	113800	20721230	8870	8870	8870	8870	6
430	20230912	113700	20668010	8860	8860	8860	8860	11
431	20230912	113600	20570550	8870	8870	8870	8870	15
432	20230912	113500	20437500	8860	8860	8860	8860	0
433	20230912	113400	20437500	8860	8860	8860	8860	0
434	20230912	113300	20437500	8860	8860	8860	8860	11
435	20230912	113200	20340040	8870	8870	8870	8870	0
436	20230912	113100	20340040	8870	8870	8870	8870	0
437	20230912	113000	20340040	8870	8870	8870	8870	4
438	20230912	112900	20304560	8860	8860	8860	8860	0
439	20230912	112800	20304560	8860	8860	8860	8860	11
440	20230912	112700	20207100	8860	8860	8860	8860	0
441	20230912	112600	20207100	8860	8860	8860	8860	53
442	20230912	112500	19737520	8860	8860	8860	8860	0
443	20230912	112400	19737520	8860	8860	8860	8860	0
444	20230912	112300	19737520	8860	8860	8860	8860	0
445	20230912	112200	19737520	8860	8860	8860	8860	0
446	20230912	112100	19737520	8860	8860	8860	8860	0
447	20230912	112000	19737520	8860	8860	8860	8860	100
448	20230912	111900	18851520	8870	8870	8870	8870	0
449	20230912	111800	18851520	8870	8870	8870	8870	0
450	20230912	111700	18851520	8870	8870	8870	8870	0
451	20230912	111600	18851520	8870	8870	8870	8870	0
452	20230912	111500	18851520	8870	8870	8870	8870	0
453	20230912	111400	18851520	8870	8870	8870	8870	0
454	20230912	111300	18851520	8870	8870	8870	8870	0
455	20230912	111200	18851520	8870	8870	8870	8870	0
456	20230912	111100	18851520	8870	8870	8870	8870	0
457	20230912	111000	18851520	8870	8870	8870	8870	0
458	20230912	110900	18851520	8870	8860	8870	8860	23
459	20230912	110800	18647620	8860	8860	8860	8860	0
460	20230912	110700	18647620	8860	8860	8860	8850	110
461	20230912	110600	17673930	8860	8860	8860	8860	0
462	20230912	110500	17673930	8860	8860	8860	8860	0
463	20230912	110400	17673930	8860	8860	8860	8860	0
464	20230912	110300	17673930	8860	8860	8860	8860	0
465	20230912	110200	17673930	8860	8860	8860	8860	0
466	20230912	110100	17673930	8860	8860	8860	8860	0
467	20230912	110000	17673930	8860	8860	8860	8860	0
468	20230912	105900	17673930	8860	8860	8860	8860	11
469	20230912	105800	17576470	8870	8870	8870	8870	0
470	20230912	105700	17576470	8870	8870	8870	8870	0
471	20230912	105600	17576470	8870	8870	8870	8870	3
472	20230912	105500	17549860	8870	8870	8870	8870	0
473	20230912	105400	17549860	8870	8870	8870	8870	6
474	20230912	105300	17496640	8870	8870	8870	8870	0
475	20230912	105200	17496640	8870	8870	8870	8870	0
476	20230912	105100	17496640	8870	8870	8870	8870	0
477	20230912	105000	17496640	8870	8870	8870	8870	0
478	20230912	104900	17496640	8870	8870	8870	8870	0
479	20230912	104800	17496640	8870	8870	8870	8870	0
480	20230912	104700	17496640	8870	8870	8870	8870	0
481	20230912	104600	17496640	8870	8870	8870	8870	0
482	20230912	104500	17496640	8870	8870	8870	8870	0
483	20230912	104400	17496640	8870	8870	8870	8870	0
484	20230912	104300	17496640	8870	8870	8870	8870	0
485	20230912	104200	17496640	8870	8870	8870	8870	0
486	20230912	104100	17496640	8870	8870	8870	8870	0
487	20230912	104000	17496640	8870	8870	8870	8870	0
488	20230912	103900	17496640	8870	8870	8870	8870	0
489	20230912	103800	17496640	8870	8870	8870	8870	0
490	20230912	103700	17496640	8870	8870	8870	8870	0
491	20230912	103600	17496640	8870	8870	8870	8870	0
492	20230912	103500	17496640	8870	8870	8870	8870	0
493	20230912	103400	17496640	8870	8870	8870	8870	0
494	20230912	103300	17496640	8870	8870	8870	8870	0
495	20230912	103200	17496640	8870	8870	8870	8870	6
496	20230912	103100	17443420	8870	8870	8870	8870	0
497	20230912	103000	17443420	8870	8870	8870	8870	0
498	20230912	102900	17443420	8870	8870	8870	8870	0
499	20230912	102800	17443420	8870	8870	8870	8870	46
500	20230912	102700	17035400	8870	8870	8870	8870	100
501	20230912	102600	16148400	8860	8860	8860	8860	0
502	20230912	102500	16148400	8860	8860	8860	8860	8
503	20230912	102400	16077520	8860	8870	8870	8860	170
504	20230912	102300	14569950	8870	8870	8870	8870	0
505	20230912	102200	14569950	8870	8870	8870	8870	0
506	20230912	102100	14569950	8870	8870	8870	8870	0
507	20230912	102000	14569950	8870	8870	8870	8870	0
508	20230912	101900	14569950	8870	8870	8870	8870	0
509	20230912	101800	14569950	8870	8870	8870	8870	0
510	20230912	101700	14569950	8870	8870	8870	8870	0
511	20230912	101600	14569950	8870	8870	8870	8870	0
512	20230912	101500	14569950	8870	8870	8870	8870	1
513	20230912	101400	14561080	8860	8860	8860	8860	0
514	20230912	101300	14561080	8860	8860	8860	8860	0
515	20230912	101200	14561080	8860	8860	8860	8860	0
516	20230912	101100	14561080	8860	8860	8860	8860	0
517	20230912	101000	14561080	8860	8860	8860	8860	0
518	20230912	100900	14561080	8860	8860	8860	8860	0
519	20230912	100800	14561080	8860	8860	8860	8860	1
520	20230912	100700	14552220	8860	8860	8860	8860	0
521	20230912	100600	14552220	8860	8860	8860	8860	0
522	20230912	100500	14552220	8860	8860	8860	8860	0
523	20230912	100400	14552220	8860	8860	8860	8860	0
524	20230912	100300	14552220	8860	8860	8860	8860	0
525	20230912	100200	14552220	8860	8860	8860	8860	0
526	20230912	100100	14552220	8860	8860	8860	8860	0
527	20230912	100000	14552220	8860	8870	8870	8860	140
528	20230912	095900	13311150	8930	8930	8930	8930	0
529	20230912	095800	13311150	8930	8930	8930	8930	0
530	20230912	095700	13311150	8930	8930	8930	8930	1
531	20230912	095600	13302220	8940	8940	8940	8940	0
532	20230912	095500	13302220	8940	8940	8940	8940	0
533	20230912	095400	13302220	8940	8940	8940	8940	0
534	20230912	095300	13302220	8940	8940	8940	8940	0
535	20230912	095200	13302220	8940	8940	8940	8940	0
536	20230912	095100	13302220	8940	8940	8940	8940	20
537	20230912	095000	13123420	8940	8940	8940	8940	0
538	20230912	094900	13123420	8940	8940	8940	8940	0
539	20230912	094800	13123420	8940	8940	8940	8940	0
540	20230912	094700	13123420	8940	8940	8940	8940	0
541	20230912	094600	13123420	8940	8940	8940	8940	10
542	20230912	094500	13034020	8940	8930	8940	8930	221
543	20230912	094400	11058390	8910	8920	8940	8910	417
544	20230912	094300	7331470	8930	8930	8930	8930	54
545	20230912	094200	6849250	8940	8940	8940	8940	1
546	20230912	094100	6840310	8900	8900	8900	8900	0
547	20230912	094000	6840310	8900	8890	8900	8890	198
548	20230912	093900	5079880	8890	8890	8890	8890	0
549	20230912	093800	5079880	8890	8890	8890	8890	11
550	20230912	093700	4982090	8890	8890	8890	8890	10
551	20230912	093600	4893190	8890	8890	8890	8890	1
552	20230912	093500	4884300	8840	8840	8840	8840	9
553	20230912	093400	4804740	8890	8890	8890	8890	0
554	20230912	093300	4804740	8890	8890	8890	8890	0
555	20230912	093200	4804740	8890	8890	8890	8890	80
556	20230912	093100	4093540	8890	8890	8890	8890	0
557	20230912	093000	4093540	8890	8890	8890	8890	0
558	20230912	092900	4093540	8890	8890	8890	8890	220
559	20230912	092800	2137740	8840	8840	8840	8840	0
560	20230912	092700	2137740	8840	8890	8890	8840	85
561	20230912	092600	1384060	8890	8890	8890	8890	0
562	20230912	092500	1384060	8890	8880	8890	8880	40
563	20230912	092400	1028570	8880	8880	8880	8880	0
564	20230912	092300	1028570	8880	8880	8880	8880	1
565	20230912	092200	1019690	8890	8890	8890	8890	30
566	20230912	092100	752990	8890	8890	8890	8890	0
567	20230912	092000	752990	8890	8890	8890	8890	0
568	20230912	091900	752990	8890	8890	8890	8890	0
569	20230912	091800	752990	8890	8890	8890	8890	0
570	20230912	091700	752990	8890	8890	8890	8890	0
571	20230912	091600	752990	8890	8880	8890	8880	3
572	20230912	091500	726340	8890	8890	8890	8890	0
573	20230912	091400	726340	8890	8890	8890	8890	0
574	20230912	091300	726340	8890	8890	8890	8890	0
575	20230912	091200	726340	8890	8890	8890	8890	9
576	20230912	091100	646330	8880	8880	8880	8880	0
577	20230912	091000	646330	8880	8880	8880	8880	0
578	20230912	090900	646330	8880	8880	8880	8880	1
579	20230912	090800	637450	8880	8880	8880	8880	1
580	20230912	090700	628570	8840	8840	8840	8840	34
581	20230912	090600	328010	8880	8880	8880	8880	5
582	20230912	090500	283610	8870	8870	8870	8870	3
583	20230912	090400	257000	8870	8870	8870	8870	0
584	20230912	090300	257000	8870	8870	8870	8870	10
585	20230912	090200	168300	8870	8860	8870	8860	13
586	20230912	090100	53110	8860	8860	8860	8860	0
587	20230912	090000	53110	8860	8810	8860	8810	6