KissMeData/007330/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	184600	71041850	8930	8930	8930	8930	215
3	20230906	184500	71041850	8930	8930	8930	8930	0
4	20230906	184400	71041850	8930	8930	8930	8930	0
5	20230906	184300	71041850	8930	8930	8930	8930	0
6	20230906	184200	71041850	8930	8930	8930	8930	0
7	20230906	184100	71041850	8930	8930	8930	8930	0
8	20230906	184000	71041850	8930	8930	8930	8930	0
9	20230906	183900	71041850	8930	8930	8930	8930	0
10	20230906	183800	71041850	8930	8930	8930	8930	0
11	20230906	183700	71041850	8930	8930	8930	8930	0
12	20230906	183600	71041850	8930	8930	8930	8930	0
13	20230906	183500	71041850	8930	8930	8930	8930	0
14	20230906	183400	71041850	8930	8930	8930	8930	0
15	20230906	183300	71041850	8930	8930	8930	8930	0
16	20230906	183200	71041850	8930	8930	8930	8930	0
17	20230906	183100	71041850	8930	8930	8930	8930	0
18	20230906	183000	71041850	8930	8930	8930	8930	0
19	20230906	182900	71041850	8930	8930	8930	8930	0
20	20230906	182800	71041850	8930	8930	8930	8930	0
21	20230906	182700	71041850	8930	8930	8930	8930	0
22	20230906	182600	71041850	8930	8930	8930	8930	0
23	20230906	182500	71041850	8930	8930	8930	8930	0
24	20230906	182400	71041850	8930	8930	8930	8930	0
25	20230906	182300	71041850	8930	8930	8930	8930	0
26	20230906	182200	71041850	8930	8930	8930	8930	0
27	20230906	182100	71041850	8930	8930	8930	8930	0
28	20230906	182000	71041850	8930	8930	8930	8930	0
29	20230906	181900	71041850	8930	8930	8930	8930	0
30	20230906	181800	71041850	8930	8930	8930	8930	0
31	20230906	181700	71041850	8930	8930	8930	8930	0
32	20230906	181600	71041850	8930	8930	8930	8930	215
33	20230906	181500	71041850	8930	8930	8930	8930	0
34	20230906	181400	71041850	8930	8930	8930	8930	0
35	20230906	181300	71041850	8930	8930	8930	8930	0
36	20230906	181200	71041850	8930	8930	8930	8930	0
37	20230906	181100	71041850	8930	8930	8930	8930	0
38	20230906	181000	71041850	8930	8930	8930	8930	0
39	20230906	180900	71041850	8930	8930	8930	8930	0
40	20230906	180800	71041850	8930	8930	8930	8930	0
41	20230906	180700	71041850	8930	8930	8930	8930	0
42	20230906	180600	71041850	8930	8930	8930	8930	0
43	20230906	180500	71041850	8930	8930	8930	8930	0
44	20230906	180400	71041850	8930	8930	8930	8930	0
45	20230906	180300	71041850	8930	8930	8930	8930	0
46	20230906	180200	71041850	8930	8930	8930	8930	0
47	20230906	180100	71041850	8930	8930	8930	8930	0
48	20230906	180000	71041850	8930	8930	8930	8930	0
49	20230906	175900	71041850	8930	8930	8930	8930	0
50	20230906	175800	71041850	8930	8930	8930	8930	0
51	20230906	175700	71041850	8930	8930	8930	8930	0
52	20230906	175600	71041850	8930	8930	8930	8930	0
53	20230906	175500	71041850	8930	8930	8930	8930	0
54	20230906	175400	71041850	8930	8930	8930	8930	0
55	20230906	175300	71041850	8930	8930	8930	8930	0
56	20230906	175200	71041850	8930	8930	8930	8930	0
57	20230906	175100	71041850	8930	8930	8930	8930	0
58	20230906	175000	71041850	8930	8930	8930	8930	0
59	20230906	174900	71041850	8930	8930	8930	8930	0
60	20230906	174800	71041850	8930	8930	8930	8930	0
61	20230906	174700	71041850	8930	8930	8930	8930	0
62	20230906	174600	71041850	8930	8930	8930	8930	215
63	20230906	174500	71041850	8930	8930	8930	8930	0
64	20230906	174400	71041850	8930	8930	8930	8930	0
65	20230906	174300	71041850	8930	8930	8930	8930	0
66	20230906	174200	71041850	8930	8930	8930	8930	0
67	20230906	174100	71041850	8930	8930	8930	8930	0
68	20230906	174000	71041850	8930	8930	8930	8930	0
69	20230906	173900	71041850	8930	8930	8930	8930	0
70	20230906	173800	71041850	8930	8930	8930	8930	0
71	20230906	173700	71041850	8930	8930	8930	8930	0
72	20230906	173600	71041850	8930	8930	8930	8930	0
73	20230906	173500	71041850	8930	8930	8930	8930	0
74	20230906	173400	71041850	8930	8930	8930	8930	0
75	20230906	173300	71041850	8930	8930	8930	8930	0
76	20230906	173200	71041850	8930	8930	8930	8930	0
77	20230906	173100	71041850	8930	8930	8930	8930	0
78	20230906	173000	71041850	8930	8930	8930	8930	0
79	20230906	172900	71041850	8930	8930	8930	8930	0
80	20230906	172800	71041850	8930	8930	8930	8930	0
81	20230906	172700	71041850	8930	8930	8930	8930	0
82	20230906	172600	71041850	8930	8930	8930	8930	0
83	20230906	172500	71041850	8930	8930	8930	8930	0
84	20230906	172400	71041850	8930	8930	8930	8930	0
85	20230906	172300	71041850	8930	8930	8930	8930	0
86	20230906	172200	71041850	8930	8930	8930	8930	0
87	20230906	172100	71041850	8930	8930	8930	8930	0
88	20230906	172000	71041850	8930	8930	8930	8930	0
89	20230906	171900	71041850	8930	8930	8930	8930	0
90	20230906	171800	71041850	8930	8930	8930	8930	0
91	20230906	171700	71041850	8930	8930	8930	8930	0
92	20230906	171600	71041850	8930	8930	8930	8930	215
93	20230906	171500	71041850	8930	8930	8930	8930	0
94	20230906	171400	71041850	8930	8930	8930	8930	0
95	20230906	171300	71041850	8930	8930	8930	8930	0
96	20230906	171200	71041850	8930	8930	8930	8930	0
97	20230906	171100	71041850	8930	8930	8930	8930	0
98	20230906	171000	71041850	8930	8930	8930	8930	0
99	20230906	170900	71041850	8930	8930	8930	8930	0
100	20230906	170800	71041850	8930	8930	8930	8930	0
101	20230906	170700	71041850	8930	8930	8930	8930	0
102	20230906	170600	71041850	8930	8930	8930	8930	0
103	20230906	170500	71041850	8930	8930	8930	8930	0
104	20230906	170400	71041850	8930	8930	8930	8930	0
105	20230906	170300	71041850	8930	8930	8930	8930	0
106	20230906	170200	71041850	8930	8930	8930	8930	0
107	20230906	170100	71041850	8930	8930	8930	8930	0
108	20230906	170000	71041850	8930	8930	8930	8930	0
109	20230906	165900	71041850	8930	8930	8930	8930	0
110	20230906	165800	71041850	8930	8930	8930	8930	0
111	20230906	165700	71041850	8930	8930	8930	8930	0
112	20230906	165600	71041850	8930	8930	8930	8930	0
113	20230906	165500	71041850	8930	8930	8930	8930	0
114	20230906	165400	71041850	8930	8930	8930	8930	0
115	20230906	165300	71041850	8930	8930	8930	8930	0
116	20230906	165200	71041850	8930	8930	8930	8930	0
117	20230906	165100	71041850	8930	8930	8930	8930	0
118	20230906	165000	71041850	8930	8930	8930	8930	0
119	20230906	164900	71041850	8930	8930	8930	8930	0
120	20230906	164800	71041850	8930	8930	8930	8930	0
121	20230906	164700	71041850	8930	8930	8930	8930	0
122	20230906	164600	71041850	8930	8930	8930	8930	215
123	20230906	164500	71041850	8930	8930	8930	8930	0
124	20230906	164400	71041850	8930	8930	8930	8930	0
125	20230906	164300	71041850	8930	8930	8930	8930	0
126	20230906	164200	71041850	8930	8930	8930	8930	0
127	20230906	164100	71041850	8930	8930	8930	8930	0
128	20230906	164000	71041850	8930	8930	8930	8930	0
129	20230906	163900	71041850	8930	8930	8930	8930	0
130	20230906	163800	71041850	8930	8930	8930	8930	0
131	20230906	163700	71041850	8930	8930	8930	8930	0
132	20230906	163600	71041850	8930	8930	8930	8930	0
133	20230906	163500	71041850	8930	8930	8930	8930	0
134	20230906	163400	71041850	8930	8930	8930	8930	0
135	20230906	163300	71041850	8930	8930	8930	8930	0
136	20230906	163200	71041850	8930	8930	8930	8930	0
137	20230906	163100	71041850	8930	8930	8930	8930	0
138	20230906	163000	71041850	8930	8930	8930	8930	0
139	20230906	162900	71041850	8930	8930	8930	8930	0
140	20230906	162800	71041850	8930	8930	8930	8930	0
141	20230906	162700	71041850	8930	8930	8930	8930	0
142	20230906	162600	71041850	8930	8930	8930	8930	0
143	20230906	162500	71041850	8930	8930	8930	8930	0
144	20230906	162400	71041850	8930	8930	8930	8930	0
145	20230906	162300	71041850	8930	8930	8930	8930	0
146	20230906	162200	71041850	8930	8930	8930	8930	0
147	20230906	162100	71041850	8930	8930	8930	8930	0
148	20230906	162000	71041850	8930	8930	8930	8930	0
149	20230906	161900	71041850	8930	8930	8930	8930	0
150	20230906	161800	71041850	8930	8930	8930	8930	0
151	20230906	161700	71041850	8930	8930	8930	8930	0
152	20230906	161600	71041850	8930	8930	8930	8930	215
153	20230906	161500	71041850	8930	8930	8930	8930	0
154	20230906	161400	71041850	8930	8930	8930	8930	0
155	20230906	161300	71041850	8930	8930	8930	8930	0
156	20230906	161200	71041850	8930	8930	8930	8930	0
157	20230906	161100	71041850	8930	8930	8930	8930	0
158	20230906	161000	71041850	8930	8930	8930	8930	0
159	20230906	160900	71041850	8930	8930	8930	8930	0
160	20230906	160800	71041850	8930	8930	8930	8930	0
161	20230906	160700	71041850	8930	8930	8930	8930	0
162	20230906	160600	71041850	8930	8930	8930	8930	0
163	20230906	160500	71041850	8930	8930	8930	8930	0
164	20230906	160400	71041850	8930	8930	8930	8930	0
165	20230906	160300	71041850	8930	8930	8930	8930	0
166	20230906	160200	71041850	8930	8930	8930	8930	0
167	20230906	160100	71041850	8930	8930	8930	8930	0
168	20230906	160000	71041850	8930	8930	8930	8930	0
169	20230906	155900	71041850	8930	8930	8930	8930	0
170	20230906	155800	71041850	8930	8930	8930	8930	0
171	20230906	155700	71041850	8930	8930	8930	8930	0
172	20230906	155600	71041850	8930	8930	8930	8930	0
173	20230906	155500	71041850	8930	8930	8930	8930	0
174	20230906	155400	71041850	8930	8930	8930	8930	0
175	20230906	155300	71041850	8930	8930	8930	8930	0
176	20230906	155200	71041850	8930	8930	8930	8930	0
177	20230906	155100	71041850	8930	8930	8930	8930	0
178	20230906	155000	71041850	8930	8930	8930	8930	0
179	20230906	154900	71041850	8930	8930	8930	8930	0
180	20230906	154800	71041850	8930	8930	8930	8930	0
181	20230906	154700	71041850	8930	8930	8930	8930	0
182	20230906	154600	71041850	8930	8930	8930	8930	215
183	20230906	154500	71041850	8930	8930	8930	8930	0
184	20230906	154400	71041850	8930	8930	8930	8930	0
185	20230906	154300	71041850	8930	8930	8930	8930	0
186	20230906	154200	71041850	8930	8930	8930	8930	0
187	20230906	154100	71041850	8930	8930	8930	8930	0
188	20230906	154000	71041850	8930	8930	8930	8930	0
189	20230906	153900	71041850	8930	8930	8930	8930	0
190	20230906	153800	71041850	8930	8930	8930	8930	0
191	20230906	153700	71041850	8930	8930	8930	8930	0
192	20230906	153600	71041850	8930	8930	8930	8930	0
193	20230906	153500	71041850	8930	8930	8930	8930	0
194	20230906	153400	71041850	8930	8930	8930	8930	0
195	20230906	153300	71041850	8930	8930	8930	8930	0
196	20230906	153200	71041850	8930	8930	8930	8930	0
197	20230906	153100	71041850	8930	8930	8930	8930	0
198	20230906	153000	71041850	8930	8930	8930	8930	215
199	20230906	152900	69121900	8870	8870	8870	8870	0
200	20230906	152800	69121900	8870	8870	8870	8870	0
201	20230906	152700	69121900	8870	8870	8870	8870	0
202	20230906	152600	69121900	8870	8870	8870	8870	0
203	20230906	152500	69121900	8870	8870	8870	8870	0
204	20230906	152400	69121900	8870	8870	8870	8870	0
205	20230906	152300	69121900	8870	8870	8870	8870	0
206	20230906	152200	69121900	8870	8870	8870	8870	0
207	20230906	152100	69121900	8870	8870	8870	8870	0
208	20230906	152000	69121900	8870	8870	8870	8870	0
209	20230906	151900	69121900	8870	8910	8920	8870	268
210	20230906	151800	66739600	8910	8910	8910	8910	2
211	20230906	151700	66721780	8920	8910	8920	8910	24
212	20230906	151600	66507750	8910	8920	8920	8910	14
213	20230906	151500	66382950	8910	8900	8910	8900	122
214	20230906	151400	65297120	8910	8910	8910	8910	0
215	20230906	151300	65297120	8910	8910	8910	8910	5
216	20230906	151200	65252570	8910	8910	8910	8910	2
217	20230906	151100	65234750	8900	8900	8900	8900	0
218	20230906	151000	65234750	8900	8910	8910	8900	367
219	20230906	150900	61968400	8910	8910	8910	8910	1
220	20230906	150800	61959490	8910	8920	8920	8910	9
221	20230906	150700	61879250	8910	8910	8920	8910	14
222	20230906	150600	61754450	8910	8910	8910	8910	9
223	20230906	150500	61674260	8910	8910	8910	8910	8
224	20230906	150400	61602980	8910	8910	8910	8910	3
225	20230906	150300	61576250	8900	8900	8900	8900	6
226	20230906	150200	61522850	8900	8900	8900	8900	25
227	20230906	150100	61300350	8910	8900	8910	8900	6
228	20230906	150000	61246910	8880	8880	8880	8880	0
229	20230906	145900	61246910	8880	8880	8880	8880	0
230	20230906	145800	61246910	8880	8910	8910	8880	112
231	20230906	145700	60251320	8900	8900	8900	8900	3
232	20230906	145600	60224620	8900	8900	8910	8900	56
233	20230906	145500	59725690	8900	8900	8900	8900	0
234	20230906	145400	59725690	8900	8900	8900	8900	11
235	20230906	145300	59627790	8880	8880	8880	8880	0
236	20230906	145200	59627790	8880	8880	8880	8880	0
237	20230906	145100	59627790	8880	8900	8900	8880	301
238	20230906	145000	56952290	8900	8910	8910	8900	10
239	20230906	144900	56863230	8910	8910	8910	8910	5
240	20230906	144800	56818680	8910	8910	8910	8910	0
241	20230906	144700	56818680	8910	8910	8910	8910	11
242	20230906	144600	56720670	8910	8910	8910	8910	11
243	20230906	144500	56622660	8910	8910	8910	8910	0
244	20230906	144400	56622660	8910	8910	8910	8910	2
245	20230906	144300	56604840	8910	8910	8910	8910	0
246	20230906	144200	56604840	8910	8910	8910	8910	0
247	20230906	144100	56604840	8910	8910	8910	8910	5
248	20230906	144000	56560290	8910	8910	8910	8910	3
249	20230906	143900	56533560	8920	8910	8920	8910	47
250	20230906	143800	56114350	8910	8910	8910	8910	6
251	20230906	143700	56060890	8910	8910	8910	8910	1
252	20230906	143600	56051980	8900	8910	8910	8900	19
253	20230906	143500	55882750	8920	8920	8920	8910	12
254	20230906	143400	55775720	8930	8930	8930	8930	0
255	20230906	143300	55775720	8930	8930	8930	8930	6
256	20230906	143200	55722140	8930	8930	8930	8930	5
257	20230906	143100	55677490	8930	8930	8930	8930	27
258	20230906	143000	55436380	8930	8930	8930	8930	6
259	20230906	142900	55382800	8930	8930	8930	8930	5
260	20230906	142800	55338150	8930	8930	8930	8930	16
261	20230906	142700	55195270	8890	8890	8890	8890	0
262	20230906	142600	55195270	8890	8890	8890	8890	0
263	20230906	142500	55195270	8890	8890	8890	8890	0
264	20230906	142400	55195270	8890	8890	8890	8890	0
265	20230906	142300	55195270	8890	8890	8890	8890	0
266	20230906	142200	55195270	8890	8890	8890	8890	57
267	20230906	142100	54688540	8880	8880	8880	8880	0
268	20230906	142000	54688540	8880	8880	8880	8880	0
269	20230906	141900	54688540	8880	8880	8880	8880	0
270	20230906	141800	54688540	8880	8910	8910	8880	1656
271	20230906	141700	39971480	8920	8920	8920	8920	0
272	20230906	141600	39971480	8920	8920	8920	8920	0
273	20230906	141500	39971480	8920	8920	8920	8920	3
274	20230906	141400	39944720	8920	8920	8920	8920	0
275	20230906	141300	39944720	8920	8920	8920	8920	0
276	20230906	141200	39944720	8920	8920	8920	8920	0
277	20230906	141100	39944720	8920	8920	8920	8920	0
278	20230906	141000	39944720	8920	8920	8920	8920	34
279	20230906	140900	39641440	8920	8920	8920	8920	2
280	20230906	140800	39623600	8920	8920	8920	8920	1
281	20230906	140700	39614680	8920	8920	8920	8920	1
282	20230906	140600	39605760	8920	8920	8920	8920	0
283	20230906	140500	39605760	8920	8920	8920	8920	0
284	20230906	140400	39605760	8920	8920	8920	8920	0
285	20230906	140300	39605760	8920	8920	8920	8920	0
286	20230906	140200	39605760	8920	8920	8920	8920	0
287	20230906	140100	39605760	8920	8920	8920	8920	0
288	20230906	140000	39605760	8920	8920	8920	8920	0
289	20230906	135900	39605760	8920	8920	8920	8920	0
290	20230906	135800	39605760	8920	8920	8920	8920	0
291	20230906	135700	39605760	8920	8920	8920	8920	0
292	20230906	135600	39605760	8920	8930	8930	8920	2
293	20230906	135500	39587910	8910	8910	8910	8910	15
294	20230906	135400	39454260	8950	8950	8950	8950	0
295	20230906	135300	39454260	8950	8950	8950	8950	0
296	20230906	135200	39454260	8950	8920	8950	8920	225
297	20230906	135100	37441000	8910	8910	8910	8910	0
298	20230906	135000	37441000	8910	8910	8910	8910	0
299	20230906	134900	37441000	8910	8910	8910	8910	0
300	20230906	134800	37441000	8910	8910	8910	8910	0
301	20230906	134700	37441000	8910	8910	8910	8910	0
302	20230906	134600	37441000	8910	8910	8910	8910	0
303	20230906	134500	37441000	8910	8910	8910	8910	0
304	20230906	134400	37441000	8910	8910	8910	8910	0
305	20230906	134300	37441000	8910	8910	8910	8910	0
306	20230906	134200	37441000	8910	8910	8910	8910	0
307	20230906	134100	37441000	8910	8910	8910	8910	0
308	20230906	134000	37441000	8910	8910	8910	8910	0
309	20230906	133900	37441000	8910	8910	8910	8910	0
310	20230906	133800	37441000	8910	8910	8910	8910	0
311	20230906	133700	37441000	8910	8910	8910	8910	15
312	20230906	133600	37307350	8910	8910	8910	8910	0
313	20230906	133500	37307350	8910	8910	8910	8910	0
314	20230906	133400	37307350	8910	8910	8910	8910	0
315	20230906	133300	37307350	8910	8910	8910	8910	10
316	20230906	133200	37218250	8910	8910	8910	8910	0
317	20230906	133100	37218250	8910	8910	8910	8910	0
318	20230906	133000	37218250	8910	8910	8910	8910	0
319	20230906	132900	37218250	8910	8910	8910	8910	0
320	20230906	132800	37218250	8910	8930	8930	8910	381
321	20230906	132700	33819840	8940	8940	8940	8940	0
322	20230906	132600	33819840	8940	8940	8940	8940	0
323	20230906	132500	33819840	8940	8940	8940	8940	2
324	20230906	132400	33801960	8940	8940	8940	8940	0
325	20230906	132300	33801960	8940	8940	8940	8940	1
326	20230906	132200	33793020	8950	8950	8950	8950	0
327	20230906	132100	33793020	8950	8950	8950	8950	0
328	20230906	132000	33793020	8950	8950	8950	8950	1
329	20230906	131900	33784070	8950	8950	8950	8950	0
330	20230906	131800	33784070	8950	8940	8950	8940	11
331	20230906	131700	33685720	8940	8940	8940	8940	0
332	20230906	131600	33685720	8940	8940	8940	8940	4
333	20230906	131500	33649960	8930	8940	8940	8930	16
334	20230906	131400	33507070	8940	8940	8940	8940	1
335	20230906	131300	33498130	8930	8930	8930	8930	0
336	20230906	131200	33498130	8930	8930	8930	8930	113
337	20230906	131100	32489040	8930	8930	8930	8930	0
338	20230906	131000	32489040	8930	8940	8940	8930	38
339	20230906	130900	32149530	8940	8940	8940	8940	0
340	20230906	130800	32149530	8940	8940	8940	8940	0
341	20230906	130700	32149530	8940	8950	8950	8940	23
342	20230906	130600	31943730	8950	8950	8950	8950	9
343	20230906	130500	31863180	8950	8950	8950	8950	0
344	20230906	130400	31863180	8950	8950	8950	8950	2
345	20230906	130300	31845280	8940	8950	8950	8940	7
346	20230906	130200	31782680	8950	8950	8950	8950	0
347	20230906	130100	31782680	8950	8950	8950	8950	1
348	20230906	130000	31773730	8950	8950	8950	8950	2
349	20230906	125900	31755830	8950	8950	8950	8950	13
350	20230906	125800	31639480	8950	8940	8950	8940	20
351	20230906	125700	31460670	8940	8940	8940	8940	1
352	20230906	125600	31451730	8930	8930	8930	8930	5
353	20230906	125500	31407080	8920	8920	8920	8920	0
354	20230906	125400	31407080	8920	8920	8920	8920	0
355	20230906	125300	31407080	8920	8920	8920	8920	0
356	20230906	125200	31407080	8920	8920	8920	8920	21
357	20230906	125100	31219760	8920	8920	8920	8920	5
358	20230906	125000	31175160	8920	8920	8920	8920	15
359	20230906	124900	31041360	8940	8940	8940	8940	0
360	20230906	124800	31041360	8940	8940	8940	8940	0
361	20230906	124700	31041360	8940	8940	8940	8940	0
362	20230906	124600	31041360	8940	8940	8940	8940	0
363	20230906	124500	31041360	8940	8940	8940	8940	0
364	20230906	124400	31041360	8940	8940	8940	8940	0
365	20230906	124300	31041360	8940	8930	8940	8930	9
366	20230906	124200	30960940	8920	8920	8920	8920	0
367	20230906	124100	30960940	8920	8930	8930	8910	116
368	20230906	124000	29925990	8930	8930	8930	8930	1
369	20230906	123900	29917060	8930	8930	8930	8930	0
370	20230906	123800	29917060	8930	8930	8930	8930	0
371	20230906	123700	29917060	8930	8930	8930	8930	0
372	20230906	123600	29917060	8930	8930	8930	8930	0
373	20230906	123500	29917060	8930	8930	8930	8930	0
374	20230906	123400	29917060	8930	8930	8930	8930	0
375	20230906	123300	29917060	8930	8930	8930	8930	0
376	20230906	123200	29917060	8930	8930	8930	8930	0
377	20230906	123100	29917060	8930	8930	8930	8930	15
378	20230906	123000	29783110	8940	8940	8940	8940	0
379	20230906	122900	29783110	8940	8940	8940	8940	0
380	20230906	122800	29783110	8940	8940	8940	8940	0
381	20230906	122700	29783110	8940	8940	8940	8940	0
382	20230906	122600	29783110	8940	8940	8940	8940	0
383	20230906	122500	29783110	8940	8940	8940	8940	0
384	20230906	122400	29783110	8940	8940	8940	8940	1
385	20230906	122300	29774170	8940	8940	8940	8940	0
386	20230906	122200	29774170	8940	8940	8940	8940	1
387	20230906	122100	29765230	8950	8950	8950	8950	63
388	20230906	122000	29201380	8950	8950	8950	8950	3
389	20230906	121900	29174530	8960	8960	8960	8960	200
390	20230906	121800	27382530	8960	8960	8960	8960	0
391	20230906	121700	27382530	8960	8960	8960	8960	0
392	20230906	121600	27382530	8960	8960	8960	8960	0
393	20230906	121500	27382530	8960	8960	8960	8960	0
394	20230906	121400	27382530	8960	8960	8960	8960	200
395	20230906	121300	25590530	8950	8950	8950	8950	0
396	20230906	121200	25590530	8950	8950	8950	8950	11
397	20230906	121100	25492080	8960	8960	8960	8960	0
398	20230906	121000	25492080	8960	8960	8960	8960	0
399	20230906	120900	25492080	8960	8960	8960	8960	5
400	20230906	120800	25447280	8950	8950	8950	8950	29
401	20230906	120700	25187730	8950	8950	8950	8950	100
402	20230906	120600	24292730	8950	8950	8950	8950	5
403	20230906	120500	24247980	8940	8940	8940	8940	10
404	20230906	120400	24158580	8940	8940	8940	8940	3
405	20230906	120300	24131760	8940	8940	8940	8940	15
406	20230906	120200	23997660	8930	8930	8930	8930	0
407	20230906	120100	23997660	8930	8930	8930	8930	0
408	20230906	120000	23997660	8930	8930	8930	8930	0
409	20230906	115900	23997660	8930	8930	8930	8930	7
410	20230906	115800	23935150	8930	8930	8930	8930	0
411	20230906	115700	23935150	8930	8930	8930	8930	0
412	20230906	115600	23935150	8930	8930	8930	8930	0
413	20230906	115500	23935150	8930	8930	8930	8930	0
414	20230906	115400	23935150	8930	8930	8930	8930	0
415	20230906	115300	23935150	8930	8930	8930	8930	0
416	20230906	115200	23935150	8930	8930	8930	8930	10
417	20230906	115100	23845850	8930	8930	8930	8930	0
418	20230906	115000	23845850	8930	8930	8930	8930	0
419	20230906	114900	23845850	8930	8930	8930	8930	0
420	20230906	114800	23845850	8930	8930	8930	8930	22
421	20230906	114700	23649390	8930	8930	8930	8930	0
422	20230906	114600	23649390	8930	8930	8930	8930	2
423	20230906	114500	23631530	8930	8930	8930	8930	2
424	20230906	114400	23613670	8930	8930	8930	8930	0
425	20230906	114300	23613670	8930	8930	8930	8930	0
426	20230906	114200	23613670	8930	8930	8930	8930	20
427	20230906	114100	23435070	8930	8930	8930	8930	0
428	20230906	114000	23435070	8930	8930	8930	8930	10
429	20230906	113900	23345770	8920	8920	8920	8920	10
430	20230906	113800	23256570	8920	8920	8920	8920	0
431	20230906	113700	23256570	8920	8920	8920	8920	0
432	20230906	113600	23256570	8920	8920	8920	8920	0
433	20230906	113500	23256570	8920	8920	8920	8920	0
434	20230906	113400	23256570	8920	8920	8920	8920	0
435	20230906	113300	23256570	8920	8920	8920	8920	0
436	20230906	113200	23256570	8920	8920	8920	8920	2
437	20230906	113100	23238730	8910	8910	8910	8910	0
438	20230906	113000	23238730	8910	8910	8910	8910	0
439	20230906	112900	23238730	8910	8910	8910	8910	0
440	20230906	112800	23238730	8910	8910	8910	8910	0
441	20230906	112700	23238730	8910	8910	8910	8910	0
442	20230906	112600	23238730	8910	8910	8910	8910	0
443	20230906	112500	23238730	8910	8910	8910	8910	200
444	20230906	112400	21456730	8910	8910	8910	8910	17
445	20230906	112300	21305260	8910	8910	8910	8910	200
446	20230906	112200	19523260	8900	8900	8900	8900	0
447	20230906	112100	19523260	8900	8900	8900	8900	0
448	20230906	112000	19523260	8900	8900	8900	8900	0
449	20230906	111900	19523260	8900	8900	8900	8900	15
450	20230906	111800	19389760	8910	8910	8910	8910	0
451	20230906	111700	19389760	8910	8910	8910	8910	0
452	20230906	111600	19389760	8910	8910	8910	8910	0
453	20230906	111500	19389760	8910	8910	8910	8910	0
454	20230906	111400	19389760	8910	8910	8910	8910	0
455	20230906	111300	19389760	8910	8910	8910	8910	0
456	20230906	111200	19389760	8910	8910	8910	8910	0
457	20230906	111100	19389760	8910	8910	8910	8910	0
458	20230906	111000	19389760	8910	8910	8910	8910	0
459	20230906	110900	19389760	8910	8910	8910	8910	3
460	20230906	110800	19363030	8900	8900	8900	8900	0
461	20230906	110700	19363030	8900	8900	8900	8900	15
462	20230906	110600	19229530	8900	8900	8900	8900	0
463	20230906	110500	19229530	8900	8900	8900	8900	0
464	20230906	110400	19229530	8900	8900	8900	8900	0
465	20230906	110300	19229530	8900	8900	8900	8900	0
466	20230906	110200	19229530	8900	8900	8900	8900	0
467	20230906	110100	19229530	8900	8900	8900	8900	210
468	20230906	110000	17360530	8900	8900	8900	8900	0
469	20230906	105900	17360530	8900	8900	8900	8900	0
470	20230906	105800	17360530	8900	8910	8910	8900	39
471	20230906	105700	17013420	8900	8900	8900	8900	25
472	20230906	105600	16790920	8900	8900	8900	8900	0
473	20230906	105500	16790920	8900	8900	8900	8900	15
474	20230906	105400	16657420	8900	8900	8900	8900	0
475	20230906	105300	16657420	8900	8900	8900	8900	0
476	20230906	105200	16657420	8900	8900	8900	8900	0
477	20230906	105100	16657420	8900	8900	8900	8900	31
478	20230906	105000	16381520	8910	8910	8910	8910	0
479	20230906	104900	16381520	8910	8910	8910	8910	5
480	20230906	104800	16336970	8910	8910	8910	8910	0
481	20230906	104700	16336970	8910	8910	8910	8910	212
482	20230906	104600	14448050	8910	8910	8910	8910	54
483	20230906	104500	13966910	8910	8910	8910	8910	0
484	20230906	104400	13966910	8910	8910	8910	8910	0
485	20230906	104300	13966910	8910	8910	8910	8910	0
486	20230906	104200	13966910	8910	8910	8910	8910	0
487	20230906	104100	13966910	8910	8910	8910	8910	0
488	20230906	104000	13966910	8910	8910	8910	8910	0
489	20230906	103900	13966910	8910	8910	8910	8910	0
490	20230906	103800	13966910	8910	8910	8910	8910	0
491	20230906	103700	13966910	8910	8910	8910	8910	0
492	20230906	103600	13966910	8910	8910	8910	8910	0
493	20230906	103500	13966910	8910	8910	8910	8910	0
494	20230906	103400	13966910	8910	8910	8910	8910	0
495	20230906	103300	13966910	8910	8910	8910	8910	0
496	20230906	103200	13966910	8910	8910	8910	8910	0
497	20230906	103100	13966910	8910	8910	8910	8910	0
498	20230906	103000	13966910	8910	8910	8910	8910	0
499	20230906	102900	13966910	8910	8910	8910	8910	127
500	20230906	102800	12835340	8910	8910	8910	8910	0
501	20230906	102700	12835340	8910	8910	8910	8910	0
502	20230906	102600	12835340	8910	8910	8910	8910	0
503	20230906	102500	12835340	8910	8910	8910	8910	0
504	20230906	102400	12835340	8910	8920	8920	8910	20
505	20230906	102300	12657090	8920	8920	8920	8920	0
506	20230906	102200	12657090	8920	8920	8920	8920	0
507	20230906	102100	12657090	8920	8920	8920	8920	0
508	20230906	102000	12657090	8920	8920	8920	8920	0
509	20230906	101900	12657090	8920	8930	8930	8920	229
510	20230906	101800	10613460	8930	8940	8940	8930	50
511	20230906	101700	10166860	8940	8940	8940	8940	0
512	20230906	101600	10166860	8940	8940	8940	8940	0
513	20230906	101500	10166860	8940	8940	8940	8940	0
514	20230906	101400	10166860	8940	8940	8940	8940	0
515	20230906	101300	10166860	8940	8940	8940	8940	0
516	20230906	101200	10166860	8940	8940	8940	8940	0
517	20230906	101100	10166860	8940	8940	8940	8940	0
518	20230906	101000	10166860	8940	8940	8940	8940	0
519	20230906	100900	10166860	8940	8940	8940	8940	0
520	20230906	100800	10166860	8940	8940	8940	8940	1
521	20230906	100700	10157920	8940	8940	8940	8940	2
522	20230906	100600	10140040	8940	8940	8940	8940	47
523	20230906	100500	9719860	8940	8940	8940	8940	12
524	20230906	100400	9612580	8940	8940	8940	8940	0
525	20230906	100300	9612580	8940	8940	8940	8940	3
526	20230906	100200	9585760	8940	8940	8940	8940	0
527	20230906	100100	9585760	8940	8940	8940	8940	88
528	20230906	100000	8799040	8950	8970	8970	8950	12
529	20230906	095900	8691440	8980	8980	8980	8980	4
530	20230906	095800	8655520	8970	8970	8970	8970	0
531	20230906	095700	8655520	8970	8970	8970	8970	4
532	20230906	095600	8619640	8970	8970	8970	8970	0
533	20230906	095500	8619640	8970	8970	8970	8970	0
534	20230906	095400	8619640	8970	8970	8970	8970	0
535	20230906	095300	8619640	8970	8970	8970	8970	0
536	20230906	095200	8619640	8970	8970	8970	8970	3
537	20230906	095100	8592730	8940	8940	8940	8940	0
538	20230906	095000	8592730	8940	8940	8940	8940	0
539	20230906	094900	8592730	8940	8940	8940	8940	0
540	20230906	094800	8592730	8940	8940	8940	8940	0
541	20230906	094700	8592730	8940	8940	8940	8940	1
542	20230906	094600	8583790	8940	8940	8940	8940	0
543	20230906	094500	8583790	8940	8940	8940	8940	0
544	20230906	094400	8583790	8940	8940	8940	8940	0
545	20230906	094300	8583790	8940	8940	8940	8940	0
546	20230906	094200	8583790	8940	8940	8940	8940	0
547	20230906	094100	8583790	8940	8940	8940	8940	0
548	20230906	094000	8583790	8940	8940	8940	8940	0
549	20230906	093900	8583790	8940	8940	8940	8940	23
550	20230906	093800	8378170	8980	8980	8980	8980	0
551	20230906	093700	8378170	8980	8950	8990	8950	51
552	20230906	093600	7921390	8950	8950	8950	8950	1
553	20230906	093500	7912440	8990	8990	8990	8990	2
554	20230906	093400	7894460	8990	8990	8990	8990	0
555	20230906	093300	7894460	8990	8990	8990	8990	0
556	20230906	093200	7894460	8990	8990	8990	8990	1
557	20230906	093100	7885470	8990	8990	8990	8990	1
558	20230906	093000	7876480	8990	8980	8990	8980	60
559	20230906	092900	7337280	8980	8980	8980	8980	0
560	20230906	092800	7337280	8980	8980	8980	8980	0
561	20230906	092700	7337280	8980	8980	8980	8980	0
562	20230906	092600	7337280	8980	8980	8980	8980	1
563	20230906	092500	7328300	8980	8980	8980	8980	0
564	20230906	092400	7328300	8980	8950	8980	8950	52
565	20230906	092300	6861520	8990	8990	8990	8990	0
566	20230906	092200	6861520	8990	8990	8990	8990	0
567	20230906	092100	6861520	8990	8990	8990	8990	0
568	20230906	092000	6861520	8990	8990	8990	8990	0
569	20230906	091900	6861520	8990	8990	8990	8990	5
570	20230906	091800	6816570	8990	8990	8990	8990	23
571	20230906	091700	6609800	9000	9000	9000	9000	0
572	20230906	091600	6609800	9000	9000	9000	9000	0
573	20230906	091500	6609800	9000	8980	9000	8980	20
574	20230906	091400	6429890	8990	8940	8990	8940	100
575	20230906	091300	5532630	8930	8930	8930	8930	0
576	20230906	091200	5532630	8930	8930	8930	8930	1
577	20230906	091100	5523700	8930	8930	8930	8930	33
578	20230906	091000	5229010	8930	8930	8930	8930	7
579	20230906	090900	5166500	8930	8930	8930	8930	10
580	20230906	090800	5077200	8930	8930	8930	8930	1
581	20230906	090700	5068270	8980	8980	8980	8980	0
582	20230906	090600	5068270	8980	8980	8980	8980	0
583	20230906	090500	5068270	8980	8980	8980	8980	0
584	20230906	090400	5068270	8980	8980	8980	8980	10
585	20230906	090300	4978470	8890	8890	8890	8890	0
586	20230906	090200	4978470	8890	8890	8890	8890	0
587	20230906	090100	4978470	8890	8890	8890	8890	0
588	20230906	090000	4978470	8890	8890	8890	8890	559