KissMeData/001750/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183400	40799450	9390	9390	9390	9390	302
3	20230913	183300	40799450	9390	9390	9390	9390	0
4	20230913	183200	40799450	9390	9390	9390	9390	0
5	20230913	183100	40799450	9390	9390	9390	9390	0
6	20230913	183000	40799450	9390	9390	9390	9390	0
7	20230913	182900	40799450	9390	9390	9390	9390	0
8	20230913	182800	40799450	9390	9390	9390	9390	0
9	20230913	182700	40799450	9390	9390	9390	9390	0
10	20230913	182600	40799450	9390	9390	9390	9390	0
11	20230913	182500	40799450	9390	9390	9390	9390	0
12	20230913	182400	40799450	9390	9390	9390	9390	0
13	20230913	182300	40799450	9390	9390	9390	9390	0
14	20230913	182200	40799450	9390	9390	9390	9390	0
15	20230913	182100	40799450	9390	9390	9390	9390	0
16	20230913	182000	40799450	9390	9390	9390	9390	0
17	20230913	181900	40799450	9390	9390	9390	9390	0
18	20230913	181800	40799450	9390	9390	9390	9390	0
19	20230913	181700	40799450	9390	9390	9390	9390	0
20	20230913	181600	40799450	9390	9390	9390	9390	0
21	20230913	181500	40799450	9390	9390	9390	9390	0
22	20230913	181400	40799450	9390	9390	9390	9390	0
23	20230913	181300	40799450	9390	9390	9390	9390	0
24	20230913	181200	40799450	9390	9390	9390	9390	0
25	20230913	181100	40799450	9390	9390	9390	9390	0
26	20230913	181000	40799450	9390	9390	9390	9390	0
27	20230913	180900	40799450	9390	9390	9390	9390	0
28	20230913	180800	40799450	9390	9390	9390	9390	0
29	20230913	180700	40799450	9390	9390	9390	9390	0
30	20230913	180600	40799450	9390	9390	9390	9390	0
31	20230913	180500	40799450	9390	9390	9390	9390	0
32	20230913	180400	40799450	9390	9390	9390	9390	302
33	20230913	180300	40799450	9390	9390	9390	9390	0
34	20230913	180200	40799450	9390	9390	9390	9390	0
35	20230913	180100	40799450	9390	9390	9390	9390	0
36	20230913	180000	40799450	9390	9390	9390	9390	0
37	20230913	175900	40799450	9390	9390	9390	9390	0
38	20230913	175800	40799450	9390	9390	9390	9390	0
39	20230913	175700	40799450	9390	9390	9390	9390	0
40	20230913	175600	40799450	9390	9390	9390	9390	0
41	20230913	175500	40799450	9390	9390	9390	9390	0
42	20230913	175400	40799450	9390	9390	9390	9390	0
43	20230913	175300	40799450	9390	9390	9390	9390	0
44	20230913	175200	40799450	9390	9390	9390	9390	0
45	20230913	175100	40799450	9390	9390	9390	9390	0
46	20230913	175000	40799450	9390	9390	9390	9390	0
47	20230913	174900	40799450	9390	9390	9390	9390	0
48	20230913	174800	40799450	9390	9390	9390	9390	0
49	20230913	174700	40799450	9390	9390	9390	9390	0
50	20230913	174600	40799450	9390	9390	9390	9390	0
51	20230913	174500	40799450	9390	9390	9390	9390	0
52	20230913	174400	40799450	9390	9390	9390	9390	0
53	20230913	174300	40799450	9390	9390	9390	9390	0
54	20230913	174200	40799450	9390	9390	9390	9390	0
55	20230913	174100	40799450	9390	9390	9390	9390	0
56	20230913	174000	40799450	9390	9390	9390	9390	0
57	20230913	173900	40799450	9390	9390	9390	9390	0
58	20230913	173800	40799450	9390	9390	9390	9390	0
59	20230913	173700	40799450	9390	9390	9390	9390	0
60	20230913	173600	40799450	9390	9390	9390	9390	0
61	20230913	173500	40799450	9390	9390	9390	9390	0
62	20230913	173400	40799450	9390	9390	9390	9390	302
63	20230913	173300	40799450	9390	9390	9390	9390	0
64	20230913	173200	40799450	9390	9390	9390	9390	0
65	20230913	173100	40799450	9390	9390	9390	9390	0
66	20230913	173000	40799450	9390	9390	9390	9390	0
67	20230913	172900	40799450	9390	9390	9390	9390	0
68	20230913	172800	40799450	9390	9390	9390	9390	0
69	20230913	172700	40799450	9390	9390	9390	9390	0
70	20230913	172600	40799450	9390	9390	9390	9390	0
71	20230913	172500	40799450	9390	9390	9390	9390	0
72	20230913	172400	40799450	9390	9390	9390	9390	0
73	20230913	172300	40799450	9390	9390	9390	9390	0
74	20230913	172200	40799450	9390	9390	9390	9390	0
75	20230913	172100	40799450	9390	9390	9390	9390	0
76	20230913	172000	40799450	9390	9390	9390	9390	0
77	20230913	171900	40799450	9390	9390	9390	9390	0
78	20230913	171800	40799450	9390	9390	9390	9390	0
79	20230913	171700	40799450	9390	9390	9390	9390	0
80	20230913	171600	40799450	9390	9390	9390	9390	0
81	20230913	171500	40799450	9390	9390	9390	9390	0
82	20230913	171400	40799450	9390	9390	9390	9390	0
83	20230913	171300	40799450	9390	9390	9390	9390	0
84	20230913	171200	40799450	9390	9390	9390	9390	0
85	20230913	171100	40799450	9390	9390	9390	9390	0
86	20230913	171000	40799450	9390	9390	9390	9390	0
87	20230913	170900	40799450	9390	9390	9390	9390	0
88	20230913	170800	40799450	9390	9390	9390	9390	0
89	20230913	170700	40799450	9390	9390	9390	9390	0
90	20230913	170600	40799450	9390	9390	9390	9390	0
91	20230913	170500	40799450	9390	9390	9390	9390	0
92	20230913	170400	40799450	9390	9390	9390	9390	302
93	20230913	170300	40799450	9390	9390	9390	9390	0
94	20230913	170200	40799450	9390	9390	9390	9390	0
95	20230913	170100	40799450	9390	9390	9390	9390	0
96	20230913	170000	40799450	9390	9390	9390	9390	0
97	20230913	165900	40799450	9390	9390	9390	9390	0
98	20230913	165800	40799450	9390	9390	9390	9390	0
99	20230913	165700	40799450	9390	9390	9390	9390	0
100	20230913	165600	40799450	9390	9390	9390	9390	0
101	20230913	165500	40799450	9390	9390	9390	9390	0
102	20230913	165400	40799450	9390	9390	9390	9390	0
103	20230913	165300	40799450	9390	9390	9390	9390	0
104	20230913	165200	40799450	9390	9390	9390	9390	0
105	20230913	165100	40799450	9390	9390	9390	9390	0
106	20230913	165000	40799450	9390	9390	9390	9390	0
107	20230913	164900	40799450	9390	9390	9390	9390	0
108	20230913	164800	40799450	9390	9390	9390	9390	0
109	20230913	164700	40799450	9390	9390	9390	9390	0
110	20230913	164600	40799450	9390	9390	9390	9390	0
111	20230913	164500	40799450	9390	9390	9390	9390	0
112	20230913	164400	40799450	9390	9390	9390	9390	0
113	20230913	164300	40799450	9390	9390	9390	9390	0
114	20230913	164200	40799450	9390	9390	9390	9390	0
115	20230913	164100	40799450	9390	9390	9390	9390	0
116	20230913	164000	40799450	9390	9390	9390	9390	0
117	20230913	163900	40799450	9390	9390	9390	9390	0
118	20230913	163800	40799450	9390	9390	9390	9390	0
119	20230913	163700	40799450	9390	9390	9390	9390	0
120	20230913	163600	40799450	9390	9390	9390	9390	0
121	20230913	163500	40799450	9390	9390	9390	9390	0
122	20230913	163400	40799450	9390	9390	9390	9390	302
123	20230913	163300	40799450	9390	9390	9390	9390	0
124	20230913	163200	40799450	9390	9390	9390	9390	0
125	20230913	163100	40799450	9390	9390	9390	9390	0
126	20230913	163000	40799450	9390	9390	9390	9390	0
127	20230913	162900	40799450	9390	9390	9390	9390	0
128	20230913	162800	40799450	9390	9390	9390	9390	0
129	20230913	162700	40799450	9390	9390	9390	9390	0
130	20230913	162600	40799450	9390	9390	9390	9390	0
131	20230913	162500	40799450	9390	9390	9390	9390	0
132	20230913	162400	40799450	9390	9390	9390	9390	0
133	20230913	162300	40799450	9390	9390	9390	9390	0
134	20230913	162200	40799450	9390	9390	9390	9390	0
135	20230913	162100	40799450	9390	9390	9390	9390	0
136	20230913	162000	40799450	9390	9390	9390	9390	0
137	20230913	161900	40799450	9390	9390	9390	9390	0
138	20230913	161800	40799450	9390	9390	9390	9390	0
139	20230913	161700	40799450	9390	9390	9390	9390	0
140	20230913	161600	40799450	9390	9390	9390	9390	0
141	20230913	161500	40799450	9390	9390	9390	9390	0
142	20230913	161400	40799450	9390	9390	9390	9390	0
143	20230913	161300	40799450	9390	9390	9390	9390	0
144	20230913	161200	40799450	9390	9390	9390	9390	0
145	20230913	161100	40799450	9390	9390	9390	9390	0
146	20230913	161000	40799450	9390	9390	9390	9390	0
147	20230913	160900	40799450	9390	9390	9390	9390	0
148	20230913	160800	40799450	9390	9390	9390	9390	0
149	20230913	160700	40799450	9390	9390	9390	9390	0
150	20230913	160600	40799450	9390	9390	9390	9390	0
151	20230913	160500	40799450	9390	9390	9390	9390	0
152	20230913	160400	40799450	9390	9390	9390	9390	302
153	20230913	160300	40799450	9390	9390	9390	9390	0
154	20230913	160200	40799450	9390	9390	9390	9390	0
155	20230913	160100	40799450	9390	9390	9390	9390	0
156	20230913	160000	40799450	9390	9390	9390	9390	0
157	20230913	155900	40799450	9390	9390	9390	9390	0
158	20230913	155800	40799450	9390	9390	9390	9390	0
159	20230913	155700	40799450	9390	9390	9390	9390	0
160	20230913	155600	40799450	9390	9390	9390	9390	0
161	20230913	155500	40799450	9390	9390	9390	9390	0
162	20230913	155400	40799450	9390	9390	9390	9390	0
163	20230913	155300	40799450	9390	9390	9390	9390	0
164	20230913	155200	40799450	9390	9390	9390	9390	0
165	20230913	155100	40799450	9390	9390	9390	9390	0
166	20230913	155000	40799450	9390	9390	9390	9390	0
167	20230913	154900	40799450	9390	9390	9390	9390	0
168	20230913	154800	40799450	9390	9390	9390	9390	0
169	20230913	154700	40799450	9390	9390	9390	9390	0
170	20230913	154600	40799450	9390	9390	9390	9390	0
171	20230913	154500	40799450	9390	9390	9390	9390	0
172	20230913	154400	40799450	9390	9390	9390	9390	0
173	20230913	154300	40799450	9390	9390	9390	9390	0
174	20230913	154200	40799450	9390	9390	9390	9390	0
175	20230913	154100	40799450	9390	9390	9390	9390	0
176	20230913	154000	40799450	9390	9390	9390	9390	0
177	20230913	153900	40799450	9390	9390	9390	9390	0
178	20230913	153800	40799450	9390	9390	9390	9390	0
179	20230913	153700	40799450	9390	9390	9390	9390	0
180	20230913	153600	40799450	9390	9390	9390	9390	0
181	20230913	153500	40799450	9390	9390	9390	9390	0
182	20230913	153400	40799450	9390	9390	9390	9390	302
183	20230913	153300	40799450	9390	9390	9390	9390	0
184	20230913	153200	40799450	9390	9390	9390	9390	0
185	20230913	153100	40799450	9390	9390	9390	9390	0
186	20230913	153000	40799450	9390	9390	9390	9390	302
187	20230913	152900	37963670	9370	9370	9370	9370	0
188	20230913	152800	37963670	9370	9370	9370	9370	0
189	20230913	152700	37963670	9370	9370	9370	9370	0
190	20230913	152600	37963670	9370	9370	9370	9370	0
191	20230913	152500	37963670	9370	9370	9370	9370	0
192	20230913	152400	37963670	9370	9370	9370	9370	0
193	20230913	152300	37963670	9370	9370	9370	9370	0
194	20230913	152200	37963670	9370	9370	9370	9370	0
195	20230913	152100	37963670	9370	9370	9370	9370	0
196	20230913	152000	37963670	9370	9370	9370	9370	0
197	20230913	151900	37963670	9370	9370	9370	9370	2
198	20230913	151800	37944930	9370	9370	9370	9370	0
199	20230913	151700	37944930	9370	9370	9370	9370	0
200	20230913	151600	37944930	9370	9370	9370	9370	0
201	20230913	151500	37944930	9370	9370	9370	9370	0
202	20230913	151400	37944930	9370	9370	9370	9370	0
203	20230913	151300	37944930	9370	9370	9370	9370	0
204	20230913	151200	37944930	9370	9370	9370	9370	0
205	20230913	151100	37944930	9370	9370	9370	9370	0
206	20230913	151000	37944930	9370	9370	9370	9370	0
207	20230913	150900	37944930	9370	9370	9370	9370	79
208	20230913	150800	37204700	9400	9400	9400	9400	0
209	20230913	150700	37204700	9400	9400	9400	9400	0
210	20230913	150600	37204700	9400	9400	9400	9400	0
211	20230913	150500	37204700	9400	9400	9400	9400	0
212	20230913	150400	37204700	9400	9400	9400	9400	0
213	20230913	150300	37204700	9400	9400	9400	9400	0
214	20230913	150200	37204700	9400	9400	9400	9400	0
215	20230913	150100	37204700	9400	9400	9400	9400	0
216	20230913	150000	37204700	9400	9400	9400	9400	0
217	20230913	145900	37204700	9400	9400	9400	9400	0
218	20230913	145800	37204700	9400	9400	9400	9400	0
219	20230913	145700	37204700	9400	9390	9400	9390	900
220	20230913	145600	28746650	9370	9370	9370	9370	2
221	20230913	145500	28727910	9390	9390	9390	9390	0
222	20230913	145400	28727910	9390	9390	9390	9390	0
223	20230913	145300	28727910	9390	9390	9390	9390	0
224	20230913	145200	28727910	9390	9390	9390	9390	1
225	20230913	145100	28718520	9370	9370	9370	9370	0
226	20230913	145000	28718520	9370	9370	9370	9370	0
227	20230913	144900	28718520	9370	9370	9370	9370	0
228	20230913	144800	28718520	9370	9370	9370	9370	0
229	20230913	144700	28718520	9370	9370	9370	9370	0
230	20230913	144600	28718520	9370	9370	9370	9370	1
231	20230913	144500	28709150	9370	9370	9370	9370	0
232	20230913	144400	28709150	9370	9370	9370	9370	0
233	20230913	144300	28709150	9370	9370	9370	9370	0
234	20230913	144200	28709150	9370	9370	9370	9370	0
235	20230913	144100	28709150	9370	9370	9370	9370	0
236	20230913	144000	28709150	9370	9370	9370	9370	0
237	20230913	143900	28709150	9370	9370	9370	9370	0
238	20230913	143800	28709150	9370	9370	9370	9370	0
239	20230913	143700	28709150	9370	9370	9370	9370	0
240	20230913	143600	28709150	9370	9370	9370	9370	0
241	20230913	143500	28709150	9370	9370	9370	9370	0
242	20230913	143400	28709150	9370	9370	9370	9370	0
243	20230913	143300	28709150	9370	9370	9370	9370	0
244	20230913	143200	28709150	9370	9370	9370	9370	0
245	20230913	143100	28709150	9370	9370	9370	9370	0
246	20230913	143000	28709150	9370	9370	9370	9370	0
247	20230913	142900	28709150	9370	9370	9370	9370	0
248	20230913	142800	28709150	9370	9370	9370	9370	0
249	20230913	142700	28709150	9370	9370	9370	9370	0
250	20230913	142600	28709150	9370	9370	9370	9370	0
251	20230913	142500	28709150	9370	9370	9370	9370	0
252	20230913	142400	28709150	9370	9370	9370	9370	0
253	20230913	142300	28709150	9370	9370	9370	9370	0
254	20230913	142200	28709150	9370	9370	9370	9370	0
255	20230913	142100	28709150	9370	9370	9370	9370	10
256	20230913	142000	28615450	9390	9390	9390	9390	0
257	20230913	141900	28615450	9390	9390	9390	9390	0
258	20230913	141800	28615450	9390	9390	9390	9390	0
259	20230913	141700	28615450	9390	9390	9390	9390	0
260	20230913	141600	28615450	9390	9390	9390	9390	0
261	20230913	141500	28615450	9390	9390	9390	9390	0
262	20230913	141400	28615450	9390	9390	9390	9390	5
263	20230913	141300	28568500	9370	9370	9370	9370	0
264	20230913	141200	28568500	9370	9370	9370	9370	0
265	20230913	141100	28568500	9370	9370	9370	9370	0
266	20230913	141000	28568500	9370	9370	9370	9370	0
267	20230913	140900	28568500	9370	9370	9370	9370	0
268	20230913	140800	28568500	9370	9370	9370	9370	0
269	20230913	140700	28568500	9370	9370	9370	9370	0
270	20230913	140600	28568500	9370	9370	9370	9370	0
271	20230913	140500	28568500	9370	9370	9370	9370	0
272	20230913	140400	28568500	9370	9370	9370	9370	0
273	20230913	140300	28568500	9370	9370	9370	9370	0
274	20230913	140200	28568500	9370	9370	9370	9370	0
275	20230913	140100	28568500	9370	9370	9370	9370	0
276	20230913	140000	28568500	9370	9370	9370	9370	0
277	20230913	135900	28568500	9370	9370	9370	9370	0
278	20230913	135800	28568500	9370	9370	9370	9370	0
279	20230913	135700	28568500	9370	9370	9370	9370	0
280	20230913	135600	28568500	9370	9370	9370	9370	0
281	20230913	135500	28568500	9370	9370	9370	9370	70
282	20230913	135400	27912600	9390	9390	9390	9390	0
283	20230913	135300	27912600	9390	9390	9390	9390	0
284	20230913	135200	27912600	9390	9390	9390	9390	0
285	20230913	135100	27912600	9390	9390	9390	9390	0
286	20230913	135000	27912600	9390	9390	9390	9390	0
287	20230913	134900	27912600	9390	9390	9390	9390	0
288	20230913	134800	27912600	9390	9390	9390	9390	0
289	20230913	134700	27912600	9390	9390	9390	9390	0
290	20230913	134600	27912600	9390	9390	9390	9390	0
291	20230913	134500	27912600	9390	9390	9390	9390	0
292	20230913	134400	27912600	9390	9390	9390	9390	0
293	20230913	134300	27912600	9390	9390	9390	9390	0
294	20230913	134200	27912600	9390	9390	9390	9390	0
295	20230913	134100	27912600	9390	9390	9390	9390	0
296	20230913	134000	27912600	9390	9390	9390	9390	0
297	20230913	133900	27912600	9390	9390	9390	9390	0
298	20230913	133800	27912600	9390	9390	9390	9390	0
299	20230913	133700	27912600	9390	9390	9390	9390	1
300	20230913	133600	27903210	9370	9370	9370	9370	0
301	20230913	133500	27903210	9370	9370	9370	9370	0
302	20230913	133400	27903210	9370	9370	9370	9370	0
303	20230913	133300	27903210	9370	9370	9370	9370	0
304	20230913	133200	27903210	9370	9370	9370	9370	0
305	20230913	133100	27903210	9370	9370	9370	9370	0
306	20230913	133000	27903210	9370	9370	9370	9370	0
307	20230913	132900	27903210	9370	9370	9370	9370	92
308	20230913	132800	27041170	9370	9370	9370	9370	0
309	20230913	132700	27041170	9370	9370	9370	9370	0
310	20230913	132600	27041170	9370	9370	9370	9370	0
311	20230913	132500	27041170	9370	9370	9370	9370	0
312	20230913	132400	27041170	9370	9370	9370	9370	0
313	20230913	132300	27041170	9370	9370	9370	9370	0
314	20230913	132200	27041170	9370	9390	9390	9370	749
315	20230913	132100	20022330	9400	9400	9400	9400	0
316	20230913	132000	20022330	9400	9400	9400	9400	0
317	20230913	131900	20022330	9400	9400	9400	9400	0
318	20230913	131800	20022330	9400	9400	9400	9400	0
319	20230913	131700	20022330	9400	9400	9400	9400	0
320	20230913	131600	20022330	9400	9400	9400	9400	0
321	20230913	131500	20022330	9400	9400	9400	9400	0
322	20230913	131400	20022330	9400	9400	9400	9400	0
323	20230913	131300	20022330	9400	9400	9400	9400	0
324	20230913	131200	20022330	9400	9400	9400	9400	0
325	20230913	131100	20022330	9400	9400	9400	9400	0
326	20230913	131000	20022330	9400	9400	9400	9400	0
327	20230913	130900	20022330	9400	9400	9400	9400	0
328	20230913	130800	20022330	9400	9400	9400	9400	0
329	20230913	130700	20022330	9400	9400	9400	9400	0
330	20230913	130600	20022330	9400	9400	9400	9400	0
331	20230913	130500	20022330	9400	9400	9400	9400	0
332	20230913	130400	20022330	9400	9400	9400	9400	0
333	20230913	130300	20022330	9400	9400	9400	9400	0
334	20230913	130200	20022330	9400	9400	9400	9400	0
335	20230913	130100	20022330	9400	9400	9400	9400	0
336	20230913	130000	20022330	9400	9400	9400	9400	0
337	20230913	125900	20022330	9400	9400	9400	9400	0
338	20230913	125800	20022330	9400	9400	9400	9400	0
339	20230913	125700	20022330	9400	9400	9400	9400	0
340	20230913	125600	20022330	9400	9400	9400	9400	0
341	20230913	125500	20022330	9400	9400	9400	9400	0
342	20230913	125400	20022330	9400	9400	9400	9400	15
343	20230913	125300	19881330	9400	9400	9400	9400	0
344	20230913	125200	19881330	9400	9400	9400	9400	0
345	20230913	125100	19881330	9400	9400	9400	9400	0
346	20230913	125000	19881330	9400	9400	9400	9400	0
347	20230913	124900	19881330	9400	9400	9400	9400	3
348	20230913	124800	19853130	9400	9400	9400	9400	0
349	20230913	124700	19853130	9400	9400	9400	9400	0
350	20230913	124600	19853130	9400	9400	9400	9400	0
351	20230913	124500	19853130	9400	9400	9400	9400	2
352	20230913	124400	19834330	9390	9390	9390	9390	0
353	20230913	124300	19834330	9390	9390	9390	9390	0
354	20230913	124200	19834330	9390	9390	9390	9390	0
355	20230913	124100	19834330	9390	9390	9390	9390	0
356	20230913	124000	19834330	9390	9390	9390	9390	0
357	20230913	123900	19834330	9390	9390	9390	9390	27
358	20230913	123800	19580800	9400	9400	9400	9400	0
359	20230913	123700	19580800	9400	9400	9400	9400	0
360	20230913	123600	19580800	9400	9400	9400	9400	0
361	20230913	123500	19580800	9400	9400	9400	9400	0
362	20230913	123400	19580800	9400	9400	9400	9400	0
363	20230913	123300	19580800	9400	9400	9400	9400	0
364	20230913	123200	19580800	9400	9400	9400	9400	0
365	20230913	123100	19580800	9400	9400	9400	9400	0
366	20230913	123000	19580800	9400	9400	9400	9400	0
367	20230913	122900	19580800	9400	9400	9400	9400	0
368	20230913	122800	19580800	9400	9400	9400	9400	0
369	20230913	122700	19580800	9400	9400	9400	9400	0
370	20230913	122600	19580800	9400	9400	9400	9400	0
371	20230913	122500	19580800	9400	9400	9400	9400	0
372	20230913	122400	19580800	9400	9400	9400	9400	0
373	20230913	122300	19580800	9400	9400	9400	9400	0
374	20230913	122200	19580800	9400	9400	9400	9400	0
375	20230913	122100	19580800	9400	9400	9400	9400	0
376	20230913	122000	19580800	9400	9400	9400	9400	0
377	20230913	121900	19580800	9400	9400	9400	9400	0
378	20230913	121800	19580800	9400	9400	9400	9400	0
379	20230913	121700	19580800	9400	9400	9400	9400	0
380	20230913	121600	19580800	9400	9400	9400	9400	0
381	20230913	121500	19580800	9400	9400	9400	9400	60
382	20230913	121400	19016800	9400	9400	9400	9400	0
383	20230913	121300	19016800	9400	9400	9400	9400	0
384	20230913	121200	19016800	9400	9400	9400	9400	0
385	20230913	121100	19016800	9400	9400	9400	9400	0
386	20230913	121000	19016800	9400	9400	9400	9400	0
387	20230913	120900	19016800	9400	9400	9400	9400	0
388	20230913	120800	19016800	9400	9400	9400	9400	0
389	20230913	120700	19016800	9400	9400	9400	9400	243
390	20230913	120600	16732600	9380	9380	9380	9380	0
391	20230913	120500	16732600	9380	9380	9380	9380	0
392	20230913	120400	16732600	9380	9380	9380	9380	3
393	20230913	120300	16704460	9400	9400	9400	9400	0
394	20230913	120200	16704460	9400	9400	9400	9400	0
395	20230913	120100	16704460	9400	9400	9400	9400	0
396	20230913	120000	16704460	9400	9400	9400	9400	0
397	20230913	115900	16704460	9400	9400	9400	9400	0
398	20230913	115800	16704460	9400	9400	9400	9400	0
399	20230913	115700	16704460	9400	9400	9400	9400	0
400	20230913	115600	16704460	9400	9400	9400	9400	1
401	20230913	115500	16695060	9400	9400	9400	9400	0
402	20230913	115400	16695060	9400	9400	9400	9400	0
403	20230913	115300	16695060	9400	9400	9400	9400	0
404	20230913	115200	16695060	9400	9400	9400	9400	0
405	20230913	115100	16695060	9400	9400	9400	9400	0
406	20230913	115000	16695060	9400	9400	9400	9400	0
407	20230913	114900	16695060	9400	9400	9400	9400	0
408	20230913	114800	16695060	9400	9400	9400	9400	0
409	20230913	114700	16695060	9400	9400	9400	9400	0
410	20230913	114600	16695060	9400	9400	9400	9400	0
411	20230913	114500	16695060	9400	9400	9400	9400	0
412	20230913	114400	16695060	9400	9400	9400	9400	0
413	20230913	114300	16695060	9400	9400	9400	9400	0
414	20230913	114200	16695060	9400	9400	9400	9400	2
415	20230913	114100	16676260	9400	9400	9400	9400	0
416	20230913	114000	16676260	9400	9400	9400	9400	0
417	20230913	113900	16676260	9400	9400	9400	9400	0
418	20230913	113800	16676260	9400	9400	9400	9400	0
419	20230913	113700	16676260	9400	9400	9400	9400	2
420	20230913	113600	16657460	9370	9370	9370	9370	0
421	20230913	113500	16657460	9370	9370	9370	9370	0
422	20230913	113400	16657460	9370	9370	9370	9370	0
423	20230913	113300	16657460	9370	9370	9370	9370	0
424	20230913	113200	16657460	9370	9370	9370	9370	71
425	20230913	113100	15992190	9400	9400	9400	9400	0
426	20230913	113000	15992190	9400	9400	9400	9400	0
427	20230913	112900	15992190	9400	9400	9400	9400	2
428	20230913	112800	15973390	9380	9380	9380	9380	0
429	20230913	112700	15973390	9380	9380	9380	9380	0
430	20230913	112600	15973390	9380	9380	9380	9380	0
431	20230913	112500	15973390	9380	9380	9380	9380	0
432	20230913	112400	15973390	9380	9380	9380	9380	0
433	20230913	112300	15973390	9380	9380	9380	9380	21
434	20230913	112200	15776410	9410	9410	9410	9410	0
435	20230913	112100	15776410	9410	9410	9410	9410	0
436	20230913	112000	15776410	9410	9410	9410	9410	0
437	20230913	111900	15776410	9410	9410	9410	9410	0
438	20230913	111800	15776410	9410	9410	9410	9410	0
439	20230913	111700	15776410	9410	9410	9410	9410	0
440	20230913	111600	15776410	9410	9400	9410	9400	600
441	20230913	111500	10134600	9410	9410	9410	9410	0
442	20230913	111400	10134600	9410	9410	9410	9410	0
443	20230913	111300	10134600	9410	9410	9410	9410	0
444	20230913	111200	10134600	9410	9410	9410	9410	0
445	20230913	111100	10134600	9410	9410	9410	9410	0
446	20230913	111000	10134600	9410	9410	9410	9410	0
447	20230913	110900	10134600	9410	9410	9410	9410	0
448	20230913	110800	10134600	9410	9410	9410	9410	0
449	20230913	110700	10134600	9410	9410	9410	9410	0
450	20230913	110600	10134600	9410	9410	9410	9410	0
451	20230913	110500	10134600	9410	9410	9410	9410	0
452	20230913	110400	10134600	9410	9410	9410	9410	0
453	20230913	110300	10134600	9410	9410	9410	9410	0
454	20230913	110200	10134600	9410	9410	9410	9410	0
455	20230913	110100	10134600	9410	9410	9410	9410	0
456	20230913	110000	10134600	9410	9410	9410	9410	0
457	20230913	105900	10134600	9410	9410	9410	9410	2
458	20230913	105800	10115780	9410	9410	9410	9410	0
459	20230913	105700	10115780	9410	9410	9410	9410	0
460	20230913	105600	10115780	9410	9410	9410	9410	0
461	20230913	105500	10115780	9410	9410	9410	9410	0
462	20230913	105400	10115780	9410	9410	9410	9410	0
463	20230913	105300	10115780	9410	9410	9410	9410	0
464	20230913	105200	10115780	9410	9410	9410	9410	0
465	20230913	105100	10115780	9410	9410	9410	9410	0
466	20230913	105000	10115780	9410	9410	9410	9410	0
467	20230913	104900	10115780	9410	9410	9410	9410	0
468	20230913	104800	10115780	9410	9410	9410	9410	0
469	20230913	104700	10115780	9410	9410	9410	9410	0
470	20230913	104600	10115780	9410	9410	9410	9410	0
471	20230913	104500	10115780	9410	9410	9410	9410	0
472	20230913	104400	10115780	9410	9410	9410	9410	0
473	20230913	104300	10115780	9410	9410	9410	9410	0
474	20230913	104200	10115780	9410	9410	9410	9410	10
475	20230913	104100	10021680	9400	9400	9400	9400	0
476	20230913	104000	10021680	9400	9400	9400	9400	0
477	20230913	103900	10021680	9400	9400	9400	9400	0
478	20230913	103800	10021680	9400	9400	9400	9400	0
479	20230913	103700	10021680	9400	9400	9400	9400	0
480	20230913	103600	10021680	9400	9400	9400	9400	2
481	20230913	103500	10002880	9420	9420	9420	9420	0
482	20230913	103400	10002880	9420	9420	9420	9420	0
483	20230913	103300	10002880	9420	9420	9420	9420	0
484	20230913	103200	10002880	9420	9420	9420	9420	0
485	20230913	103100	10002880	9420	9420	9420	9420	0
486	20230913	103000	10002880	9420	9420	9420	9420	0
487	20230913	102900	10002880	9420	9420	9420	9420	0
488	20230913	102800	10002880	9420	9420	9420	9420	0
489	20230913	102700	10002880	9420	9420	9420	9420	1
490	20230913	102600	9993460	9420	9420	9420	9420	0
491	20230913	102500	9993460	9420	9420	9420	9420	0
492	20230913	102400	9993460	9420	9420	9420	9420	0
493	20230913	102300	9993460	9420	9420	9420	9420	0
494	20230913	102200	9993460	9420	9420	9420	9420	0
495	20230913	102100	9993460	9420	9420	9420	9420	0
496	20230913	102000	9993460	9420	9420	9420	9420	0
497	20230913	101900	9993460	9420	9420	9420	9420	0
498	20230913	101800	9993460	9420	9420	9420	9420	0
499	20230913	101700	9993460	9420	9420	9420	9420	0
500	20230913	101600	9993460	9420	9420	9420	9420	1
501	20230913	101500	9984040	9410	9410	9410	9410	0
502	20230913	101400	9984040	9410	9410	9410	9410	0
503	20230913	101300	9984040	9410	9400	9410	9400	49
504	20230913	101200	9523370	9400	9400	9400	9400	0
505	20230913	101100	9523370	9400	9400	9400	9400	3
506	20230913	101000	9495170	9400	9400	9400	9400	1
507	20230913	100900	9485770	9370	9370	9370	9370	0
508	20230913	100800	9485770	9370	9370	9370	9370	1
509	20230913	100700	9476400	9370	9370	9370	9370	0
510	20230913	100600	9476400	9370	9370	9370	9370	0
511	20230913	100500	9476400	9370	9370	9370	9370	0
512	20230913	100400	9476400	9370	9370	9370	9370	0
513	20230913	100300	9476400	9370	9370	9370	9370	0
514	20230913	100200	9476400	9370	9370	9370	9370	0
515	20230913	100100	9476400	9370	9370	9370	9370	0
516	20230913	100000	9476400	9370	9370	9370	9370	0
517	20230913	095900	9476400	9370	9370	9370	9370	0
518	20230913	095800	9476400	9370	9370	9370	9370	0
519	20230913	095700	9476400	9370	9370	9370	9370	0
520	20230913	095600	9476400	9370	9370	9370	9370	0
521	20230913	095500	9476400	9370	9370	9370	9370	0
522	20230913	095400	9476400	9370	9370	9370	9370	25
523	20230913	095300	9242150	9370	9370	9370	9370	0
524	20230913	095200	9242150	9370	9370	9370	9370	0
525	20230913	095100	9242150	9370	9370	9370	9370	0
526	20230913	095000	9242150	9370	9370	9370	9370	0
527	20230913	094900	9242150	9370	9370	9370	9370	0
528	20230913	094800	9242150	9370	9370	9370	9370	40
529	20230913	094700	8867350	9370	9370	9370	9370	0
530	20230913	094600	8867350	9370	9370	9370	9370	0
531	20230913	094500	8867350	9370	9370	9370	9370	0
532	20230913	094400	8867350	9370	9390	9390	9370	300
533	20230913	094300	6056020	9400	9400	9400	9400	0
534	20230913	094200	6056020	9400	9400	9400	9400	0
535	20230913	094100	6056020	9400	9400	9400	9400	0
536	20230913	094000	6056020	9400	9400	9400	9400	0
537	20230913	093900	6056020	9400	9400	9400	9400	2
538	20230913	093800	6037220	9400	9400	9400	9400	0
539	20230913	093700	6037220	9400	9400	9400	9400	1
540	20230913	093600	6027820	9400	9400	9400	9400	0
541	20230913	093500	6027820	9400	9400	9400	9400	1
542	20230913	093400	6018420	9400	9400	9400	9400	0
543	20230913	093300	6018420	9400	9400	9400	9400	1
544	20230913	093200	6009020	9390	9390	9390	9390	0
545	20230913	093100	6009020	9390	9390	9390	9390	0
546	20230913	093000	6009020	9390	9390	9390	9390	67
547	20230913	092900	5379890	9390	9390	9390	9390	0
548	20230913	092800	5379890	9390	9390	9390	9390	0
549	20230913	092700	5379890	9390	9390	9390	9390	110
550	20230913	092600	4346990	9420	9420	9420	9420	0
551	20230913	092500	4346990	9420	9420	9420	9420	0
552	20230913	092400	4346990	9420	9420	9420	9420	10
553	20230913	092300	4252790	9410	9410	9410	9410	2
554	20230913	092200	4233970	9410	9410	9410	9410	0
555	20230913	092100	4233970	9410	9410	9410	9410	0
556	20230913	092000	4233970	9410	9410	9410	9410	0
557	20230913	091900	4233970	9410	9410	9410	9410	0
558	20230913	091800	4233970	9410	9410	9410	9410	0
559	20230913	091700	4233970	9410	9410	9410	9410	0
560	20230913	091600	4233970	9410	9400	9410	9400	11
561	20230913	091500	4130560	9400	9400	9400	9400	0
562	20230913	091400	4130560	9400	9400	9400	9400	0
563	20230913	091300	4130560	9400	9400	9400	9400	1
564	20230913	091200	4121160	9390	9390	9410	9390	5
565	20230913	091100	4074190	9430	9430	9430	9430	0
566	20230913	091000	4074190	9430	9430	9430	9430	0
567	20230913	090900	4074190	9430	9430	9430	9430	0
568	20230913	090800	4074190	9430	9430	9430	9430	1
569	20230913	090700	4064760	9380	9380	9380	9380	0
570	20230913	090600	4064760	9380	9380	9380	9380	20
571	20230913	090500	3877160	9440	9440	9440	9440	0
572	20230913	090400	3877160	9440	9440	9440	9440	1
573	20230913	090300	3867720	9360	9360	9450	9360	131
574	20230913	090200	2640570	9360	9370	9370	9360	120
575	20230913	090100	1517320	9370	9370	9370	9370	100
576	20230913	090000	580320	9360	9360	9360	9360	60