KissMeData/001750/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183400	54373610	9360	9360	9360	9360	53
3	20230911	183300	54373610	9360	9360	9360	9360	0
4	20230911	183200	54373610	9360	9360	9360	9360	0
5	20230911	183100	54373610	9360	9360	9360	9360	0
6	20230911	183000	54373610	9360	9360	9360	9360	0
7	20230911	182900	54373610	9360	9360	9360	9360	0
8	20230911	182800	54373610	9360	9360	9360	9360	0
9	20230911	182700	54373610	9360	9360	9360	9360	0
10	20230911	182600	54373610	9360	9360	9360	9360	0
11	20230911	182500	54373610	9360	9360	9360	9360	0
12	20230911	182400	54373610	9360	9360	9360	9360	0
13	20230911	182300	54373610	9360	9360	9360	9360	0
14	20230911	182200	54373610	9360	9360	9360	9360	0
15	20230911	182100	54373610	9360	9360	9360	9360	0
16	20230911	182000	54373610	9360	9360	9360	9360	0
17	20230911	181900	54373610	9360	9360	9360	9360	0
18	20230911	181800	54373610	9360	9360	9360	9360	0
19	20230911	181700	54373610	9360	9360	9360	9360	0
20	20230911	181600	54373610	9360	9360	9360	9360	0
21	20230911	181500	54373610	9360	9360	9360	9360	0
22	20230911	181400	54373610	9360	9360	9360	9360	0
23	20230911	181300	54373610	9360	9360	9360	9360	0
24	20230911	181200	54373610	9360	9360	9360	9360	0
25	20230911	181100	54373610	9360	9360	9360	9360	0
26	20230911	181000	54373610	9360	9360	9360	9360	0
27	20230911	180900	54373610	9360	9360	9360	9360	0
28	20230911	180800	54373610	9360	9360	9360	9360	0
29	20230911	180700	54373610	9360	9360	9360	9360	0
30	20230911	180600	54373610	9360	9360	9360	9360	0
31	20230911	180500	54373610	9360	9360	9360	9360	0
32	20230911	180400	54373610	9360	9360	9360	9360	53
33	20230911	180300	54373610	9360	9360	9360	9360	0
34	20230911	180200	54373610	9360	9360	9360	9360	0
35	20230911	180100	54373610	9360	9360	9360	9360	0
36	20230911	180000	54373610	9360	9360	9360	9360	0
37	20230911	175900	54373610	9360	9360	9360	9360	0
38	20230911	175800	54373610	9360	9360	9360	9360	0
39	20230911	175700	54373610	9360	9360	9360	9360	0
40	20230911	175600	54373610	9360	9360	9360	9360	0
41	20230911	175500	54373610	9360	9360	9360	9360	0
42	20230911	175400	54373610	9360	9360	9360	9360	0
43	20230911	175300	54373610	9360	9360	9360	9360	0
44	20230911	175200	54373610	9360	9360	9360	9360	0
45	20230911	175100	54373610	9360	9360	9360	9360	0
46	20230911	175000	54373610	9360	9360	9360	9360	0
47	20230911	174900	54373610	9360	9360	9360	9360	0
48	20230911	174800	54373610	9360	9360	9360	9360	0
49	20230911	174700	54373610	9360	9360	9360	9360	0
50	20230911	174600	54373610	9360	9360	9360	9360	0
51	20230911	174500	54373610	9360	9360	9360	9360	0
52	20230911	174400	54373610	9360	9360	9360	9360	0
53	20230911	174300	54373610	9360	9360	9360	9360	0
54	20230911	174200	54373610	9360	9360	9360	9360	0
55	20230911	174100	54373610	9360	9360	9360	9360	0
56	20230911	174000	54373610	9360	9360	9360	9360	0
57	20230911	173900	54373610	9360	9360	9360	9360	0
58	20230911	173800	54373610	9360	9360	9360	9360	0
59	20230911	173700	54373610	9360	9360	9360	9360	0
60	20230911	173600	54373610	9360	9360	9360	9360	0
61	20230911	173500	54373610	9360	9360	9360	9360	0
62	20230911	173400	54373610	9360	9360	9360	9360	53
63	20230911	173300	54373610	9360	9360	9360	9360	0
64	20230911	173200	54373610	9360	9360	9360	9360	0
65	20230911	173100	54373610	9360	9360	9360	9360	0
66	20230911	173000	54373610	9360	9360	9360	9360	0
67	20230911	172900	54373610	9360	9360	9360	9360	0
68	20230911	172800	54373610	9360	9360	9360	9360	0
69	20230911	172700	54373610	9360	9360	9360	9360	0
70	20230911	172600	54373610	9360	9360	9360	9360	0
71	20230911	172500	54373610	9360	9360	9360	9360	0
72	20230911	172400	54373610	9360	9360	9360	9360	0
73	20230911	172300	54373610	9360	9360	9360	9360	0
74	20230911	172200	54373610	9360	9360	9360	9360	0
75	20230911	172100	54373610	9360	9360	9360	9360	0
76	20230911	172000	54373610	9360	9360	9360	9360	0
77	20230911	171900	54373610	9360	9360	9360	9360	0
78	20230911	171800	54373610	9360	9360	9360	9360	0
79	20230911	171700	54373610	9360	9360	9360	9360	0
80	20230911	171600	54373610	9360	9360	9360	9360	0
81	20230911	171500	54373610	9360	9360	9360	9360	0
82	20230911	171400	54373610	9360	9360	9360	9360	0
83	20230911	171300	54373610	9360	9360	9360	9360	0
84	20230911	171200	54373610	9360	9360	9360	9360	0
85	20230911	171100	54373610	9360	9360	9360	9360	0
86	20230911	171000	54373610	9360	9360	9360	9360	0
87	20230911	170900	54373610	9360	9360	9360	9360	0
88	20230911	170800	54373610	9360	9360	9360	9360	0
89	20230911	170700	54373610	9360	9360	9360	9360	0
90	20230911	170600	54373610	9360	9360	9360	9360	0
91	20230911	170500	54373610	9360	9360	9360	9360	0
92	20230911	170400	54373610	9360	9360	9360	9360	53
93	20230911	170300	54373610	9360	9360	9360	9360	0
94	20230911	170200	54373610	9360	9360	9360	9360	0
95	20230911	170100	54373610	9360	9360	9360	9360	0
96	20230911	170000	54373610	9360	9360	9360	9360	0
97	20230911	165900	54373610	9360	9360	9360	9360	0
98	20230911	165800	54373610	9360	9360	9360	9360	0
99	20230911	165700	54373610	9360	9360	9360	9360	0
100	20230911	165600	54373610	9360	9360	9360	9360	0
101	20230911	165500	54373610	9360	9360	9360	9360	0
102	20230911	165400	54373610	9360	9360	9360	9360	0
103	20230911	165300	54373610	9360	9360	9360	9360	0
104	20230911	165200	54373610	9360	9360	9360	9360	0
105	20230911	165100	54373610	9360	9360	9360	9360	0
106	20230911	165000	54373610	9360	9360	9360	9360	0
107	20230911	164900	54373610	9360	9360	9360	9360	0
108	20230911	164800	54373610	9360	9360	9360	9360	0
109	20230911	164700	54373610	9360	9360	9360	9360	0
110	20230911	164600	54373610	9360	9360	9360	9360	0
111	20230911	164500	54373610	9360	9360	9360	9360	0
112	20230911	164400	54373610	9360	9360	9360	9360	0
113	20230911	164300	54373610	9360	9360	9360	9360	0
114	20230911	164200	54373610	9360	9360	9360	9360	0
115	20230911	164100	54373610	9360	9360	9360	9360	0
116	20230911	164000	54373610	9360	9360	9360	9360	0
117	20230911	163900	54373610	9360	9360	9360	9360	0
118	20230911	163800	54373610	9360	9360	9360	9360	0
119	20230911	163700	54373610	9360	9360	9360	9360	0
120	20230911	163600	54373610	9360	9360	9360	9360	0
121	20230911	163500	54373610	9360	9360	9360	9360	0
122	20230911	163400	54373610	9360	9360	9360	9360	53
123	20230911	163300	54373610	9360	9360	9360	9360	0
124	20230911	163200	54373610	9360	9360	9360	9360	0
125	20230911	163100	54373610	9360	9360	9360	9360	0
126	20230911	163000	54373610	9360	9360	9360	9360	0
127	20230911	162900	54373610	9360	9360	9360	9360	0
128	20230911	162800	54373610	9360	9360	9360	9360	0
129	20230911	162700	54373610	9360	9360	9360	9360	0
130	20230911	162600	54373610	9360	9360	9360	9360	0
131	20230911	162500	54373610	9360	9360	9360	9360	0
132	20230911	162400	54373610	9360	9360	9360	9360	0
133	20230911	162300	54373610	9360	9360	9360	9360	0
134	20230911	162200	54373610	9360	9360	9360	9360	0
135	20230911	162100	54373610	9360	9360	9360	9360	0
136	20230911	162000	54373610	9360	9360	9360	9360	0
137	20230911	161900	54373610	9360	9360	9360	9360	0
138	20230911	161800	54373610	9360	9360	9360	9360	0
139	20230911	161700	54373610	9360	9360	9360	9360	0
140	20230911	161600	54373610	9360	9360	9360	9360	0
141	20230911	161500	54373610	9360	9360	9360	9360	0
142	20230911	161400	54373610	9360	9360	9360	9360	0
143	20230911	161300	54373610	9360	9360	9360	9360	0
144	20230911	161200	54373610	9360	9360	9360	9360	0
145	20230911	161100	54373610	9360	9360	9360	9360	0
146	20230911	161000	54373610	9360	9360	9360	9360	0
147	20230911	160900	54373610	9360	9360	9360	9360	0
148	20230911	160800	54373610	9360	9360	9360	9360	0
149	20230911	160700	54373610	9360	9360	9360	9360	0
150	20230911	160600	54373610	9360	9360	9360	9360	0
151	20230911	160500	54373610	9360	9360	9360	9360	0
152	20230911	160400	54373610	9360	9360	9360	9360	53
153	20230911	160300	54373610	9360	9360	9360	9360	0
154	20230911	160200	54373610	9360	9360	9360	9360	0
155	20230911	160100	54373610	9360	9360	9360	9360	0
156	20230911	160000	54373610	9360	9360	9360	9360	0
157	20230911	155900	54373610	9360	9360	9360	9360	0
158	20230911	155800	54373610	9360	9360	9360	9360	0
159	20230911	155700	54373610	9360	9360	9360	9360	0
160	20230911	155600	54373610	9360	9360	9360	9360	0
161	20230911	155500	54373610	9360	9360	9360	9360	0
162	20230911	155400	54373610	9360	9360	9360	9360	0
163	20230911	155300	54373610	9360	9360	9360	9360	0
164	20230911	155200	54373610	9360	9360	9360	9360	0
165	20230911	155100	54373610	9360	9360	9360	9360	0
166	20230911	155000	54373610	9360	9360	9360	9360	0
167	20230911	154900	54373610	9360	9360	9360	9360	0
168	20230911	154800	54373610	9360	9360	9360	9360	0
169	20230911	154700	54373610	9360	9360	9360	9360	0
170	20230911	154600	54373610	9360	9360	9360	9360	0
171	20230911	154500	54373610	9360	9360	9360	9360	0
172	20230911	154400	54373610	9360	9360	9360	9360	0
173	20230911	154300	54373610	9360	9360	9360	9360	0
174	20230911	154200	54373610	9360	9360	9360	9360	0
175	20230911	154100	54373610	9360	9360	9360	9360	0
176	20230911	154000	54373610	9360	9360	9360	9360	0
177	20230911	153900	54373610	9360	9360	9360	9360	0
178	20230911	153800	54373610	9360	9360	9360	9360	0
179	20230911	153700	54373610	9360	9360	9360	9360	0
180	20230911	153600	54373610	9360	9360	9360	9360	0
181	20230911	153500	54373610	9360	9360	9360	9360	0
182	20230911	153400	54373610	9360	9360	9360	9360	53
183	20230911	153300	54373610	9360	9360	9360	9360	0
184	20230911	153200	54373610	9360	9360	9360	9360	0
185	20230911	153100	54373610	9360	9360	9360	9360	0
186	20230911	153000	54373610	9360	9360	9360	9360	53
187	20230911	152900	53877530	9370	9370	9370	9370	0
188	20230911	152800	53877530	9370	9370	9370	9370	0
189	20230911	152700	53877530	9370	9370	9370	9370	0
190	20230911	152600	53877530	9370	9370	9370	9370	0
191	20230911	152500	53877530	9370	9370	9370	9370	0
192	20230911	152400	53877530	9370	9370	9370	9370	0
193	20230911	152300	53877530	9370	9370	9370	9370	0
194	20230911	152200	53877530	9370	9370	9370	9370	0
195	20230911	152100	53877530	9370	9370	9370	9370	0
196	20230911	152000	53877530	9370	9370	9370	9370	0
197	20230911	151900	53877530	9370	9370	9370	9370	0
198	20230911	151800	53877530	9370	9370	9370	9370	0
199	20230911	151700	53877530	9370	9370	9370	9370	0
200	20230911	151600	53877530	9370	9370	9370	9370	25
201	20230911	151500	53643280	9370	9370	9370	9370	0
202	20230911	151400	53643280	9370	9370	9370	9370	0
203	20230911	151300	53643280	9370	9370	9370	9370	0
204	20230911	151200	53643280	9370	9370	9370	9370	0
205	20230911	151100	53643280	9370	9370	9370	9370	16
206	20230911	151000	53493360	9370	9370	9370	9370	0
207	20230911	150900	53493360	9370	9370	9370	9370	0
208	20230911	150800	53493360	9370	9370	9370	9370	3
209	20230911	150700	53465250	9370	9370	9370	9370	3
210	20230911	150600	53437140	9390	9390	9390	9390	100
211	20230911	150500	52498140	9370	9370	9370	9370	0
212	20230911	150400	52498140	9370	9370	9370	9370	0
213	20230911	150300	52498140	9370	9370	9370	9370	19
214	20230911	150200	52320110	9370	9370	9370	9370	0
215	20230911	150100	52320110	9370	9370	9370	9370	0
216	20230911	150000	52320110	9370	9370	9370	9370	0
217	20230911	145900	52320110	9370	9380	9380	9350	594
218	20230911	145800	46755650	9390	9390	9390	9390	0
219	20230911	145700	46755650	9390	9390	9390	9390	0
220	20230911	145600	46755650	9390	9390	9390	9390	0
221	20230911	145500	46755650	9390	9390	9390	9390	0
222	20230911	145400	46755650	9390	9390	9390	9390	0
223	20230911	145300	46755650	9390	9390	9390	9390	0
224	20230911	145200	46755650	9390	9390	9390	9390	0
225	20230911	145100	46755650	9390	9390	9390	9390	0
226	20230911	145000	46755650	9390	9390	9390	9390	0
227	20230911	144900	46755650	9390	9390	9390	9390	0
228	20230911	144800	46755650	9390	9390	9390	9390	6
229	20230911	144700	46699310	9380	9380	9380	9380	0
230	20230911	144600	46699310	9380	9380	9380	9380	0
231	20230911	144500	46699310	9380	9380	9380	9380	0
232	20230911	144400	46699310	9380	9380	9380	9380	0
233	20230911	144300	46699310	9380	9380	9380	9380	0
234	20230911	144200	46699310	9380	9380	9380	9380	3
235	20230911	144100	46671170	9380	9380	9380	9380	0
236	20230911	144000	46671170	9380	9380	9380	9380	10
237	20230911	143900	46577370	9380	9380	9380	9380	11
238	20230911	143800	46474190	9380	9380	9380	9380	1
239	20230911	143700	46464810	9380	9380	9380	9380	1
240	20230911	143600	46455430	9380	9380	9380	9380	40
241	20230911	143500	46080230	9380	9380	9380	9380	0
242	20230911	143400	46080230	9380	9380	9380	9380	0
243	20230911	143300	46080230	9380	9380	9380	9380	0
244	20230911	143200	46080230	9380	9380	9380	9380	0
245	20230911	143100	46080230	9380	9380	9380	9380	0
246	20230911	143000	46080230	9380	9380	9380	9380	0
247	20230911	142900	46080230	9380	9380	9380	9380	0
248	20230911	142800	46080230	9380	9380	9380	9380	0
249	20230911	142700	46080230	9380	9380	9380	9380	0
250	20230911	142600	46080230	9380	9380	9380	9380	7
251	20230911	142500	46014570	9390	9390	9390	9390	0
252	20230911	142400	46014570	9390	9390	9390	9390	0
253	20230911	142300	46014570	9390	9390	9390	9390	50
254	20230911	142200	45545070	9380	9380	9380	9380	0
255	20230911	142100	45545070	9380	9380	9380	9380	0
256	20230911	142000	45545070	9380	9380	9380	9380	0
257	20230911	141900	45545070	9380	9380	9380	9380	1
258	20230911	141800	45535690	9380	9380	9380	9380	0
259	20230911	141700	45535690	9380	9380	9380	9380	0
260	20230911	141600	45535690	9380	9380	9380	9380	0
261	20230911	141500	45535690	9380	9380	9380	9380	0
262	20230911	141400	45535690	9380	9380	9380	9380	0
263	20230911	141300	45535690	9380	9380	9380	9380	0
264	20230911	141200	45535690	9380	9380	9380	9380	0
265	20230911	141100	45535690	9380	9380	9380	9380	0
266	20230911	141000	45535690	9380	9380	9380	9380	0
267	20230911	140900	45535690	9380	9380	9380	9380	0
268	20230911	140800	45535690	9380	9380	9380	9380	0
269	20230911	140700	45535690	9380	9380	9380	9380	0
270	20230911	140600	45535690	9380	9380	9380	9380	0
271	20230911	140500	45535690	9380	9380	9380	9380	17
272	20230911	140400	45376230	9380	9380	9380	9380	0
273	20230911	140300	45376230	9380	9380	9380	9380	0
274	20230911	140200	45376230	9380	9380	9380	9380	0
275	20230911	140100	45376230	9380	9380	9380	9380	0
276	20230911	140000	45376230	9380	9380	9380	9380	0
277	20230911	135900	45376230	9380	9380	9380	9380	0
278	20230911	135800	45376230	9380	9380	9380	9380	0
279	20230911	135700	45376230	9380	9380	9380	9380	0
280	20230911	135600	45376230	9380	9380	9380	9380	2
281	20230911	135500	45357470	9390	9390	9390	9390	0
282	20230911	135400	45357470	9390	9390	9390	9390	0
283	20230911	135300	45357470	9390	9390	9390	9390	0
284	20230911	135200	45357470	9390	9390	9390	9390	0
285	20230911	135100	45357470	9390	9390	9390	9390	0
286	20230911	135000	45357470	9390	9390	9390	9390	0
287	20230911	134900	45357470	9390	9390	9390	9390	0
288	20230911	134800	45357470	9390	9390	9390	9390	10
289	20230911	134700	45263570	9390	9390	9390	9390	0
290	20230911	134600	45263570	9390	9390	9390	9390	0
291	20230911	134500	45263570	9390	9390	9390	9390	0
292	20230911	134400	45263570	9390	9390	9390	9390	0
293	20230911	134300	45263570	9390	9390	9390	9390	0
294	20230911	134200	45263570	9390	9390	9390	9390	0
295	20230911	134100	45263570	9390	9390	9390	9390	0
296	20230911	134000	45263570	9390	9390	9390	9390	0
297	20230911	133900	45263570	9390	9390	9390	9390	250
298	20230911	133800	42916070	9390	9390	9390	9390	50
299	20230911	133700	42446570	9380	9380	9380	9380	0
300	20230911	133600	42446570	9380	9380	9380	9380	0
301	20230911	133500	42446570	9380	9380	9380	9380	0
302	20230911	133400	42446570	9380	9380	9380	9380	0
303	20230911	133300	42446570	9380	9380	9380	9380	0
304	20230911	133200	42446570	9380	9380	9380	9380	0
305	20230911	133100	42446570	9380	9380	9380	9380	5
306	20230911	133000	42399670	9380	9380	9380	9380	0
307	20230911	132900	42399670	9380	9380	9380	9380	0
308	20230911	132800	42399670	9380	9380	9380	9380	0
309	20230911	132700	42399670	9380	9380	9380	9380	0
310	20230911	132600	42399670	9380	9380	9380	9380	0
311	20230911	132500	42399670	9380	9380	9380	9380	0
312	20230911	132400	42399670	9380	9380	9380	9380	0
313	20230911	132300	42399670	9380	9380	9380	9380	0
314	20230911	132200	42399670	9380	9380	9380	9380	0
315	20230911	132100	42399670	9380	9380	9380	9380	0
316	20230911	132000	42399670	9380	9380	9380	9380	0
317	20230911	131900	42399670	9380	9380	9380	9380	0
318	20230911	131800	42399670	9380	9380	9380	9380	0
319	20230911	131700	42399670	9380	9380	9380	9380	0
320	20230911	131600	42399670	9380	9380	9380	9380	0
321	20230911	131500	42399670	9380	9380	9380	9380	0
322	20230911	131400	42399670	9380	9380	9380	9380	15
323	20230911	131300	42258970	9380	9380	9380	9380	0
324	20230911	131200	42258970	9380	9380	9380	9380	5
325	20230911	131100	42212070	9380	9380	9380	9380	5
326	20230911	131000	42165170	9380	9380	9380	9380	5
327	20230911	130900	42118270	9380	9380	9380	9380	11
328	20230911	130800	42015090	9390	9390	9390	9390	0
329	20230911	130700	42015090	9390	9390	9390	9390	4
330	20230911	130600	41977530	9390	9390	9390	9390	0
331	20230911	130500	41977530	9390	9390	9390	9390	0
332	20230911	130400	41977530	9390	9390	9390	9390	0
333	20230911	130300	41977530	9390	9390	9390	9390	0
334	20230911	130200	41977530	9390	9390	9390	9390	0
335	20230911	130100	41977530	9390	9390	9390	9390	0
336	20230911	130000	41977530	9390	9390	9390	9390	0
337	20230911	125900	41977530	9390	9390	9390	9390	0
338	20230911	125800	41977530	9390	9390	9390	9390	0
339	20230911	125700	41977530	9390	9390	9390	9390	0
340	20230911	125600	41977530	9390	9390	9390	9390	0
341	20230911	125500	41977530	9390	9380	9390	9380	94
342	20230911	125400	41095070	9400	9400	9400	9400	0
343	20230911	125300	41095070	9400	9400	9400	9400	0
344	20230911	125200	41095070	9400	9400	9400	9400	0
345	20230911	125100	41095070	9400	9400	9400	9400	0
346	20230911	125000	41095070	9400	9400	9400	9400	0
347	20230911	124900	41095070	9400	9400	9400	9400	0
348	20230911	124800	41095070	9400	9400	9400	9400	0
349	20230911	124700	41095070	9400	9400	9400	9400	0
350	20230911	124600	41095070	9400	9400	9400	9400	0
351	20230911	124500	41095070	9400	9400	9400	9400	0
352	20230911	124400	41095070	9400	9400	9400	9400	1
353	20230911	124300	41085670	9380	9380	9380	9380	1
354	20230911	124200	41076290	9400	9400	9400	9400	0
355	20230911	124100	41076290	9400	9400	9400	9400	1
356	20230911	124000	41066890	9400	9400	9400	9400	2
357	20230911	123900	41048090	9400	9400	9400	9400	0
358	20230911	123800	41048090	9400	9400	9400	9400	0
359	20230911	123700	41048090	9400	9400	9400	9400	0
360	20230911	123600	41048090	9400	9400	9400	9400	0
361	20230911	123500	41048090	9400	9400	9400	9400	0
362	20230911	123400	41048090	9400	9400	9400	9400	0
363	20230911	123300	41048090	9400	9400	9400	9400	0
364	20230911	123200	41048090	9400	9400	9400	9400	0
365	20230911	123100	41048090	9400	9380	9400	9380	12
366	20230911	123000	40935390	9380	9380	9380	9380	5
367	20230911	122900	40888490	9380	9380	9380	9380	62
368	20230911	122800	40306930	9400	9400	9400	9400	0
369	20230911	122700	40306930	9400	9400	9400	9400	0
370	20230911	122600	40306930	9400	9400	9400	9400	0
371	20230911	122500	40306930	9400	9400	9400	9400	0
372	20230911	122400	40306930	9400	9400	9400	9400	10
373	20230911	122300	40212930	9400	9400	9400	9400	11
374	20230911	122200	40109530	9400	9400	9400	9400	0
375	20230911	122100	40109530	9400	9400	9400	9400	0
376	20230911	122000	40109530	9400	9400	9400	9400	0
377	20230911	121900	40109530	9400	9400	9400	9400	0
378	20230911	121800	40109530	9400	9400	9400	9400	0
379	20230911	121700	40109530	9400	9400	9400	9400	0
380	20230911	121600	40109530	9400	9400	9400	9400	0
381	20230911	121500	40109530	9400	9400	9400	9400	0
382	20230911	121400	40109530	9400	9400	9400	9400	0
383	20230911	121300	40109530	9400	9400	9400	9400	0
384	20230911	121200	40109530	9400	9400	9400	9400	0
385	20230911	121100	40109530	9400	9400	9400	9400	0
386	20230911	121000	40109530	9400	9400	9400	9400	0
387	20230911	120900	40109530	9400	9400	9400	9400	1
388	20230911	120800	40100130	9380	9380	9380	9380	0
389	20230911	120700	40100130	9380	9390	9390	9380	299
390	20230911	120600	37295480	9390	9390	9390	9390	100
391	20230911	120500	36356480	9400	9400	9400	9400	0
392	20230911	120400	36356480	9400	9400	9400	9400	0
393	20230911	120300	36356480	9400	9400	9400	9400	5
394	20230911	120200	36309480	9400	9400	9400	9400	0
395	20230911	120100	36309480	9400	9400	9400	9400	0
396	20230911	120000	36309480	9400	9400	9400	9400	0
397	20230911	115900	36309480	9400	9400	9400	9400	0
398	20230911	115800	36309480	9400	9400	9400	9400	0
399	20230911	115700	36309480	9400	9400	9400	9400	2
400	20230911	115600	36290680	9390	9390	9390	9390	0
401	20230911	115500	36290680	9390	9390	9390	9390	0
402	20230911	115400	36290680	9390	9390	9390	9390	2
403	20230911	115300	36271900	9410	9410	9410	9410	0
404	20230911	115200	36271900	9410	9410	9410	9410	0
405	20230911	115100	36271900	9410	9410	9410	9410	0
406	20230911	115000	36271900	9410	9410	9410	9410	0
407	20230911	114900	36271900	9410	9410	9410	9410	0
408	20230911	114800	36271900	9410	9410	9410	9410	0
409	20230911	114700	36271900	9410	9410	9410	9410	2
410	20230911	114600	36253080	9380	9380	9380	9380	0
411	20230911	114500	36253080	9380	9380	9380	9380	0
412	20230911	114400	36253080	9380	9380	9380	9380	0
413	20230911	114300	36253080	9380	9380	9380	9380	0
414	20230911	114200	36253080	9380	9380	9380	9380	0
415	20230911	114100	36253080	9380	9380	9380	9380	0
416	20230911	114000	36253080	9380	9380	9380	9380	0
417	20230911	113900	36253080	9380	9380	9380	9380	0
418	20230911	113800	36253080	9380	9380	9380	9380	297
419	20230911	113700	33467220	9380	9380	9380	9380	40
420	20230911	113600	33092020	9390	9390	9390	9390	10
421	20230911	113500	32998120	9390	9390	9390	9390	393
422	20230911	113400	29307850	9410	9410	9410	9410	0
423	20230911	113300	29307850	9410	9410	9410	9410	0
424	20230911	113200	29307850	9410	9410	9410	9410	0
425	20230911	113100	29307850	9410	9410	9410	9410	0
426	20230911	113000	29307850	9410	9410	9410	9410	0
427	20230911	112900	29307850	9410	9410	9410	9410	0
428	20230911	112800	29307850	9410	9410	9410	9410	0
429	20230911	112700	29307850	9410	9410	9410	9410	0
430	20230911	112600	29307850	9410	9410	9410	9410	0
431	20230911	112500	29307850	9410	9410	9410	9410	0
432	20230911	112400	29307850	9410	9410	9410	9410	0
433	20230911	112300	29307850	9410	9410	9410	9410	0
434	20230911	112200	29307850	9410	9410	9410	9410	2
435	20230911	112100	29289030	9410	9410	9410	9410	0
436	20230911	112000	29289030	9410	9410	9410	9410	5
437	20230911	111900	29241980	9410	9410	9410	9410	0
438	20230911	111800	29241980	9410	9410	9410	9410	0
439	20230911	111700	29241980	9410	9410	9410	9410	0
440	20230911	111600	29241980	9410	9410	9410	9410	1
441	20230911	111500	29232570	9390	9390	9390	9390	0
442	20230911	111400	29232570	9390	9390	9390	9390	0
443	20230911	111300	29232570	9390	9390	9390	9390	0
444	20230911	111200	29232570	9390	9390	9390	9390	0
445	20230911	111100	29232570	9390	9390	9390	9390	0
446	20230911	111000	29232570	9390	9390	9390	9390	0
447	20230911	110900	29232570	9390	9390	9390	9390	0
448	20230911	110800	29232570	9390	9400	9400	9390	3
449	20230911	110700	29204380	9410	9410	9410	9410	3
450	20230911	110600	29176150	9410	9410	9410	9410	0
451	20230911	110500	29176150	9410	9410	9410	9410	0
452	20230911	110400	29176150	9410	9410	9410	9410	0
453	20230911	110300	29176150	9410	9410	9410	9410	0
454	20230911	110200	29176150	9410	9410	9410	9410	0
455	20230911	110100	29176150	9410	9410	9410	9410	0
456	20230911	110000	29176150	9410	9410	9410	9410	0
457	20230911	105900	29176150	9410	9410	9410	9410	0
458	20230911	105800	29176150	9410	9410	9410	9410	0
459	20230911	105700	29176150	9410	9410	9410	9410	100
460	20230911	105600	28235150	9410	9410	9410	9410	0
461	20230911	105500	28235150	9410	9410	9410	9410	0
462	20230911	105400	28235150	9410	9410	9410	9410	0
463	20230911	105300	28235150	9410	9410	9410	9410	0
464	20230911	105200	28235150	9410	9410	9410	9410	0
465	20230911	105100	28235150	9410	9410	9410	9410	1
466	20230911	105000	28225740	9400	9400	9400	9400	5
467	20230911	104900	28178740	9400	9400	9400	9400	5
468	20230911	104800	28131740	9400	9400	9400	9400	0
469	20230911	104700	28131740	9400	9400	9400	9400	0
470	20230911	104600	28131740	9400	9400	9400	9400	0
471	20230911	104500	28131740	9400	9400	9400	9400	34
472	20230911	104400	27812140	9400	9400	9400	9400	0
473	20230911	104300	27812140	9400	9400	9400	9400	6
474	20230911	104200	27755740	9390	9390	9390	9390	1
475	20230911	104100	27746350	9400	9400	9400	9400	0
476	20230911	104000	27746350	9400	9400	9400	9400	0
477	20230911	103900	27746350	9400	9400	9400	9400	0
478	20230911	103800	27746350	9400	9400	9400	9400	10
479	20230911	103700	27652350	9420	9420	9420	9420	0
480	20230911	103600	27652350	9420	9420	9420	9420	0
481	20230911	103500	27652350	9420	9420	9420	9420	0
482	20230911	103400	27652350	9420	9420	9420	9420	0
483	20230911	103300	27652350	9420	9420	9420	9420	0
484	20230911	103200	27652350	9420	9420	9420	9420	0
485	20230911	103100	27652350	9420	9420	9420	9420	0
486	20230911	103000	27652350	9420	9420	9420	9420	0
487	20230911	102900	27652350	9420	9420	9420	9420	0
488	20230911	102800	27652350	9420	9420	9420	9420	0
489	20230911	102700	27652350	9420	9420	9420	9420	1
490	20230911	102600	27642930	9390	9390	9390	9390	37
491	20230911	102500	27295500	9390	9390	9390	9390	300
492	20230911	102400	24478500	9390	9390	9390	9390	11
493	20230911	102300	24375210	9390	9390	9390	9390	0
494	20230911	102200	24375210	9390	9390	9390	9390	1
495	20230911	102100	24365820	9380	9380	9380	9380	0
496	20230911	102000	24365820	9380	9380	9380	9380	0
497	20230911	101900	24365820	9380	9420	9420	9380	106
498	20230911	101800	23369090	9420	9420	9420	9420	0
499	20230911	101700	23369090	9420	9420	9420	9420	0
500	20230911	101600	23369090	9420	9420	9420	9420	0
501	20230911	101500	23369090	9420	9420	9420	9420	0
502	20230911	101400	23369090	9420	9420	9420	9420	0
503	20230911	101300	23369090	9420	9420	9420	9420	0
504	20230911	101200	23369090	9420	9420	9420	9420	0
505	20230911	101100	23369090	9420	9410	9420	9410	21
506	20230911	101000	23171280	9390	9390	9390	9390	0
507	20230911	100900	23171280	9390	9390	9390	9390	49
508	20230911	100800	22711170	9390	9390	9390	9390	0
509	20230911	100700	22711170	9390	9390	9390	9390	0
510	20230911	100600	22711170	9390	9390	9390	9390	0
511	20230911	100500	22711170	9390	9390	9390	9390	0
512	20230911	100400	22711170	9390	9390	9390	9390	2
513	20230911	100300	22692390	9380	9380	9380	9380	0
514	20230911	100200	22692390	9380	9380	9380	9380	0
515	20230911	100100	22692390	9380	9380	9380	9380	0
516	20230911	100000	22692390	9380	9380	9380	9380	10
517	20230911	095900	22598590	9380	9380	9380	9380	0
518	20230911	095800	22598590	9380	9380	9380	9380	0
519	20230911	095700	22598590	9380	9360	9380	9360	64
520	20230911	095600	21998650	9370	9400	9400	9370	36
521	20230911	095500	21660580	9400	9400	9400	9400	1
522	20230911	095400	21651180	9400	9400	9400	9400	4
523	20230911	095300	21613580	9390	9400	9400	9390	323
524	20230911	095200	18577480	9400	9400	9400	9400	0
525	20230911	095100	18577480	9400	9400	9400	9400	300
526	20230911	095000	15757480	9420	9420	9420	9420	0
527	20230911	094900	15757480	9420	9420	9420	9420	0
528	20230911	094800	15757480	9420	9420	9420	9420	29
529	20230911	094700	15484300	9420	9420	9420	9420	0
530	20230911	094600	15484300	9420	9420	9420	9420	2
531	20230911	094500	15465460	9420	9420	9420	9420	0
532	20230911	094400	15465460	9420	9400	9420	9400	12
533	20230911	094300	15352490	9400	9400	9400	9400	1
534	20230911	094200	15343090	9420	9420	9420	9420	16
535	20230911	094100	15192370	9420	9420	9420	9420	110
536	20230911	094000	14156170	9420	9420	9420	9420	1
537	20230911	093900	14146750	9420	9420	9420	9420	5
538	20230911	093800	14099650	9420	9420	9420	9420	2
539	20230911	093700	14080810	9410	9410	9410	9410	0
540	20230911	093600	14080810	9410	9410	9410	9410	0
541	20230911	093500	14080810	9410	9410	9410	9410	1
542	20230911	093400	14071400	9410	9410	9410	9410	1
543	20230911	093300	14061990	9410	9410	9410	9410	1
544	20230911	093200	14052580	9410	9410	9410	9410	0
545	20230911	093100	14052580	9410	9410	9410	9410	0
546	20230911	093000	14052580	9410	9410	9410	9410	0
547	20230911	092900	14052580	9410	9410	9410	9380	16
548	20230911	092800	13902110	9420	9420	9420	9420	855
549	20230911	092700	5848010	9420	9430	9430	9420	12
550	20230911	092600	5734960	9430	9430	9430	9430	0
551	20230911	092500	5734960	9430	9430	9430	9430	0
552	20230911	092400	5734960	9430	9420	9430	9420	26
553	20230911	092300	5490030	9360	9360	9360	9360	0
554	20230911	092200	5490030	9360	9360	9360	9360	0
555	20230911	092100	5490030	9360	9360	9360	9360	0
556	20230911	092000	5490030	9360	9360	9360	9360	0
557	20230911	091900	5490030	9360	9360	9360	9360	0
558	20230911	091800	5490030	9360	9360	9360	9360	0
559	20230911	091700	5490030	9360	9360	9360	9360	11
560	20230911	091600	5387070	9360	9360	9360	9360	12
561	20230911	091500	5274750	9350	9350	9350	9350	0
562	20230911	091400	5274750	9350	9350	9350	9350	10
563	20230911	091300	5181250	9350	9350	9350	9350	1
564	20230911	091200	5171900	9540	9540	9540	9540	0
565	20230911	091100	5171900	9540	9540	9540	9540	0
566	20230911	091000	5171900	9540	9540	9540	9540	0
567	20230911	090900	5171900	9540	9390	9540	9390	256
568	20230911	090800	2748450	9340	9340	9340	9340	0
569	20230911	090700	2748450	9340	9340	9400	9340	31
570	20230911	090600	2457820	9390	9390	9390	9390	0
571	20230911	090500	2457820	9390	9390	9400	9390	101
572	20230911	090400	1508480	9330	9330	9330	9330	0
573	20230911	090300	1508480	9330	9380	9400	9330	111
574	20230911	090200	466500	9330	9330	9330	9330	0
575	20230911	090100	466500	9330	9330	9330	9330	0
576	20230911	090000	466500	9330	9330	9330	9330	50