KissMeData/001750/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183400	142960890	9560	9560	9560	9560	44
3	20230915	183300	142960890	9560	9560	9560	9560	0
4	20230915	183200	142960890	9560	9560	9560	9560	0
5	20230915	183100	142960890	9560	9560	9560	9560	0
6	20230915	183000	142960890	9560	9560	9560	9560	0
7	20230915	182900	142960890	9560	9560	9560	9560	0
8	20230915	182800	142960890	9560	9560	9560	9560	0
9	20230915	182700	142960890	9560	9560	9560	9560	0
10	20230915	182600	142960890	9560	9560	9560	9560	0
11	20230915	182500	142960890	9560	9560	9560	9560	0
12	20230915	182400	142960890	9560	9560	9560	9560	0
13	20230915	182300	142960890	9560	9560	9560	9560	0
14	20230915	182200	142960890	9560	9560	9560	9560	0
15	20230915	182100	142960890	9560	9560	9560	9560	0
16	20230915	182000	142960890	9560	9560	9560	9560	0
17	20230915	181900	142960890	9560	9560	9560	9560	0
18	20230915	181800	142960890	9560	9560	9560	9560	0
19	20230915	181700	142960890	9560	9560	9560	9560	0
20	20230915	181600	142960890	9560	9560	9560	9560	0
21	20230915	181500	142960890	9560	9560	9560	9560	0
22	20230915	181400	142960890	9560	9560	9560	9560	0
23	20230915	181300	142960890	9560	9560	9560	9560	0
24	20230915	181200	142960890	9560	9560	9560	9560	0
25	20230915	181100	142960890	9560	9560	9560	9560	0
26	20230915	181000	142960890	9560	9560	9560	9560	0
27	20230915	180900	142960890	9560	9560	9560	9560	0
28	20230915	180800	142960890	9560	9560	9560	9560	0
29	20230915	180700	142960890	9560	9560	9560	9560	0
30	20230915	180600	142960890	9560	9560	9560	9560	0
31	20230915	180500	142960890	9560	9560	9560	9560	0
32	20230915	180400	142960890	9560	9560	9560	9560	44
33	20230915	180300	142960890	9560	9560	9560	9560	0
34	20230915	180200	142960890	9560	9560	9560	9560	0
35	20230915	180100	142960890	9560	9560	9560	9560	0
36	20230915	180000	142960890	9560	9560	9560	9560	0
37	20230915	175900	142960890	9560	9560	9560	9560	0
38	20230915	175800	142960890	9560	9560	9560	9560	0
39	20230915	175700	142960890	9560	9560	9560	9560	0
40	20230915	175600	142960890	9560	9560	9560	9560	0
41	20230915	175500	142960890	9560	9560	9560	9560	0
42	20230915	175400	142960890	9560	9560	9560	9560	0
43	20230915	175300	142960890	9560	9560	9560	9560	0
44	20230915	175200	142960890	9560	9560	9560	9560	0
45	20230915	175100	142960890	9560	9560	9560	9560	0
46	20230915	175000	142960890	9560	9560	9560	9560	0
47	20230915	174900	142960890	9560	9560	9560	9560	0
48	20230915	174800	142960890	9560	9560	9560	9560	0
49	20230915	174700	142960890	9560	9560	9560	9560	0
50	20230915	174600	142960890	9560	9560	9560	9560	0
51	20230915	174500	142960890	9560	9560	9560	9560	0
52	20230915	174400	142960890	9560	9560	9560	9560	0
53	20230915	174300	142960890	9560	9560	9560	9560	0
54	20230915	174200	142960890	9560	9560	9560	9560	0
55	20230915	174100	142960890	9560	9560	9560	9560	0
56	20230915	174000	142960890	9560	9560	9560	9560	0
57	20230915	173900	142960890	9560	9560	9560	9560	0
58	20230915	173800	142960890	9560	9560	9560	9560	0
59	20230915	173700	142960890	9560	9560	9560	9560	0
60	20230915	173600	142960890	9560	9560	9560	9560	0
61	20230915	173500	142960890	9560	9560	9560	9560	0
62	20230915	173400	142960890	9560	9560	9560	9560	44
63	20230915	173300	142960890	9560	9560	9560	9560	0
64	20230915	173200	142960890	9560	9560	9560	9560	0
65	20230915	173100	142960890	9560	9560	9560	9560	0
66	20230915	173000	142960890	9560	9560	9560	9560	0
67	20230915	172900	142960890	9560	9560	9560	9560	0
68	20230915	172800	142960890	9560	9560	9560	9560	0
69	20230915	172700	142960890	9560	9560	9560	9560	0
70	20230915	172600	142960890	9560	9560	9560	9560	0
71	20230915	172500	142960890	9560	9560	9560	9560	0
72	20230915	172400	142960890	9560	9560	9560	9560	0
73	20230915	172300	142960890	9560	9560	9560	9560	0
74	20230915	172200	142960890	9560	9560	9560	9560	0
75	20230915	172100	142960890	9560	9560	9560	9560	0
76	20230915	172000	142960890	9560	9560	9560	9560	0
77	20230915	171900	142960890	9560	9560	9560	9560	0
78	20230915	171800	142960890	9560	9560	9560	9560	0
79	20230915	171700	142960890	9560	9560	9560	9560	0
80	20230915	171600	142960890	9560	9560	9560	9560	0
81	20230915	171500	142960890	9560	9560	9560	9560	0
82	20230915	171400	142960890	9560	9560	9560	9560	0
83	20230915	171300	142960890	9560	9560	9560	9560	0
84	20230915	171200	142960890	9560	9560	9560	9560	0
85	20230915	171100	142960890	9560	9560	9560	9560	0
86	20230915	171000	142960890	9560	9560	9560	9560	0
87	20230915	170900	142960890	9560	9560	9560	9560	0
88	20230915	170800	142960890	9560	9560	9560	9560	0
89	20230915	170700	142960890	9560	9560	9560	9560	0
90	20230915	170600	142960890	9560	9560	9560	9560	0
91	20230915	170500	142960890	9560	9560	9560	9560	0
92	20230915	170400	142960890	9560	9560	9560	9560	44
93	20230915	170300	142960890	9560	9560	9560	9560	0
94	20230915	170200	142960890	9560	9560	9560	9560	0
95	20230915	170100	142960890	9560	9560	9560	9560	0
96	20230915	170000	142960890	9560	9560	9560	9560	0
97	20230915	165900	142960890	9560	9560	9560	9560	0
98	20230915	165800	142960890	9560	9560	9560	9560	0
99	20230915	165700	142960890	9560	9560	9560	9560	0
100	20230915	165600	142960890	9560	9560	9560	9560	0
101	20230915	165500	142960890	9560	9560	9560	9560	0
102	20230915	165400	142960890	9560	9560	9560	9560	0
103	20230915	165300	142960890	9560	9560	9560	9560	0
104	20230915	165200	142960890	9560	9560	9560	9560	0
105	20230915	165100	142960890	9560	9560	9560	9560	0
106	20230915	165000	142960890	9560	9560	9560	9560	0
107	20230915	164900	142960890	9560	9560	9560	9560	0
108	20230915	164800	142960890	9560	9560	9560	9560	0
109	20230915	164700	142960890	9560	9560	9560	9560	0
110	20230915	164600	142960890	9560	9560	9560	9560	0
111	20230915	164500	142960890	9560	9560	9560	9560	0
112	20230915	164400	142960890	9560	9560	9560	9560	0
113	20230915	164300	142960890	9560	9560	9560	9560	0
114	20230915	164200	142960890	9560	9560	9560	9560	0
115	20230915	164100	142960890	9560	9560	9560	9560	0
116	20230915	164000	142960890	9560	9560	9560	9560	0
117	20230915	163900	142960890	9560	9560	9560	9560	0
118	20230915	163800	142960890	9560	9560	9560	9560	0
119	20230915	163700	142960890	9560	9560	9560	9560	0
120	20230915	163600	142960890	9560	9560	9560	9560	0
121	20230915	163500	142960890	9560	9560	9560	9560	0
122	20230915	163400	142960890	9560	9560	9560	9560	44
123	20230915	163300	142960890	9560	9560	9560	9560	0
124	20230915	163200	142960890	9560	9560	9560	9560	0
125	20230915	163100	142960890	9560	9560	9560	9560	0
126	20230915	163000	142960890	9560	9560	9560	9560	0
127	20230915	162900	142960890	9560	9560	9560	9560	0
128	20230915	162800	142960890	9560	9560	9560	9560	0
129	20230915	162700	142960890	9560	9560	9560	9560	0
130	20230915	162600	142960890	9560	9560	9560	9560	0
131	20230915	162500	142960890	9560	9560	9560	9560	0
132	20230915	162400	142960890	9560	9560	9560	9560	0
133	20230915	162300	142960890	9560	9560	9560	9560	0
134	20230915	162200	142960890	9560	9560	9560	9560	0
135	20230915	162100	142960890	9560	9560	9560	9560	0
136	20230915	162000	142960890	9560	9560	9560	9560	0
137	20230915	161900	142960890	9560	9560	9560	9560	0
138	20230915	161800	142960890	9560	9560	9560	9560	0
139	20230915	161700	142960890	9560	9560	9560	9560	0
140	20230915	161600	142960890	9560	9560	9560	9560	0
141	20230915	161500	142960890	9560	9560	9560	9560	0
142	20230915	161400	142960890	9560	9560	9560	9560	0
143	20230915	161300	142960890	9560	9560	9560	9560	0
144	20230915	161200	142960890	9560	9560	9560	9560	0
145	20230915	161100	142960890	9560	9560	9560	9560	0
146	20230915	161000	142960890	9560	9560	9560	9560	0
147	20230915	160900	142960890	9560	9560	9560	9560	0
148	20230915	160800	142960890	9560	9560	9560	9560	0
149	20230915	160700	142960890	9560	9560	9560	9560	0
150	20230915	160600	142960890	9560	9560	9560	9560	0
151	20230915	160500	142960890	9560	9560	9560	9560	0
152	20230915	160400	142960890	9560	9560	9560	9560	44
153	20230915	160300	142960890	9560	9560	9560	9560	0
154	20230915	160200	142960890	9560	9560	9560	9560	0
155	20230915	160100	142960890	9560	9560	9560	9560	0
156	20230915	160000	142960890	9560	9560	9560	9560	0
157	20230915	155900	142960890	9560	9560	9560	9560	0
158	20230915	155800	142960890	9560	9560	9560	9560	0
159	20230915	155700	142960890	9560	9560	9560	9560	0
160	20230915	155600	142960890	9560	9560	9560	9560	0
161	20230915	155500	142960890	9560	9560	9560	9560	0
162	20230915	155400	142960890	9560	9560	9560	9560	0
163	20230915	155300	142960890	9560	9560	9560	9560	0
164	20230915	155200	142960890	9560	9560	9560	9560	0
165	20230915	155100	142960890	9560	9560	9560	9560	0
166	20230915	155000	142960890	9560	9560	9560	9560	0
167	20230915	154900	142960890	9560	9560	9560	9560	0
168	20230915	154800	142960890	9560	9560	9560	9560	0
169	20230915	154700	142960890	9560	9560	9560	9560	0
170	20230915	154600	142960890	9560	9560	9560	9560	0
171	20230915	154500	142960890	9560	9560	9560	9560	0
172	20230915	154400	142960890	9560	9560	9560	9560	0
173	20230915	154300	142960890	9560	9560	9560	9560	0
174	20230915	154200	142960890	9560	9560	9560	9560	0
175	20230915	154100	142960890	9560	9560	9560	9560	0
176	20230915	154000	142960890	9560	9560	9560	9560	0
177	20230915	153900	142960890	9560	9560	9560	9560	0
178	20230915	153800	142960890	9560	9560	9560	9560	0
179	20230915	153700	142960890	9560	9560	9560	9560	0
180	20230915	153600	142960890	9560	9560	9560	9560	0
181	20230915	153500	142960890	9560	9560	9560	9560	0
182	20230915	153400	142960890	9560	9560	9560	9560	44
183	20230915	153300	142960890	9560	9560	9560	9560	0
184	20230915	153200	142960890	9560	9560	9560	9560	0
185	20230915	153100	142960890	9560	9560	9560	9560	0
186	20230915	153000	142960890	9560	9560	9560	9560	44
187	20230915	152900	142540250	9560	9560	9560	9560	0
188	20230915	152800	142540250	9560	9560	9560	9560	0
189	20230915	152700	142540250	9560	9560	9560	9560	0
190	20230915	152600	142540250	9560	9560	9560	9560	0
191	20230915	152500	142540250	9560	9560	9560	9560	0
192	20230915	152400	142540250	9560	9560	9560	9560	0
193	20230915	152300	142540250	9560	9560	9560	9560	0
194	20230915	152200	142540250	9560	9560	9560	9560	0
195	20230915	152100	142540250	9560	9560	9560	9560	0
196	20230915	152000	142540250	9560	9560	9560	9560	0
197	20230915	151900	142540250	9560	9560	9560	9560	0
198	20230915	151800	142540250	9560	9560	9560	9560	0
199	20230915	151700	142540250	9560	9560	9560	9560	0
200	20230915	151600	142540250	9560	9560	9560	9560	0
201	20230915	151500	142540250	9560	9560	9560	9560	0
202	20230915	151400	142540250	9560	9560	9560	9560	0
203	20230915	151300	142540250	9560	9560	9560	9560	657
204	20230915	151200	136259330	9560	9560	9560	9560	15
205	20230915	151100	136115930	9560	9560	9560	9560	0
206	20230915	151000	136115930	9560	9560	9560	9560	2
207	20230915	150900	136096810	9570	9570	9570	9570	300
208	20230915	150800	133225810	9570	9570	9570	9570	0
209	20230915	150700	133225810	9570	9570	9570	9570	1
210	20230915	150600	133216240	9570	9570	9570	9570	0
211	20230915	150500	133216240	9570	9570	9570	9570	0
212	20230915	150400	133216240	9570	9570	9570	9570	11
213	20230915	150300	133110970	9570	9570	9570	9570	268
214	20230915	150200	130546210	9570	9570	9570	9570	450
215	20230915	150100	126239710	9560	9560	9560	9560	0
216	20230915	150000	126239710	9560	9560	9560	9560	0
217	20230915	145900	126239710	9560	9560	9560	9560	13
218	20230915	145800	126115430	9560	9560	9560	9560	0
219	20230915	145700	126115430	9560	9560	9560	9560	0
220	20230915	145600	126115430	9560	9560	9560	9560	0
221	20230915	145500	126115430	9560	9560	9560	9560	11
222	20230915	145400	126010270	9560	9560	9560	9560	0
223	20230915	145300	126010270	9560	9560	9560	9560	0
224	20230915	145200	126010270	9560	9540	9560	9540	205
225	20230915	145100	124052340	9540	9540	9540	9540	1
226	20230915	145000	124042800	9540	9540	9540	9540	0
227	20230915	144900	124042800	9540	9540	9540	9540	0
228	20230915	144800	124042800	9540	9540	9540	9540	11
229	20230915	144700	123937860	9540	9540	9540	9540	0
230	20230915	144600	123937860	9540	9540	9540	9540	0
231	20230915	144500	123937860	9540	9540	9540	9540	12
232	20230915	144400	123823380	9540	9540	9540	9540	0
233	20230915	144300	123823380	9540	9550	9550	9540	2
234	20230915	144200	123804290	9540	9540	9540	9540	11
235	20230915	144100	123699350	9540	9540	9540	9540	0
236	20230915	144000	123699350	9540	9540	9540	9540	0
237	20230915	143900	123699350	9540	9540	9540	9540	0
238	20230915	143800	123699350	9540	9540	9540	9540	12
239	20230915	143700	123584870	9540	9540	9540	9540	0
240	20230915	143600	123584870	9540	9540	9540	9540	0
241	20230915	143500	123584870	9540	9540	9540	9540	13
242	20230915	143400	123460850	9550	9550	9550	9550	61
243	20230915	143300	122878300	9550	9550	9550	9550	0
244	20230915	143200	122878300	9550	9550	9550	9550	11
245	20230915	143100	122773250	9550	9550	9550	9550	19
246	20230915	143000	122591800	9550	9550	9550	9550	0
247	20230915	142900	122591800	9550	9550	9550	9550	0
248	20230915	142800	122591800	9550	9550	9550	9550	12
249	20230915	142700	122477200	9550	9550	9550	9550	1
250	20230915	142600	122467650	9560	9560	9560	9560	0
251	20230915	142500	122467650	9560	9560	9560	9560	38
252	20230915	142400	122104370	9560	9560	9560	9560	0
253	20230915	142300	122104370	9560	9560	9560	9560	0
254	20230915	142200	122104370	9560	9560	9560	9560	0
255	20230915	142100	122104370	9560	9560	9560	9560	12
256	20230915	142000	121989650	9560	9560	9560	9560	0
257	20230915	141900	121989650	9560	9560	9560	9560	1
258	20230915	141800	121980090	9560	9560	9560	9560	11
259	20230915	141700	121874930	9560	9560	9560	9560	0
260	20230915	141600	121874930	9560	9560	9560	9560	0
261	20230915	141500	121874930	9560	9560	9560	9560	12
262	20230915	141400	121760210	9560	9560	9560	9560	0
263	20230915	141300	121760210	9560	9560	9560	9560	0
264	20230915	141200	121760210	9560	9560	9560	9560	0
265	20230915	141100	121760210	9560	9560	9560	9560	13
266	20230915	141000	121635930	9560	9560	9560	9560	0
267	20230915	140900	121635930	9560	9560	9560	9560	0
268	20230915	140800	121635930	9560	9550	9560	9550	230
269	20230915	140700	119437260	9550	9550	9550	9550	0
270	20230915	140600	119437260	9550	9550	9550	9550	60
271	20230915	140500	118864260	9540	9540	9540	9540	24
272	20230915	140400	118635300	9540	9540	9540	9540	0
273	20230915	140300	118635300	9540	9540	9540	9540	1
274	20230915	140200	118625760	9540	9540	9540	9540	0
275	20230915	140100	118625760	9540	9540	9540	9540	22
276	20230915	140000	118415880	9540	9540	9540	9540	0
277	20230915	135900	118415880	9540	9540	9540	9540	0
278	20230915	135800	118415880	9540	9540	9540	9540	12
279	20230915	135700	118301400	9540	9540	9540	9540	0
280	20230915	135600	118301400	9540	9540	9540	9540	0
281	20230915	135500	118301400	9540	9540	9540	9540	1
282	20230915	135400	118291860	9550	9550	9550	9550	0
283	20230915	135300	118291860	9550	9550	9550	9550	100
284	20230915	135200	117336860	9550	9550	9550	9550	0
285	20230915	135100	117336860	9550	9550	9550	9550	3
286	20230915	135000	117308210	9540	9540	9540	9540	0
287	20230915	134900	117308210	9540	9540	9540	9540	0
288	20230915	134800	117308210	9540	9540	9540	9540	23
289	20230915	134700	117088790	9540	9540	9540	9540	1
290	20230915	134600	117079250	9550	9550	9550	9550	0
291	20230915	134500	117079250	9550	9550	9550	9550	0
292	20230915	134400	117079250	9550	9550	9550	9550	10
293	20230915	134300	116983750	9550	9550	9550	9550	5
294	20230915	134200	116936000	9550	9550	9550	9550	0
295	20230915	134100	116936000	9550	9550	9550	9550	12
296	20230915	134000	116821400	9550	9550	9550	9550	0
297	20230915	133900	116821400	9550	9550	9550	9550	1
298	20230915	133800	116811850	9560	9560	9560	9560	0
299	20230915	133700	116811850	9560	9560	9560	9560	0
300	20230915	133600	116811850	9560	9560	9560	9560	0
301	20230915	133500	116811850	9560	9560	9560	9560	13
302	20230915	133400	116687570	9560	9560	9560	9560	350
303	20230915	133300	113341570	9550	9550	9550	9550	0
304	20230915	133200	113341570	9550	9550	9550	9550	0
305	20230915	133100	113341570	9550	9550	9550	9550	13
306	20230915	133000	113217420	9550	9550	9550	9550	0
307	20230915	132900	113217420	9550	9550	9550	9550	0
308	20230915	132800	113217420	9550	9550	9550	9550	11
309	20230915	132700	113112370	9550	9550	9550	9550	111
310	20230915	132600	112052320	9550	9550	9550	9550	0
311	20230915	132500	112052320	9550	9550	9550	9550	0
312	20230915	132400	112052320	9550	9550	9550	9550	100
313	20230915	132300	111097320	9540	9540	9540	9540	1
314	20230915	132200	111087780	9540	9540	9540	9540	0
315	20230915	132100	111087780	9540	9540	9540	9540	11
316	20230915	132000	110982840	9540	9540	9540	9540	42
317	20230915	131900	110582160	9540	9530	9540	9530	14
318	20230915	131800	110448610	9530	9530	9530	9530	12
319	20230915	131700	110334250	9530	9530	9530	9530	0
320	20230915	131600	110334250	9530	9530	9530	9530	0
321	20230915	131500	110334250	9530	9530	9530	9530	1
322	20230915	131400	110324720	9540	9540	9540	9540	0
323	20230915	131300	110324720	9540	9540	9540	9540	11
324	20230915	131200	110219780	9530	9530	9530	9530	0
325	20230915	131100	110219780	9530	9530	9530	9530	12
326	20230915	131000	110105420	9540	9540	9540	9540	5
327	20230915	130900	110057720	9540	9540	9540	9540	0
328	20230915	130800	110057720	9540	9540	9540	9540	3
329	20230915	130700	110029100	9530	9540	9540	9530	27
330	20230915	130600	109771760	9530	9530	9530	9530	0
331	20230915	130500	109771760	9530	9530	9530	9530	0
332	20230915	130400	109771760	9530	9540	9540	9530	15
333	20230915	130300	109628780	9550	9550	9550	9550	1
334	20230915	130200	109619230	9540	9540	9540	9540	0
335	20230915	130100	109619230	9540	9540	9550	9540	213
336	20230915	130000	107587200	9550	9550	9550	9550	1
337	20230915	125900	107577650	9540	9540	9540	9540	1
338	20230915	125800	107568110	9560	9560	9560	9560	0
339	20230915	125700	107568110	9560	9560	9560	9560	0
340	20230915	125600	107568110	9560	9560	9560	9560	0
341	20230915	125500	107568110	9560	9560	9560	9560	0
342	20230915	125400	107568110	9560	9560	9560	9560	0
343	20230915	125300	107568110	9560	9560	9560	9560	0
344	20230915	125200	107568110	9560	9560	9560	9560	0
345	20230915	125100	107568110	9560	9560	9560	9560	0
346	20230915	125000	107568110	9560	9560	9560	9560	0
347	20230915	124900	107568110	9560	9560	9560	9560	10
348	20230915	124800	107472510	9530	9550	9550	9530	1103
349	20230915	124700	96945490	9540	9540	9540	9540	23
350	20230915	124600	96726070	9540	9540	9540	9540	0
351	20230915	124500	96726070	9540	9540	9540	9540	0
352	20230915	124400	96726070	9540	9540	9540	9540	24
353	20230915	124300	96497110	9540	9540	9540	9540	1
354	20230915	124200	96487570	9540	9540	9540	9540	0
355	20230915	124100	96487570	9540	9540	9540	9540	11
356	20230915	124000	96382630	9540	9540	9540	9540	67
357	20230915	123900	95743450	9550	9550	9550	9550	0
358	20230915	123800	95743450	9550	9550	9550	9550	0
359	20230915	123700	95743450	9550	9550	9550	9550	0
360	20230915	123600	95743450	9550	9550	9550	9550	0
361	20230915	123500	95743450	9550	9550	9550	9550	0
362	20230915	123400	95743450	9550	9550	9550	9550	0
363	20230915	123300	95743450	9550	9550	9550	9550	0
364	20230915	123200	95743450	9550	9540	9550	9540	592
365	20230915	123100	90095590	9530	9530	9530	9530	11
366	20230915	123000	89990760	9530	9530	9530	9530	0
367	20230915	122900	89990760	9530	9530	9530	9530	0
368	20230915	122800	89990760	9530	9530	9530	9530	1
369	20230915	122700	89981230	9520	9520	9520	9520	62
370	20230915	122600	89390990	9520	9520	9520	9520	300
371	20230915	122500	86534990	9540	9540	9540	9540	0
372	20230915	122400	86534990	9540	9540	9540	9540	0
373	20230915	122300	86534990	9540	9540	9540	9540	2
374	20230915	122200	86515910	9540	9530	9540	9530	35
375	20230915	122100	86182020	9520	9520	9520	9520	12
376	20230915	122000	86067780	9520	9520	9520	9520	11
377	20230915	121900	85963060	9510	9510	9510	9510	1
378	20230915	121800	85953550	9510	9510	9510	9510	0
379	20230915	121700	85953550	9510	9510	9510	9510	12
380	20230915	121600	85839430	9510	9510	9510	9510	6
381	20230915	121500	85782370	9520	9520	9520	9520	0
382	20230915	121400	85782370	9520	9520	9520	9520	0
383	20230915	121300	85782370	9520	9520	9520	9520	0
384	20230915	121200	85782370	9520	9520	9520	9520	12
385	20230915	121100	85668130	9510	9510	9510	9510	1
386	20230915	121000	85658620	9520	9520	9520	9520	0
387	20230915	120900	85658620	9520	9520	9520	9520	11
388	20230915	120800	85553900	9520	9520	9520	9520	0
389	20230915	120700	85553900	9520	9520	9520	9520	0
390	20230915	120600	85553900	9520	9520	9520	9520	0
391	20230915	120500	85553900	9520	9520	9520	9520	0
392	20230915	120400	85553900	9520	9510	9520	9510	24
393	20230915	120300	85325540	9520	9520	9520	9520	2
394	20230915	120200	85306500	9510	9510	9510	9510	0
395	20230915	120100	85306500	9510	9510	9510	9510	35
396	20230915	120000	84973650	9510	9520	9520	9510	11
397	20230915	115900	84868940	9510	9510	9510	9510	0
398	20230915	115800	84868940	9510	9510	9510	9510	0
399	20230915	115700	84868940	9510	9510	9510	9510	12
400	20230915	115600	84754820	9510	9510	9510	9510	0
401	20230915	115500	84754820	9510	9510	9510	9510	0
402	20230915	115400	84754820	9510	9510	9510	9510	10
403	20230915	115300	84659720	9540	9540	9540	9540	0
404	20230915	115200	84659720	9540	9520	9540	9510	180
405	20230915	115100	82946300	9520	9520	9520	9520	0
406	20230915	115000	82946300	9520	9520	9520	9520	11
407	20230915	114900	82841580	9520	9520	9520	9520	0
408	20230915	114800	82841580	9520	9520	9520	9520	0
409	20230915	114700	82841580	9520	9520	9520	9520	23
410	20230915	114600	82622620	9520	9520	9520	9520	0
411	20230915	114500	82622620	9520	9520	9520	9520	100
412	20230915	114400	81670620	9520	9520	9520	9520	111
413	20230915	114300	80613900	9520	9520	9520	9520	100
414	20230915	114200	79661900	9520	9520	9520	9520	0
415	20230915	114100	79661900	9520	9520	9520	9520	0
416	20230915	114000	79661900	9520	9520	9520	9520	12
417	20230915	113900	79547660	9520	9520	9520	9520	1
418	20230915	113800	79538140	9530	9530	9530	9530	0
419	20230915	113700	79538140	9530	9530	9530	9530	6
420	20230915	113600	79480960	9530	9530	9530	9530	21
421	20230915	113500	79280830	9530	9530	9530	9530	0
422	20230915	113400	79280830	9530	9530	9530	9530	0
423	20230915	113300	79280830	9530	9530	9530	9530	0
424	20230915	113200	79280830	9530	9530	9530	9530	0
425	20230915	113100	79280830	9530	9530	9530	9530	1
426	20230915	113000	79271300	9520	9520	9520	9520	12
427	20230915	112900	79157060	9520	9520	9520	9520	0
428	20230915	112800	79157060	9520	9520	9520	9520	0
429	20230915	112700	79157060	9520	9520	9520	9520	12
430	20230915	112600	79042820	9510	9520	9520	9510	1000
431	20230915	112500	69530330	9530	9530	9530	9530	12
432	20230915	112400	69415970	9530	9530	9530	9530	0
433	20230915	112300	69415970	9530	9520	9530	9520	40
434	20230915	112200	69035050	9520	9520	9520	9520	0
435	20230915	112100	69035050	9520	9520	9520	9520	300
436	20230915	112000	66179050	9530	9530	9530	9530	102
437	20230915	111900	65206990	9540	9540	9540	9540	0
438	20230915	111800	65206990	9540	9540	9540	9540	0
439	20230915	111700	65206990	9540	9540	9540	9540	117
440	20230915	111600	64090810	9540	9540	9540	9540	30
441	20230915	111500	63804610	9530	9540	9540	9530	13
442	20230915	111400	63680600	9540	9540	9540	9540	0
443	20230915	111300	63680600	9540	9540	9540	9540	1
444	20230915	111200	63671060	9540	9540	9540	9540	6
445	20230915	111100	63613820	9540	9540	9540	9540	0
446	20230915	111000	63613820	9540	9540	9540	9540	7
447	20230915	110900	63547040	9540	9540	9540	9540	500
448	20230915	110800	58777040	9550	9550	9550	9550	1
449	20230915	110700	58767490	9540	9540	9540	9540	13
450	20230915	110600	58643470	9540	9540	9540	9540	0
451	20230915	110500	58643470	9540	9540	9540	9540	0
452	20230915	110400	58643470	9540	9540	9540	9540	11
453	20230915	110300	58538530	9540	9540	9540	9540	1
454	20230915	110200	58528990	9540	9540	9540	9540	0
455	20230915	110100	58528990	9540	9530	9540	9530	216
456	20230915	110000	56469350	9530	9530	9530	9530	13
457	20230915	105900	56345460	9530	9530	9530	9530	0
458	20230915	105800	56345460	9530	9530	9530	9530	224
459	20230915	105700	54210740	9520	9520	9520	9520	12
460	20230915	105600	54096500	9520	9520	9520	9520	100
461	20230915	105500	53144500	9520	9520	9520	9520	0
462	20230915	105400	53144500	9520	9520	9520	9520	0
463	20230915	105300	53144500	9520	9520	9520	9520	12
464	20230915	105200	53030260	9530	9530	9530	9530	6
465	20230915	105100	52973080	9520	9510	9520	9510	41
466	20230915	105000	52582770	9520	9520	9520	9520	12
467	20230915	104900	52468530	9520	9520	9520	9520	0
468	20230915	104800	52468530	9520	9520	9520	9520	2
469	20230915	104700	52449490	9520	9520	9520	9520	11
470	20230915	104600	52344770	9520	9520	9520	9520	0
471	20230915	104500	52344770	9520	9520	9520	9520	0
472	20230915	104400	52344770	9520	9520	9520	9520	0
473	20230915	104300	52344770	9520	9520	9520	9520	1
474	20230915	104200	52335250	9530	9530	9530	9530	0
475	20230915	104100	52335250	9530	9530	9530	9530	0
476	20230915	104000	52335250	9530	9530	9530	9530	60
477	20230915	103900	51763450	9530	9530	9530	9530	2
478	20230915	103800	51744390	9540	9540	9540	9540	0
479	20230915	103700	51744390	9540	9530	9540	9530	87
480	20230915	103600	50915270	9520	9520	9520	9520	1
481	20230915	103500	50905750	9530	9520	9530	9520	63
482	20230915	103400	50305490	9520	9520	9520	9520	200
483	20230915	103300	48401490	9520	9520	9520	9520	0
484	20230915	103200	48401490	9520	9520	9520	9520	1
485	20230915	103100	48391970	9510	9510	9510	9510	0
486	20230915	103000	48391970	9510	9510	9510	9510	11
487	20230915	102900	48287360	9510	9510	9510	9510	0
488	20230915	102800	48287360	9510	9510	9510	9510	61
489	20230915	102700	47707250	9510	9510	9510	9510	12
490	20230915	102600	47593130	9510	9510	9510	9510	0
491	20230915	102500	47593130	9510	9510	9510	9510	0
492	20230915	102400	47593130	9510	9510	9510	9510	0
493	20230915	102300	47593130	9510	9510	9510	9510	11
494	20230915	102200	47488520	9510	9510	9510	9510	0
495	20230915	102100	47488520	9510	9510	9510	9510	0
496	20230915	102000	47488520	9510	9510	9510	9510	13
497	20230915	101900	47364890	9510	9510	9510	9510	0
498	20230915	101800	47364890	9510	9510	9510	9510	0
499	20230915	101700	47364890	9510	9510	9510	9510	12
500	20230915	101600	47250770	9500	9520	9520	9500	478
501	20230915	101500	42703110	9530	9530	9530	9530	0
502	20230915	101400	42703110	9530	9530	9530	9530	131
503	20230915	101300	41454680	9530	9530	9530	9530	22
504	20230915	101200	41245020	9530	9500	9530	9500	353
505	20230915	101100	37883880	9510	9510	9510	9510	0
506	20230915	101000	37883880	9510	9510	9510	9510	0
507	20230915	100900	37883880	9510	9510	9510	9510	30
508	20230915	100800	37598580	9510	9510	9510	9510	0
509	20230915	100700	37598580	9510	9510	9510	9510	11
510	20230915	100600	37493970	9510	9500	9510	9480	18
511	20230915	100500	37322950	9500	9500	9500	9500	13
512	20230915	100400	37199450	9480	9470	9480	9470	13
513	20230915	100300	37076220	9470	9480	9480	9470	12
514	20230915	100200	36962470	9470	9470	9470	9470	0
515	20230915	100100	36962470	9470	9470	9470	9470	0
516	20230915	100000	36962470	9470	9470	9470	9470	12
517	20230915	095900	36848830	9470	9470	9470	9470	0
518	20230915	095800	36848830	9470	9470	9470	9470	0
519	20230915	095700	36848830	9470	9470	9470	9470	15
520	20230915	095600	36706780	9470	9480	9480	9470	12
521	20230915	095500	36593130	9490	9490	9490	9490	0
522	20230915	095400	36593130	9490	9490	9490	9490	0
523	20230915	095300	36593130	9490	9490	9490	9490	0
524	20230915	095200	36593130	9490	9470	9490	9470	2
525	20230915	095100	36574170	9470	9470	9470	9470	0
526	20230915	095000	36574170	9470	9490	9490	9470	13
527	20230915	094900	36450840	9490	9490	9490	9490	0
528	20230915	094800	36450840	9490	9490	9490	9490	2
529	20230915	094700	36431860	9490	9490	9490	9490	12
530	20230915	094600	36317980	9490	9490	9490	9490	0
531	20230915	094500	36317980	9490	9490	9490	9490	0
532	20230915	094400	36317980	9490	9490	9490	9490	12
533	20230915	094300	36204100	9470	9490	9490	9470	65
534	20230915	094200	35587470	9490	9490	9490	9490	0
535	20230915	094100	35587470	9490	9490	9490	9490	0
536	20230915	094000	35587470	9490	9490	9500	9490	16
537	20230915	093900	35435610	9510	9510	9510	9510	1
538	20230915	093800	35426100	9510	9510	9510	9510	0
539	20230915	093700	35426100	9510	9510	9510	9510	0
540	20230915	093600	35426100	9510	9480	9510	9480	34
541	20230915	093500	35103720	9510	9510	9510	9510	41
542	20230915	093400	34713810	9520	9520	9520	9520	0
543	20230915	093300	34713810	9520	9520	9520	9520	0
544	20230915	093200	34713810	9520	9520	9520	9520	1
545	20230915	093100	34704290	9500	9500	9500	9500	44
546	20230915	093000	34286290	9500	9500	9500	9500	11
547	20230915	092900	34181790	9480	9480	9480	9480	1
548	20230915	092800	34172310	9460	9460	9460	9460	0
549	20230915	092700	34172310	9460	9460	9460	9460	0
550	20230915	092600	34172310	9460	9460	9460	9460	11
551	20230915	092500	34068250	9460	9460	9460	9460	0
552	20230915	092400	34068250	9460	9460	9460	9460	0
553	20230915	092300	34068250	9460	9460	9460	9460	0
554	20230915	092200	34068250	9460	9460	9460	9460	0
555	20230915	092100	34068250	9460	9460	9460	9460	0
556	20230915	092000	34068250	9460	9490	9490	9460	108
557	20230915	091900	33046540	9450	9450	9450	9450	0
558	20230915	091800	33046540	9450	9450	9450	9450	0
559	20230915	091700	33046540	9450	9450	9450	9450	0
560	20230915	091600	33046540	9450	9450	9450	9450	0
561	20230915	091500	33046540	9450	9450	9450	9450	0
562	20230915	091400	33046540	9450	9470	9520	9450	3034
563	20230915	091300	4278190	9450	9450	9450	9450	0
564	20230915	091200	4278190	9450	9450	9450	9450	0
565	20230915	091100	4278190	9450	9450	9450	9450	10
566	20230915	091000	4183690	9450	9450	9450	9450	0
567	20230915	090900	4183690	9450	9450	9450	9450	0
568	20230915	090800	4183690	9450	9450	9450	9450	1
569	20230915	090700	4174240	9450	9450	9450	9450	1
570	20230915	090600	4164790	9460	9460	9460	9460	0
571	20230915	090500	4164790	9460	9460	9460	9460	0
572	20230915	090400	4164790	9460	9460	9460	9460	0
573	20230915	090300	4164790	9460	9460	9460	9460	0
574	20230915	090200	4164790	9460	9460	9460	9460	0
575	20230915	090100	4164790	9460	9470	9470	9460	30
576	20230915	090000	3880700	9470	9470	9470	9470	310