KissMeData/007330/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184500	140617400	9070	9070	9070	9070	118
3	20230915	184400	140617400	9070	9070	9070	9070	0
4	20230915	184300	140617400	9070	9070	9070	9070	0
5	20230915	184200	140617400	9070	9070	9070	9070	0
6	20230915	184100	140617400	9070	9070	9070	9070	0
7	20230915	184000	140617400	9070	9070	9070	9070	0
8	20230915	183900	140617400	9070	9070	9070	9070	0
9	20230915	183800	140617400	9070	9070	9070	9070	0
10	20230915	183700	140617400	9070	9070	9070	9070	0
11	20230915	183600	140617400	9070	9070	9070	9070	0
12	20230915	183500	140617400	9070	9070	9070	9070	0
13	20230915	183400	140617400	9070	9070	9070	9070	0
14	20230915	183300	140617400	9070	9070	9070	9070	0
15	20230915	183200	140617400	9070	9070	9070	9070	0
16	20230915	183100	140617400	9070	9070	9070	9070	0
17	20230915	183000	140617400	9070	9070	9070	9070	0
18	20230915	182900	140617400	9070	9070	9070	9070	0
19	20230915	182800	140617400	9070	9070	9070	9070	0
20	20230915	182700	140617400	9070	9070	9070	9070	0
21	20230915	182600	140617400	9070	9070	9070	9070	0
22	20230915	182500	140617400	9070	9070	9070	9070	0
23	20230915	182400	140617400	9070	9070	9070	9070	0
24	20230915	182300	140617400	9070	9070	9070	9070	0
25	20230915	182200	140617400	9070	9070	9070	9070	0
26	20230915	182100	140617400	9070	9070	9070	9070	0
27	20230915	182000	140617400	9070	9070	9070	9070	0
28	20230915	181900	140617400	9070	9070	9070	9070	0
29	20230915	181800	140617400	9070	9070	9070	9070	0
30	20230915	181700	140617400	9070	9070	9070	9070	0
31	20230915	181600	140617400	9070	9070	9070	9070	0
32	20230915	181500	140617400	9070	9070	9070	9070	118
33	20230915	181400	140617400	9070	9070	9070	9070	0
34	20230915	181300	140617400	9070	9070	9070	9070	0
35	20230915	181200	140617400	9070	9070	9070	9070	0
36	20230915	181100	140617400	9070	9070	9070	9070	0
37	20230915	181000	140617400	9070	9070	9070	9070	0
38	20230915	180900	140617400	9070	9070	9070	9070	0
39	20230915	180800	140617400	9070	9070	9070	9070	0
40	20230915	180700	140617400	9070	9070	9070	9070	0
41	20230915	180600	140617400	9070	9070	9070	9070	0
42	20230915	180500	140617400	9070	9070	9070	9070	0
43	20230915	180400	140617400	9070	9070	9070	9070	0
44	20230915	180300	140617400	9070	9070	9070	9070	0
45	20230915	180200	140617400	9070	9070	9070	9070	0
46	20230915	180100	140617400	9070	9070	9070	9070	0
47	20230915	180000	140617400	9070	9070	9070	9070	0
48	20230915	175900	140617400	9070	9070	9070	9070	0
49	20230915	175800	140617400	9070	9070	9070	9070	0
50	20230915	175700	140617400	9070	9070	9070	9070	0
51	20230915	175600	140617400	9070	9070	9070	9070	0
52	20230915	175500	140617400	9070	9070	9070	9070	0
53	20230915	175400	140617400	9070	9070	9070	9070	0
54	20230915	175300	140617400	9070	9070	9070	9070	0
55	20230915	175200	140617400	9070	9070	9070	9070	0
56	20230915	175100	140617400	9070	9070	9070	9070	0
57	20230915	175000	140617400	9070	9070	9070	9070	0
58	20230915	174900	140617400	9070	9070	9070	9070	0
59	20230915	174800	140617400	9070	9070	9070	9070	0
60	20230915	174700	140617400	9070	9070	9070	9070	0
61	20230915	174600	140617400	9070	9070	9070	9070	0
62	20230915	174500	140617400	9070	9070	9070	9070	118
63	20230915	174400	140617400	9070	9070	9070	9070	0
64	20230915	174300	140617400	9070	9070	9070	9070	0
65	20230915	174200	140617400	9070	9070	9070	9070	0
66	20230915	174100	140617400	9070	9070	9070	9070	0
67	20230915	174000	140617400	9070	9070	9070	9070	0
68	20230915	173900	140617400	9070	9070	9070	9070	0
69	20230915	173800	140617400	9070	9070	9070	9070	0
70	20230915	173700	140617400	9070	9070	9070	9070	0
71	20230915	173600	140617400	9070	9070	9070	9070	0
72	20230915	173500	140617400	9070	9070	9070	9070	0
73	20230915	173400	140617400	9070	9070	9070	9070	0
74	20230915	173300	140617400	9070	9070	9070	9070	0
75	20230915	173200	140617400	9070	9070	9070	9070	0
76	20230915	173100	140617400	9070	9070	9070	9070	0
77	20230915	173000	140617400	9070	9070	9070	9070	0
78	20230915	172900	140617400	9070	9070	9070	9070	0
79	20230915	172800	140617400	9070	9070	9070	9070	0
80	20230915	172700	140617400	9070	9070	9070	9070	0
81	20230915	172600	140617400	9070	9070	9070	9070	0
82	20230915	172500	140617400	9070	9070	9070	9070	0
83	20230915	172400	140617400	9070	9070	9070	9070	0
84	20230915	172300	140617400	9070	9070	9070	9070	0
85	20230915	172200	140617400	9070	9070	9070	9070	0
86	20230915	172100	140617400	9070	9070	9070	9070	0
87	20230915	172000	140617400	9070	9070	9070	9070	0
88	20230915	171900	140617400	9070	9070	9070	9070	0
89	20230915	171800	140617400	9070	9070	9070	9070	0
90	20230915	171700	140617400	9070	9070	9070	9070	0
91	20230915	171600	140617400	9070	9070	9070	9070	0
92	20230915	171500	140617400	9070	9070	9070	9070	118
93	20230915	171400	140617400	9070	9070	9070	9070	0
94	20230915	171300	140617400	9070	9070	9070	9070	0
95	20230915	171200	140617400	9070	9070	9070	9070	0
96	20230915	171100	140617400	9070	9070	9070	9070	0
97	20230915	171000	140617400	9070	9070	9070	9070	0
98	20230915	170900	140617400	9070	9070	9070	9070	0
99	20230915	170800	140617400	9070	9070	9070	9070	0
100	20230915	170700	140617400	9070	9070	9070	9070	0
101	20230915	170600	140617400	9070	9070	9070	9070	0
102	20230915	170500	140617400	9070	9070	9070	9070	0
103	20230915	170400	140617400	9070	9070	9070	9070	0
104	20230915	170300	140617400	9070	9070	9070	9070	0
105	20230915	170200	140617400	9070	9070	9070	9070	0
106	20230915	170100	140617400	9070	9070	9070	9070	0
107	20230915	170000	140617400	9070	9070	9070	9070	0
108	20230915	165900	140617400	9070	9070	9070	9070	0
109	20230915	165800	140617400	9070	9070	9070	9070	0
110	20230915	165700	140617400	9070	9070	9070	9070	0
111	20230915	165600	140617400	9070	9070	9070	9070	0
112	20230915	165500	140617400	9070	9070	9070	9070	0
113	20230915	165400	140617400	9070	9070	9070	9070	0
114	20230915	165300	140617400	9070	9070	9070	9070	0
115	20230915	165200	140617400	9070	9070	9070	9070	0
116	20230915	165100	140617400	9070	9070	9070	9070	0
117	20230915	165000	140617400	9070	9070	9070	9070	0
118	20230915	164900	140617400	9070	9070	9070	9070	0
119	20230915	164800	140617400	9070	9070	9070	9070	0
120	20230915	164700	140617400	9070	9070	9070	9070	0
121	20230915	164600	140617400	9070	9070	9070	9070	0
122	20230915	164500	140617400	9070	9070	9070	9070	118
123	20230915	164400	140617400	9070	9070	9070	9070	0
124	20230915	164300	140617400	9070	9070	9070	9070	0
125	20230915	164200	140617400	9070	9070	9070	9070	0
126	20230915	164100	140617400	9070	9070	9070	9070	0
127	20230915	164000	140617400	9070	9070	9070	9070	0
128	20230915	163900	140617400	9070	9070	9070	9070	0
129	20230915	163800	140617400	9070	9070	9070	9070	0
130	20230915	163700	140617400	9070	9070	9070	9070	0
131	20230915	163600	140617400	9070	9070	9070	9070	0
132	20230915	163500	140617400	9070	9070	9070	9070	0
133	20230915	163400	140617400	9070	9070	9070	9070	0
134	20230915	163300	140617400	9070	9070	9070	9070	0
135	20230915	163200	140617400	9070	9070	9070	9070	0
136	20230915	163100	140617400	9070	9070	9070	9070	0
137	20230915	163000	140617400	9070	9070	9070	9070	0
138	20230915	162900	140617400	9070	9070	9070	9070	0
139	20230915	162800	140617400	9070	9070	9070	9070	0
140	20230915	162700	140617400	9070	9070	9070	9070	0
141	20230915	162600	140617400	9070	9070	9070	9070	0
142	20230915	162500	140617400	9070	9070	9070	9070	0
143	20230915	162400	140617400	9070	9070	9070	9070	0
144	20230915	162300	140617400	9070	9070	9070	9070	0
145	20230915	162200	140617400	9070	9070	9070	9070	0
146	20230915	162100	140617400	9070	9070	9070	9070	0
147	20230915	162000	140617400	9070	9070	9070	9070	0
148	20230915	161900	140617400	9070	9070	9070	9070	0
149	20230915	161800	140617400	9070	9070	9070	9070	0
150	20230915	161700	140617400	9070	9070	9070	9070	0
151	20230915	161600	140617400	9070	9070	9070	9070	0
152	20230915	161500	140617400	9070	9070	9070	9070	118
153	20230915	161400	140617400	9070	9070	9070	9070	0
154	20230915	161300	140617400	9070	9070	9070	9070	0
155	20230915	161200	140617400	9070	9070	9070	9070	0
156	20230915	161100	140617400	9070	9070	9070	9070	0
157	20230915	161000	140617400	9070	9070	9070	9070	0
158	20230915	160900	140617400	9070	9070	9070	9070	0
159	20230915	160800	140617400	9070	9070	9070	9070	0
160	20230915	160700	140617400	9070	9070	9070	9070	0
161	20230915	160600	140617400	9070	9070	9070	9070	0
162	20230915	160500	140617400	9070	9070	9070	9070	0
163	20230915	160400	140617400	9070	9070	9070	9070	0
164	20230915	160300	140617400	9070	9070	9070	9070	0
165	20230915	160200	140617400	9070	9070	9070	9070	0
166	20230915	160100	140617400	9070	9070	9070	9070	0
167	20230915	160000	140617400	9070	9070	9070	9070	0
168	20230915	155900	140617400	9070	9070	9070	9070	0
169	20230915	155800	140617400	9070	9070	9070	9070	0
170	20230915	155700	140617400	9070	9070	9070	9070	0
171	20230915	155600	140617400	9070	9070	9070	9070	0
172	20230915	155500	140617400	9070	9070	9070	9070	0
173	20230915	155400	140617400	9070	9070	9070	9070	0
174	20230915	155300	140617400	9070	9070	9070	9070	0
175	20230915	155200	140617400	9070	9070	9070	9070	0
176	20230915	155100	140617400	9070	9070	9070	9070	0
177	20230915	155000	140617400	9070	9070	9070	9070	0
178	20230915	154900	140617400	9070	9070	9070	9070	0
179	20230915	154800	140617400	9070	9070	9070	9070	0
180	20230915	154700	140617400	9070	9070	9070	9070	0
181	20230915	154600	140617400	9070	9070	9070	9070	0
182	20230915	154500	140617400	9070	9070	9070	9070	118
183	20230915	154400	140617400	9070	9070	9070	9070	0
184	20230915	154300	140617400	9070	9070	9070	9070	0
185	20230915	154200	140617400	9070	9070	9070	9070	0
186	20230915	154100	140617400	9070	9070	9070	9070	0
187	20230915	154000	140617400	9070	9070	9070	9070	0
188	20230915	153900	140617400	9070	9070	9070	9070	0
189	20230915	153800	140617400	9070	9070	9070	9070	0
190	20230915	153700	140617400	9070	9070	9070	9070	0
191	20230915	153600	140617400	9070	9070	9070	9070	0
192	20230915	153500	140617400	9070	9070	9070	9070	0
193	20230915	153400	140617400	9070	9070	9070	9070	0
194	20230915	153300	140617400	9070	9070	9070	9070	0
195	20230915	153200	140617400	9070	9070	9070	9070	0
196	20230915	153100	140617400	9070	9070	9070	9070	0
197	20230915	153000	140617400	9070	9070	9070	9070	118
198	20230915	152900	139547140	9070	9070	9070	9070	0
199	20230915	152800	139547140	9070	9070	9070	9070	0
200	20230915	152700	139547140	9070	9070	9070	9070	0
201	20230915	152600	139547140	9070	9070	9070	9070	0
202	20230915	152500	139547140	9070	9070	9070	9070	0
203	20230915	152400	139547140	9070	9070	9070	9070	0
204	20230915	152300	139547140	9070	9070	9070	9070	0
205	20230915	152200	139547140	9070	9070	9070	9070	0
206	20230915	152100	139547140	9070	9070	9070	9070	0
207	20230915	152000	139547140	9070	9070	9070	9070	0
208	20230915	151900	139547140	9070	9060	9070	9050	763
209	20230915	151800	132631650	9060	9060	9060	9060	4
210	20230915	151700	132595410	9060	9050	9060	9050	10
211	20230915	151600	132504870	9050	9050	9050	9050	2
212	20230915	151500	132486770	9040	9050	9050	9030	21
213	20230915	151400	132296790	9030	9030	9030	9030	6
214	20230915	151300	132242610	9030	9030	9030	9030	0
215	20230915	151200	132242610	9030	9030	9030	9030	0
216	20230915	151100	132242610	9030	9030	9030	9030	0
217	20230915	151000	132242610	9030	9040	9040	9030	16
218	20230915	150900	132098110	9040	9070	9070	9040	10
219	20230915	150800	132007570	9070	9070	9070	9070	6
220	20230915	150700	131953150	9070	9070	9070	9070	21
221	20230915	150600	131762680	9070	9070	9070	9070	3
222	20230915	150500	131735470	9070	9070	9070	9070	9
223	20230915	150400	131653840	9070	9060	9070	9060	11
224	20230915	150300	131554120	9060	9070	9070	9000	14
225	20230915	150200	131427730	9070	9070	9070	9070	3
226	20230915	150100	131400520	9070	9070	9070	9070	3
227	20230915	150000	131373310	9070	9070	9070	9070	6
228	20230915	145900	131318890	9070	9070	9070	9070	6
229	20230915	145800	131264470	9070	9070	9070	9070	0
230	20230915	145700	131264470	9070	9070	9070	9070	0
231	20230915	145600	131264470	9070	9060	9070	9060	6
232	20230915	145500	131210080	9060	9060	9060	9060	0
233	20230915	145400	131210080	9060	9070	9070	9060	6
234	20230915	145300	131155690	9070	9070	9070	9070	0
235	20230915	145200	131155690	9070	9070	9070	9070	1
236	20230915	145100	131146620	9070	9070	9070	9070	6
237	20230915	145000	131092200	9070	9060	9070	9060	100
238	20230915	144900	130185550	9060	9060	9060	9060	6
239	20230915	144800	130131190	9060	9060	9060	9060	0
240	20230915	144700	130131190	9060	9030	9060	9030	100
241	20230915	144600	129225560	9030	9030	9030	8990	304
242	20230915	144500	126492440	9030	9030	9030	9030	0
243	20230915	144400	126492440	9030	9030	9030	9030	4
244	20230915	144300	126456320	9030	9030	9030	9030	0
245	20230915	144200	126456320	9030	9030	9030	9030	2
246	20230915	144100	126438260	8990	8990	8990	8990	0
247	20230915	144000	126438260	8990	9020	9020	8990	300
248	20230915	143900	123737380	9030	9030	9030	9030	46
249	20230915	143800	123322000	9030	9020	9030	9020	13
250	20230915	143700	123204620	9020	9020	9020	9020	1
251	20230915	143600	123195600	9030	9030	9030	9020	20
252	20230915	143500	123015040	9020	9020	9020	9020	0
253	20230915	143400	123015040	9020	9020	9020	9020	0
254	20230915	143300	123015040	9020	9020	9020	9020	1
255	20230915	143200	123006020	9020	9030	9030	9020	4
256	20230915	143100	122969920	9030	9020	9030	9020	24
257	20230915	143000	122753260	9020	9020	9020	9020	0
258	20230915	142900	122753260	9020	9020	9020	9020	4
259	20230915	142800	122717180	9020	9020	9020	9020	13
260	20230915	142700	122599920	9010	9010	9010	9010	0
261	20230915	142600	122599920	9010	9010	9010	9010	4
262	20230915	142500	122563880	9010	9010	9010	9010	0
263	20230915	142400	122563880	9010	9010	9010	9010	0
264	20230915	142300	122563880	9010	9010	9010	9010	4
265	20230915	142200	122527840	9020	9020	9020	9020	0
266	20230915	142100	122527840	9020	9020	9020	9020	0
267	20230915	142000	122527840	9020	9020	9020	9020	0
268	20230915	141900	122527840	9020	9020	9020	9020	10
269	20230915	141800	122437640	9010	9010	9010	9010	8
270	20230915	141700	122365560	9010	9010	9010	9010	0
271	20230915	141600	122365560	9010	9010	9010	9010	0
272	20230915	141500	122365560	9010	9010	9010	9010	0
273	20230915	141400	122365560	9010	9010	9010	9010	0
274	20230915	141300	122365560	9010	9020	9020	9010	109
275	20230915	141200	121383460	9020	9020	9020	9020	0
276	20230915	141100	121383460	9020	9020	9020	9020	29
277	20230915	141000	121121880	9020	9020	9020	9020	0
278	20230915	140900	121121880	9020	9020	9020	9020	0
279	20230915	140800	121121880	9020	9020	9020	9020	1
280	20230915	140700	121112860	9020	9020	9020	9020	4
281	20230915	140600	121076780	9020	9030	9030	9020	780
282	20230915	140500	114035410	9030	9030	9030	9030	0
283	20230915	140400	114035410	9030	9030	9030	9030	0
284	20230915	140300	114035410	9030	9030	9030	9030	2
285	20230915	140200	114017350	9030	9030	9030	9030	4
286	20230915	140100	113981230	9040	9040	9040	9040	0
287	20230915	140000	113981230	9040	9040	9040	9040	1
288	20230915	135900	113972190	9040	9040	9040	9040	4
289	20230915	135800	113936030	9050	9050	9050	9050	0
290	20230915	135700	113936030	9050	9050	9050	9050	0
291	20230915	135600	113936030	9050	9050	9050	9050	0
292	20230915	135500	113936030	9050	9050	9050	9050	0
293	20230915	135400	113936030	9050	9050	9050	9050	0
294	20230915	135300	113936030	9050	9050	9050	9050	0
295	20230915	135200	113936030	9050	9050	9050	9050	0
296	20230915	135100	113936030	9050	9050	9050	9050	20
297	20230915	135000	113755030	9050	9050	9050	9050	0
298	20230915	134900	113755030	9050	9050	9050	9050	0
299	20230915	134800	113755030	9050	9050	9050	9050	0
300	20230915	134700	113755030	9050	9030	9050	9030	42
301	20230915	134600	113375240	9040	9040	9040	9040	0
302	20230915	134500	113375240	9040	9040	9040	9040	0
303	20230915	134400	113375240	9040	9040	9040	9040	5
304	20230915	134300	113330040	9040	9040	9040	9040	5
305	20230915	134200	113284840	9040	9040	9040	9040	0
306	20230915	134100	113284840	9040	9040	9040	9040	0
307	20230915	134000	113284840	9040	9040	9040	9040	0
308	20230915	133900	113284840	9040	9040	9040	9040	69
309	20230915	133800	112661080	9040	9040	9040	9040	4
310	20230915	133700	112624920	9040	9040	9040	9040	4
311	20230915	133600	112588760	9040	9040	9040	9040	0
312	20230915	133500	112588760	9040	9040	9040	9040	4
313	20230915	133400	112552600	9040	9040	9040	9040	0
314	20230915	133300	112552600	9040	9040	9040	9040	0
315	20230915	133200	112552600	9040	9050	9050	9040	147
316	20230915	133100	111222260	9050	9050	9050	9050	4
317	20230915	133000	111186060	9050	9050	9050	9050	0
318	20230915	132900	111186060	9050	9050	9050	9050	0
319	20230915	132800	111186060	9050	9050	9050	9050	4
320	20230915	132700	111149860	9060	9050	9060	9050	5
321	20230915	132600	111104600	9050	9050	9050	9050	2
322	20230915	132500	111086500	9060	9060	9060	9060	0
323	20230915	132400	111086500	9060	9060	9060	9060	0
324	20230915	132300	111086500	9060	9060	9060	9060	107
325	20230915	132200	110117080	9060	9060	9060	9060	4
326	20230915	132100	110080840	9060	9070	9070	9060	105
327	20230915	132000	109128680	9070	9070	9070	9070	4
328	20230915	131900	109092400	9070	9070	9070	9070	0
329	20230915	131800	109092400	9070	9070	9070	9070	0
330	20230915	131700	109092400	9070	9070	9070	9070	0
331	20230915	131600	109092400	9070	9070	9070	9070	0
332	20230915	131500	109092400	9070	9070	9070	9070	2
333	20230915	131400	109074260	9070	9070	9070	9070	0
334	20230915	131300	109074260	9070	9070	9070	9070	4
335	20230915	131200	109037980	9070	9070	9070	9070	8
336	20230915	131100	108965420	9080	9080	9080	9080	0
337	20230915	131000	108965420	9080	9080	9080	9080	0
338	20230915	130900	108965420	9080	9080	9080	9080	0
339	20230915	130800	108965420	9080	9080	9080	9080	0
340	20230915	130700	108965420	9080	9080	9080	9080	2
341	20230915	130600	108947260	9070	9070	9070	9070	8
342	20230915	130500	108874700	9050	9050	9050	9050	0
343	20230915	130400	108874700	9050	9050	9050	9050	0
344	20230915	130300	108874700	9050	9050	9050	9050	0
345	20230915	130200	108874700	9050	9050	9050	9050	0
346	20230915	130100	108874700	9050	9050	9050	9050	0
347	20230915	130000	108874700	9050	9050	9050	9050	0
348	20230915	125900	108874700	9050	9050	9050	9050	0
349	20230915	125800	108874700	9050	9050	9050	9050	0
350	20230915	125700	108874700	9050	9060	9060	9050	28
351	20230915	125600	108621290	9050	9050	9050	9050	0
352	20230915	125500	108621290	9050	9050	9050	9050	1
353	20230915	125400	108612240	9050	9050	9050	9050	15
354	20230915	125300	108476490	9040	9040	9040	9040	0
355	20230915	125200	108476490	9040	9040	9040	9040	0
356	20230915	125100	108476490	9040	9050	9050	9040	535
357	20230915	125000	103639830	9060	9060	9060	9060	0
358	20230915	124900	103639830	9060	9040	9060	9040	6
359	20230915	124800	103585550	9050	9050	9050	9050	2
360	20230915	124700	103567450	9050	9050	9050	9050	98
361	20230915	124600	102680550	9050	9050	9050	9050	0
362	20230915	124500	102680550	9050	9070	9070	9050	285
363	20230915	124400	100097630	9080	9080	9080	9080	14
364	20230915	124300	99970510	9070	9070	9070	9070	0
365	20230915	124200	99970510	9070	9070	9070	9070	0
366	20230915	124100	99970510	9070	9070	9070	9070	4
367	20230915	124000	99934230	9070	9070	9070	9070	0
368	20230915	123900	99934230	9070	9070	9070	9070	0
369	20230915	123800	99934230	9070	9070	9070	9070	0
370	20230915	123700	99934230	9070	9070	9070	9070	0
371	20230915	123600	99934230	9070	9070	9070	9070	0
372	20230915	123500	99934230	9070	9070	9070	9070	0
373	20230915	123400	99934230	9070	9070	9070	9070	0
374	20230915	123300	99934230	9070	9070	9070	9070	4
375	20230915	123200	99897950	9070	9070	9070	9070	0
376	20230915	123100	99897950	9070	9070	9070	9070	0
377	20230915	123000	99897950	9070	9070	9070	9070	0
378	20230915	122900	99897950	9070	9070	9070	9070	110
379	20230915	122800	98900250	9080	9080	9080	9080	0
380	20230915	122700	98900250	9080	9080	9080	9080	0
381	20230915	122600	98900250	9080	9080	9080	9080	0
382	20230915	122500	98900250	9080	9080	9080	9080	0
383	20230915	122400	98900250	9080	9080	9080	9080	0
384	20230915	122300	98900250	9080	9080	9080	9080	0
385	20230915	122200	98900250	9080	9080	9080	9080	0
386	20230915	122100	98900250	9080	9080	9080	9080	0
387	20230915	122000	98900250	9080	9080	9080	9080	0
388	20230915	121900	98900250	9080	9080	9080	9080	11
389	20230915	121800	98800370	9080	9080	9080	9080	10
390	20230915	121700	98709570	9070	9080	9080	9070	26
391	20230915	121600	98473640	9070	9070	9070	9070	0
392	20230915	121500	98473640	9070	9070	9070	9070	0
393	20230915	121400	98473640	9070	9070	9070	9070	4
394	20230915	121300	98437360	9070	9070	9070	9070	0
395	20230915	121200	98437360	9070	9070	9070	9070	4
396	20230915	121100	98401080	9110	9110	9110	9110	4
397	20230915	121000	98364640	9070	9070	9070	9070	0
398	20230915	120900	98364640	9070	9070	9070	9070	0
399	20230915	120800	98364640	9070	9080	9080	9070	599
400	20230915	120700	92929220	9110	9110	9110	9110	2
401	20230915	120600	92911000	9110	9110	9110	9110	0
402	20230915	120500	92911000	9110	9110	9110	9110	1
403	20230915	120400	92901890	9100	9100	9100	9100	0
404	20230915	120300	92901890	9100	9100	9100	9100	8
405	20230915	120200	92829090	9100	9090	9100	9090	105
406	20230915	120100	91873630	9090	9090	9090	9090	0
407	20230915	120000	91873630	9090	9090	9090	9090	2
408	20230915	115900	91855450	9090	9090	9090	9090	0
409	20230915	115800	91855450	9090	9090	9090	9090	0
410	20230915	115700	91855450	9090	9090	9090	9090	11
411	20230915	115600	91755460	9100	9100	9100	9100	0
412	20230915	115500	91755460	9100	9090	9100	9090	5
413	20230915	115400	91709980	9090	9090	9090	9090	0
414	20230915	115300	91709980	9090	9090	9090	9090	0
415	20230915	115200	91709980	9090	9090	9090	9090	0
416	20230915	115100	91709980	9090	9090	9090	9090	68
417	20230915	115000	91091860	9090	9090	9100	9090	150
418	20230915	114900	89728300	9100	9100	9100	9100	14
419	20230915	114800	89600900	9110	9110	9110	9110	0
420	20230915	114700	89600900	9110	9110	9110	9110	0
421	20230915	114600	89600900	9110	9110	9110	9110	0
422	20230915	114500	89600900	9110	9110	9110	9110	64
423	20230915	114400	89017860	9110	9110	9110	9110	0
424	20230915	114300	89017860	9110	9110	9110	9110	0
425	20230915	114200	89017860	9110	9110	9110	9110	1
426	20230915	114100	89008750	9110	9110	9110	9110	0
427	20230915	114000	89008750	9110	9110	9110	9110	10
428	20230915	113900	88917650	9110	9110	9110	9110	0
429	20230915	113800	88917650	9110	9110	9110	9110	5
430	20230915	113700	88872100	9100	9100	9100	9100	1
431	20230915	113600	88863000	9100	9100	9100	9100	11
432	20230915	113500	88762900	9100	9100	9100	9100	0
433	20230915	113400	88762900	9100	9090	9100	9090	474
434	20230915	113300	84449880	9100	9100	9100	9100	0
435	20230915	113200	84449880	9100	9100	9100	9100	7
436	20230915	113100	84386180	9100	9090	9100	9090	164
437	20230915	113000	82893800	9090	9090	9090	9090	0
438	20230915	112900	82893800	9090	9090	9090	9090	0
439	20230915	112800	82893800	9090	9090	9090	9090	0
440	20230915	112700	82893800	9090	9090	9090	9090	0
441	20230915	112600	82893800	9090	9090	9090	9090	0
442	20230915	112500	82893800	9090	9090	9090	9090	107
443	20230915	112400	81921170	9100	9100	9100	9100	0
444	20230915	112300	81921170	9100	9100	9100	9100	0
445	20230915	112200	81921170	9100	9100	9100	9100	0
446	20230915	112100	81921170	9100	9100	9100	9100	0
447	20230915	112000	81921170	9100	9100	9100	9100	2
448	20230915	111900	81902970	9100	9100	9100	9100	2
449	20230915	111800	81884770	9100	9100	9100	9100	1
450	20230915	111700	81875670	9100	9100	9100	9100	4
451	20230915	111600	81839270	9090	9090	9090	9090	5
452	20230915	111500	81793820	9090	9090	9090	9090	0
453	20230915	111400	81793820	9090	9090	9090	9090	0
454	20230915	111300	81793820	9090	9090	9090	9090	0
455	20230915	111200	81793820	9090	9090	9090	9090	0
456	20230915	111100	81793820	9090	9090	9090	9090	0
457	20230915	111000	81793820	9090	9090	9090	9090	0
458	20230915	110900	81793820	9090	9090	9090	9090	0
459	20230915	110800	81793820	9090	9090	9090	9090	0
460	20230915	110700	81793820	9090	9090	9090	9090	3
461	20230915	110600	81766550	9090	9090	9090	9090	0
462	20230915	110500	81766550	9090	9080	9090	9080	44
463	20230915	110400	81366980	9080	9080	9080	9080	0
464	20230915	110300	81366980	9080	9080	9080	9080	4
465	20230915	110200	81330660	9080	9080	9080	9080	0
466	20230915	110100	81330660	9080	9080	9080	9080	4
467	20230915	110000	81294340	9080	9080	9080	9080	0
468	20230915	105900	81294340	9080	9080	9080	9080	0
469	20230915	105800	81294340	9080	9080	9080	9080	0
470	20230915	105700	81294340	9080	9080	9080	9080	10
471	20230915	105600	81203540	9080	9080	9080	9080	0
472	20230915	105500	81203540	9080	9080	9080	9080	4
473	20230915	105400	81167220	9090	9090	9090	9090	4
474	20230915	105300	81130860	9120	9120	9120	9120	0
475	20230915	105200	81130860	9120	9120	9120	9120	5
476	20230915	105100	81085260	9100	9100	9100	9100	0
477	20230915	105000	81085260	9100	9100	9100	9100	0
478	20230915	104900	81085260	9100	9090	9100	9090	31
479	20230915	104800	80803460	9090	9090	9090	9090	0
480	20230915	104700	80803460	9090	9090	9090	9090	2
481	20230915	104600	80785280	9110	9110	9110	9110	0
482	20230915	104500	80785280	9110	9110	9110	9110	0
483	20230915	104400	80785280	9110	9110	9110	9110	0
484	20230915	104300	80785280	9110	9110	9110	9110	0
485	20230915	104200	80785280	9110	9110	9110	9110	0
486	20230915	104100	80785280	9110	9110	9110	9110	1
487	20230915	104000	80776170	9100	9100	9100	9100	0
488	20230915	103900	80776170	9100	9100	9100	9100	0
489	20230915	103800	80776170	9100	9100	9100	9100	1
490	20230915	103700	80767070	9100	9100	9100	9100	90
491	20230915	103600	79948070	9100	9100	9100	9100	52
492	20230915	103500	79474870	9120	9120	9120	9120	0
493	20230915	103400	79474870	9120	9120	9120	9120	0
494	20230915	103300	79474870	9120	9120	9120	9120	0
495	20230915	103200	79474870	9120	9120	9120	9120	0
496	20230915	103100	79474870	9120	9120	9120	9120	0
497	20230915	103000	79474870	9120	9120	9120	9120	0
498	20230915	102900	79474870	9120	9120	9120	9120	0
499	20230915	102800	79474870	9120	9120	9120	9120	8
500	20230915	102700	79401910	9120	9120	9120	9120	0
501	20230915	102600	79401910	9120	9120	9120	9120	9
502	20230915	102500	79319830	9140	9140	9140	9140	0
503	20230915	102400	79319830	9140	9140	9140	9140	0
504	20230915	102300	79319830	9140	9140	9140	9140	0
505	20230915	102200	79319830	9140	9140	9140	9140	0
506	20230915	102100	79319830	9140	9140	9140	9140	0
507	20230915	102000	79319830	9140	9140	9140	9140	50
508	20230915	101900	78862830	9140	9140	9140	9140	7
509	20230915	101800	78798850	9140	9140	9140	9140	1
510	20230915	101700	78789710	9150	9140	9150	9140	7
511	20230915	101600	78725720	9140	9140	9140	9140	94
512	20230915	101500	77866560	9140	9140	9140	9140	1
513	20230915	101400	77857420	9140	9100	9140	9100	633
514	20230915	101300	72082450	9090	9100	9100	9090	102
515	20230915	101200	71154340	9090	9070	9090	9070	849
516	20230915	101100	63444060	9070	9070	9070	9070	28
517	20230915	101000	63190100	9070	9070	9070	9070	0
518	20230915	100900	63190100	9070	9070	9070	9070	15
519	20230915	100800	63054050	9070	9070	9070	9070	0
520	20230915	100700	63054050	9070	9070	9070	9070	7
521	20230915	100600	62990560	9070	9070	9070	9070	36
522	20230915	100500	62664040	9070	9070	9070	9070	27
523	20230915	100400	62419150	9070	9070	9070	9070	0
524	20230915	100300	62419150	9070	9070	9070	9070	0
525	20230915	100200	62419150	9070	9070	9070	9070	0
526	20230915	100100	62419150	9070	9070	9070	9070	5
527	20230915	100000	62373800	9070	9070	9070	9070	765
528	20230915	095900	55435250	9030	9030	9030	9030	0
529	20230915	095800	55435250	9030	9060	9060	9030	83
530	20230915	095700	54683330	9070	9070	9070	9070	0
531	20230915	095600	54683330	9070	9070	9070	9070	100
532	20230915	095500	53776330	9070	9050	9070	9050	769
533	20230915	095400	46809430	9050	9050	9050	9050	46
534	20230915	095300	46393130	9050	9050	9050	9050	38
535	20230915	095200	46049230	9030	9030	9030	9030	0
536	20230915	095100	46049230	9030	9030	9030	9030	0
537	20230915	095000	46049230	9030	9030	9030	9030	1
538	20230915	094900	46040200	9030	9030	9030	9030	3
539	20230915	094800	46013110	9040	9040	9040	9040	0
540	20230915	094700	46013110	9040	9040	9040	9040	6
541	20230915	094600	45958870	9030	9030	9030	9030	353
542	20230915	094500	42771280	9030	9030	9030	9030	6
543	20230915	094400	42717100	9030	9030	9030	9030	5
544	20230915	094300	42671950	9030	9040	9040	9030	80
545	20230915	094200	41949340	9030	9070	9070	9030	110
546	20230915	094100	40953810	9080	9080	9080	9080	11
547	20230915	094000	40853930	9110	9110	9110	9110	0
548	20230915	093900	40853930	9110	9110	9110	9110	50
549	20230915	093800	40398430	9110	9110	9110	9110	0
550	20230915	093700	40398430	9110	9110	9110	9110	0
551	20230915	093600	40398430	9110	9090	9110	9090	157
552	20230915	093500	38970310	9090	9070	9100	9070	515
553	20230915	093400	34290320	9070	9070	9070	9070	7
554	20230915	093300	34226830	9070	9060	9070	9060	166
555	20230915	093200	32721790	9060	9060	9060	9060	2
556	20230915	093100	32703670	9060	9060	9060	9060	0
557	20230915	093000	32703670	9060	9060	9060	9060	0
558	20230915	092900	32703670	9060	9060	9060	9060	0
559	20230915	092800	32703670	9060	9060	9060	9060	0
560	20230915	092700	32703670	9060	9060	9060	9060	0
561	20230915	092600	32703670	9060	9060	9060	9060	0
562	20230915	092500	32703670	9060	9050	9080	9050	102
563	20230915	092400	31780470	9050	9050	9080	9050	624
564	20230915	092300	26122990	9050	9050	9050	9050	0
565	20230915	092200	26122990	9050	9050	9050	9050	0
566	20230915	092100	26122990	9050	9050	9050	9050	0
567	20230915	092000	26122990	9050	9050	9050	9050	0
568	20230915	091900	26122990	9050	9050	9050	9050	1
569	20230915	091800	26113940	9050	9050	9050	9050	0
570	20230915	091700	26113940	9050	9030	9050	9020	99
571	20230915	091600	25220290	9020	9020	9020	9020	112
572	20230915	091500	24210050	9020	9020	9020	9020	404
573	20230915	091400	20565970	9030	9040	9050	9030	87
574	20230915	091300	19779270	9030	9030	9030	9030	22
575	20230915	091200	19580610	9020	9020	9020	9020	0
576	20230915	091100	19580610	9020	9020	9020	9020	0
577	20230915	091000	19580610	9020	9020	9020	9020	36
578	20230915	090900	19255890	9060	9060	9060	9060	0
579	20230915	090800	19255890	9060	9060	9060	9060	5
580	20230915	090700	19210590	9060	9060	9060	9040	742
581	20230915	090600	12502470	9050	9040	9050	9040	40
582	20230915	090500	12140490	9030	9020	9040	9020	129
583	20230915	090400	10975450	9020	8960	9020	8960	506
584	20230915	090300	6427050	8970	8970	8970	8970	7
585	20230915	090200	6364260	8970	8970	8970	8970	0
586	20230915	090100	6364260	8970	8970	8970	8970	0
587	20230915	090000	6364260	8970	8970	8980	8970	709