KissMeData/001750/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183400	54051620	9360	9360	9360	9360	789
3	20230912	183300	54051620	9360	9360	9360	9360	0
4	20230912	183200	54051620	9360	9360	9360	9360	0
5	20230912	183100	54051620	9360	9360	9360	9360	0
6	20230912	183000	54051620	9360	9360	9360	9360	0
7	20230912	182900	54051620	9360	9360	9360	9360	0
8	20230912	182800	54051620	9360	9360	9360	9360	0
9	20230912	182700	54051620	9360	9360	9360	9360	0
10	20230912	182600	54051620	9360	9360	9360	9360	0
11	20230912	182500	54051620	9360	9360	9360	9360	0
12	20230912	182400	54051620	9360	9360	9360	9360	0
13	20230912	182300	54051620	9360	9360	9360	9360	0
14	20230912	182200	54051620	9360	9360	9360	9360	0
15	20230912	182100	54051620	9360	9360	9360	9360	0
16	20230912	182000	54051620	9360	9360	9360	9360	0
17	20230912	181900	54051620	9360	9360	9360	9360	0
18	20230912	181800	54051620	9360	9360	9360	9360	0
19	20230912	181700	54051620	9360	9360	9360	9360	0
20	20230912	181600	54051620	9360	9360	9360	9360	0
21	20230912	181500	54051620	9360	9360	9360	9360	0
22	20230912	181400	54051620	9360	9360	9360	9360	0
23	20230912	181300	54051620	9360	9360	9360	9360	0
24	20230912	181200	54051620	9360	9360	9360	9360	0
25	20230912	181100	54051620	9360	9360	9360	9360	0
26	20230912	181000	54051620	9360	9360	9360	9360	0
27	20230912	180900	54051620	9360	9360	9360	9360	0
28	20230912	180800	54051620	9360	9360	9360	9360	0
29	20230912	180700	54051620	9360	9360	9360	9360	0
30	20230912	180600	54051620	9360	9360	9360	9360	0
31	20230912	180500	54051620	9360	9360	9360	9360	0
32	20230912	180400	54051620	9360	9360	9360	9360	789
33	20230912	180300	54051620	9360	9360	9360	9360	0
34	20230912	180200	54051620	9360	9360	9360	9360	0
35	20230912	180100	54051620	9360	9360	9360	9360	0
36	20230912	180000	54051620	9360	9360	9360	9360	0
37	20230912	175900	54051620	9360	9360	9360	9360	0
38	20230912	175800	54051620	9360	9360	9360	9360	0
39	20230912	175700	54051620	9360	9360	9360	9360	0
40	20230912	175600	54051620	9360	9360	9360	9360	0
41	20230912	175500	54051620	9360	9360	9360	9360	0
42	20230912	175400	54051620	9360	9360	9360	9360	0
43	20230912	175300	54051620	9360	9360	9360	9360	0
44	20230912	175200	54051620	9360	9360	9360	9360	0
45	20230912	175100	54051620	9360	9360	9360	9360	0
46	20230912	175000	54051620	9360	9360	9360	9360	0
47	20230912	174900	54051620	9360	9360	9360	9360	0
48	20230912	174800	54051620	9360	9360	9360	9360	0
49	20230912	174700	54051620	9360	9360	9360	9360	0
50	20230912	174600	54051620	9360	9360	9360	9360	0
51	20230912	174500	54051620	9360	9360	9360	9360	0
52	20230912	174400	54051620	9360	9360	9360	9360	0
53	20230912	174300	54051620	9360	9360	9360	9360	0
54	20230912	174200	54051620	9360	9360	9360	9360	0
55	20230912	174100	54051620	9360	9360	9360	9360	0
56	20230912	174000	54051620	9360	9360	9360	9360	0
57	20230912	173900	54051620	9360	9360	9360	9360	0
58	20230912	173800	54051620	9360	9360	9360	9360	0
59	20230912	173700	54051620	9360	9360	9360	9360	0
60	20230912	173600	54051620	9360	9360	9360	9360	0
61	20230912	173500	54051620	9360	9360	9360	9360	0
62	20230912	173400	54051620	9360	9360	9360	9360	789
63	20230912	173300	54051620	9360	9360	9360	9360	0
64	20230912	173200	54051620	9360	9360	9360	9360	0
65	20230912	173100	54051620	9360	9360	9360	9360	0
66	20230912	173000	54051620	9360	9360	9360	9360	0
67	20230912	172900	54051620	9360	9360	9360	9360	0
68	20230912	172800	54051620	9360	9360	9360	9360	0
69	20230912	172700	54051620	9360	9360	9360	9360	0
70	20230912	172600	54051620	9360	9360	9360	9360	0
71	20230912	172500	54051620	9360	9360	9360	9360	0
72	20230912	172400	54051620	9360	9360	9360	9360	0
73	20230912	172300	54051620	9360	9360	9360	9360	0
74	20230912	172200	54051620	9360	9360	9360	9360	0
75	20230912	172100	54051620	9360	9360	9360	9360	0
76	20230912	172000	54051620	9360	9360	9360	9360	0
77	20230912	171900	54051620	9360	9360	9360	9360	0
78	20230912	171800	54051620	9360	9360	9360	9360	0
79	20230912	171700	54051620	9360	9360	9360	9360	0
80	20230912	171600	54051620	9360	9360	9360	9360	0
81	20230912	171500	54051620	9360	9360	9360	9360	0
82	20230912	171400	54051620	9360	9360	9360	9360	0
83	20230912	171300	54051620	9360	9360	9360	9360	0
84	20230912	171200	54051620	9360	9360	9360	9360	0
85	20230912	171100	54051620	9360	9360	9360	9360	0
86	20230912	171000	54051620	9360	9360	9360	9360	0
87	20230912	170900	54051620	9360	9360	9360	9360	0
88	20230912	170800	54051620	9360	9360	9360	9360	0
89	20230912	170700	54051620	9360	9360	9360	9360	0
90	20230912	170600	54051620	9360	9360	9360	9360	0
91	20230912	170500	54051620	9360	9360	9360	9360	0
92	20230912	170400	54051620	9360	9360	9360	9360	789
93	20230912	170300	54051620	9360	9360	9360	9360	0
94	20230912	170200	54051620	9360	9360	9360	9360	0
95	20230912	170100	54051620	9360	9360	9360	9360	0
96	20230912	170000	54051620	9360	9360	9360	9360	0
97	20230912	165900	54051620	9360	9360	9360	9360	0
98	20230912	165800	54051620	9360	9360	9360	9360	0
99	20230912	165700	54051620	9360	9360	9360	9360	0
100	20230912	165600	54051620	9360	9360	9360	9360	0
101	20230912	165500	54051620	9360	9360	9360	9360	0
102	20230912	165400	54051620	9360	9360	9360	9360	0
103	20230912	165300	54051620	9360	9360	9360	9360	0
104	20230912	165200	54051620	9360	9360	9360	9360	0
105	20230912	165100	54051620	9360	9360	9360	9360	0
106	20230912	165000	54051620	9360	9360	9360	9360	0
107	20230912	164900	54051620	9360	9360	9360	9360	0
108	20230912	164800	54051620	9360	9360	9360	9360	0
109	20230912	164700	54051620	9360	9360	9360	9360	0
110	20230912	164600	54051620	9360	9360	9360	9360	0
111	20230912	164500	54051620	9360	9360	9360	9360	0
112	20230912	164400	54051620	9360	9360	9360	9360	0
113	20230912	164300	54051620	9360	9360	9360	9360	0
114	20230912	164200	54051620	9360	9360	9360	9360	0
115	20230912	164100	54051620	9360	9360	9360	9360	0
116	20230912	164000	54051620	9360	9360	9360	9360	0
117	20230912	163900	54051620	9360	9360	9360	9360	0
118	20230912	163800	54051620	9360	9360	9360	9360	0
119	20230912	163700	54051620	9360	9360	9360	9360	0
120	20230912	163600	54051620	9360	9360	9360	9360	0
121	20230912	163500	54051620	9360	9360	9360	9360	0
122	20230912	163400	54051620	9360	9360	9360	9360	789
123	20230912	163300	54051620	9360	9360	9360	9360	0
124	20230912	163200	54051620	9360	9360	9360	9360	0
125	20230912	163100	54051620	9360	9360	9360	9360	0
126	20230912	163000	54051620	9360	9360	9360	9360	0
127	20230912	162900	54051620	9360	9360	9360	9360	0
128	20230912	162800	54051620	9360	9360	9360	9360	0
129	20230912	162700	54051620	9360	9360	9360	9360	0
130	20230912	162600	54051620	9360	9360	9360	9360	0
131	20230912	162500	54051620	9360	9360	9360	9360	0
132	20230912	162400	54051620	9360	9360	9360	9360	0
133	20230912	162300	54051620	9360	9360	9360	9360	0
134	20230912	162200	54051620	9360	9360	9360	9360	0
135	20230912	162100	54051620	9360	9360	9360	9360	0
136	20230912	162000	54051620	9360	9360	9360	9360	0
137	20230912	161900	54051620	9360	9360	9360	9360	0
138	20230912	161800	54051620	9360	9360	9360	9360	0
139	20230912	161700	54051620	9360	9360	9360	9360	0
140	20230912	161600	54051620	9360	9360	9360	9360	0
141	20230912	161500	54051620	9360	9360	9360	9360	0
142	20230912	161400	54051620	9360	9360	9360	9360	0
143	20230912	161300	54051620	9360	9360	9360	9360	0
144	20230912	161200	54051620	9360	9360	9360	9360	0
145	20230912	161100	54051620	9360	9360	9360	9360	0
146	20230912	161000	54051620	9360	9360	9360	9360	0
147	20230912	160900	54051620	9360	9360	9360	9360	0
148	20230912	160800	54051620	9360	9360	9360	9360	0
149	20230912	160700	54051620	9360	9360	9360	9360	0
150	20230912	160600	54051620	9360	9360	9360	9360	0
151	20230912	160500	54051620	9360	9360	9360	9360	0
152	20230912	160400	54051620	9360	9360	9360	9360	789
153	20230912	160300	54051620	9360	9360	9360	9360	0
154	20230912	160200	54051620	9360	9360	9360	9360	0
155	20230912	160100	54051620	9360	9360	9360	9360	0
156	20230912	160000	54051620	9360	9360	9360	9360	0
157	20230912	155900	54051620	9360	9360	9360	9360	0
158	20230912	155800	54051620	9360	9360	9360	9360	0
159	20230912	155700	54051620	9360	9360	9360	9360	0
160	20230912	155600	54051620	9360	9360	9360	9360	0
161	20230912	155500	54051620	9360	9360	9360	9360	0
162	20230912	155400	54051620	9360	9360	9360	9360	0
163	20230912	155300	54051620	9360	9360	9360	9360	0
164	20230912	155200	54051620	9360	9360	9360	9360	0
165	20230912	155100	54051620	9360	9360	9360	9360	0
166	20230912	155000	54051620	9360	9360	9360	9360	0
167	20230912	154900	54051620	9360	9360	9360	9360	0
168	20230912	154800	54051620	9360	9360	9360	9360	0
169	20230912	154700	54051620	9360	9360	9360	9360	0
170	20230912	154600	54051620	9360	9360	9360	9360	0
171	20230912	154500	54051620	9360	9360	9360	9360	0
172	20230912	154400	54051620	9360	9360	9360	9360	0
173	20230912	154300	54051620	9360	9360	9360	9360	0
174	20230912	154200	54051620	9360	9360	9360	9360	0
175	20230912	154100	54051620	9360	9360	9360	9360	0
176	20230912	154000	54051620	9360	9360	9360	9360	0
177	20230912	153900	54051620	9360	9360	9360	9360	0
178	20230912	153800	54051620	9360	9360	9360	9360	0
179	20230912	153700	54051620	9360	9360	9360	9360	0
180	20230912	153600	54051620	9360	9360	9360	9360	0
181	20230912	153500	54051620	9360	9360	9360	9360	0
182	20230912	153400	54051620	9360	9360	9360	9360	789
183	20230912	153300	54051620	9360	9360	9360	9360	0
184	20230912	153200	54051620	9360	9360	9360	9360	0
185	20230912	153100	54051620	9360	9360	9360	9360	0
186	20230912	153000	54051620	9360	9360	9360	9360	789
187	20230912	152900	46666580	9370	9370	9370	9370	0
188	20230912	152800	46666580	9370	9370	9370	9370	0
189	20230912	152700	46666580	9370	9370	9370	9370	0
190	20230912	152600	46666580	9370	9370	9370	9370	0
191	20230912	152500	46666580	9370	9370	9370	9370	0
192	20230912	152400	46666580	9370	9370	9370	9370	0
193	20230912	152300	46666580	9370	9370	9370	9370	0
194	20230912	152200	46666580	9370	9370	9370	9370	0
195	20230912	152100	46666580	9370	9370	9370	9370	0
196	20230912	152000	46666580	9370	9370	9370	9370	0
197	20230912	151900	46666580	9370	9370	9370	9370	0
198	20230912	151800	46666580	9370	9370	9370	9370	0
199	20230912	151700	46666580	9370	9370	9370	9370	1
200	20230912	151600	46657210	9370	9370	9380	9370	523
201	20230912	151500	41754170	9370	9370	9370	9370	0
202	20230912	151400	41754170	9370	9370	9370	9370	0
203	20230912	151300	41754170	9370	9370	9370	9370	0
204	20230912	151200	41754170	9370	9370	9370	9370	0
205	20230912	151100	41754170	9370	9370	9370	9370	0
206	20230912	151000	41754170	9370	9370	9370	9370	0
207	20230912	150900	41754170	9370	9370	9370	9370	10
208	20230912	150800	41660470	9380	9380	9380	9380	0
209	20230912	150700	41660470	9380	9380	9380	9380	0
210	20230912	150600	41660470	9380	9380	9380	9380	0
211	20230912	150500	41660470	9380	9380	9380	9380	0
212	20230912	150400	41660470	9380	9380	9380	9380	2
213	20230912	150300	41641710	9380	9380	9380	9380	0
214	20230912	150200	41641710	9380	9380	9380	9380	0
215	20230912	150100	41641710	9380	9380	9380	9380	0
216	20230912	150000	41641710	9380	9380	9380	9380	0
217	20230912	145900	41641710	9380	9380	9380	9380	0
218	20230912	145800	41641710	9380	9380	9380	9380	0
219	20230912	145700	41641710	9380	9380	9380	9380	0
220	20230912	145600	41641710	9380	9380	9380	9380	0
221	20230912	145500	41641710	9380	9380	9380	9380	0
222	20230912	145400	41641710	9380	9380	9380	9380	0
223	20230912	145300	41641710	9380	9380	9380	9380	0
224	20230912	145200	41641710	9380	9380	9380	9380	0
225	20230912	145100	41641710	9380	9380	9380	9380	298
226	20230912	145000	38846470	9380	9380	9380	9380	0
227	20230912	144900	38846470	9380	9380	9380	9380	0
228	20230912	144800	38846470	9380	9380	9380	9380	0
229	20230912	144700	38846470	9380	9380	9380	9380	0
230	20230912	144600	38846470	9380	9380	9380	9380	1
231	20230912	144500	38837090	9370	9370	9370	9370	0
232	20230912	144400	38837090	9370	9370	9370	9370	100
233	20230912	144300	37900090	9380	9380	9380	9380	0
234	20230912	144200	37900090	9380	9380	9380	9380	0
235	20230912	144100	37900090	9380	9380	9380	9380	0
236	20230912	144000	37900090	9380	9380	9380	9380	0
237	20230912	143900	37900090	9380	9380	9380	9380	0
238	20230912	143800	37900090	9380	9380	9380	9380	0
239	20230912	143700	37900090	9380	9380	9380	9380	0
240	20230912	143600	37900090	9380	9380	9380	9380	0
241	20230912	143500	37900090	9380	9380	9380	9380	0
242	20230912	143400	37900090	9380	9380	9380	9380	0
243	20230912	143300	37900090	9380	9380	9380	9380	0
244	20230912	143200	37900090	9380	9380	9380	9380	0
245	20230912	143100	37900090	9380	9380	9380	9380	0
246	20230912	143000	37900090	9380	9380	9380	9380	10
247	20230912	142900	37806290	9370	9370	9370	9370	200
248	20230912	142800	35932290	9370	9370	9370	9370	0
249	20230912	142700	35932290	9370	9370	9370	9370	0
250	20230912	142600	35932290	9370	9370	9370	9370	0
251	20230912	142500	35932290	9370	9370	9370	9370	0
252	20230912	142400	35932290	9370	9370	9370	9370	0
253	20230912	142300	35932290	9370	9370	9370	9370	0
254	20230912	142200	35932290	9370	9370	9370	9370	0
255	20230912	142100	35932290	9370	9370	9370	9370	0
256	20230912	142000	35932290	9370	9370	9370	9370	0
257	20230912	141900	35932290	9370	9370	9370	9370	11
258	20230912	141800	35829220	9380	9380	9380	9380	0
259	20230912	141700	35829220	9380	9380	9380	9380	13
260	20230912	141600	35707280	9380	9380	9380	9380	0
261	20230912	141500	35707280	9380	9380	9380	9380	0
262	20230912	141400	35707280	9380	9380	9380	9380	0
263	20230912	141300	35707280	9380	9380	9380	9380	0
264	20230912	141200	35707280	9380	9380	9380	9380	30
265	20230912	141100	35425880	9380	9380	9380	9380	10
266	20230912	141000	35332080	9380	9380	9380	9380	0
267	20230912	140900	35332080	9380	9380	9380	9380	0
268	20230912	140800	35332080	9380	9380	9380	9380	0
269	20230912	140700	35332080	9380	9380	9380	9380	0
270	20230912	140600	35332080	9380	9380	9380	9380	0
271	20230912	140500	35332080	9380	9380	9380	9380	0
272	20230912	140400	35332080	9380	9380	9380	9380	20
273	20230912	140300	35144480	9380	9380	9380	9380	0
274	20230912	140200	35144480	9380	9380	9380	9380	0
275	20230912	140100	35144480	9380	9380	9380	9380	0
276	20230912	140000	35144480	9380	9380	9380	9380	22
277	20230912	135900	34938120	9380	9380	9380	9380	73
278	20230912	135800	34253380	9380	9380	9380	9380	0
279	20230912	135700	34253380	9380	9380	9380	9380	0
280	20230912	135600	34253380	9380	9380	9380	9380	0
281	20230912	135500	34253380	9380	9380	9380	9380	0
282	20230912	135400	34253380	9380	9380	9380	9380	0
283	20230912	135300	34253380	9380	9380	9380	9380	0
284	20230912	135200	34253380	9380	9380	9380	9380	0
285	20230912	135100	34253380	9380	9380	9380	9380	0
286	20230912	135000	34253380	9380	9380	9380	9380	0
287	20230912	134900	34253380	9380	9380	9380	9380	0
288	20230912	134800	34253380	9380	9380	9380	9380	1
289	20230912	134700	34244000	9380	9380	9380	9380	0
290	20230912	134600	34244000	9380	9380	9380	9380	0
291	20230912	134500	34244000	9380	9380	9380	9380	0
292	20230912	134400	34244000	9380	9380	9380	9380	0
293	20230912	134300	34244000	9380	9380	9380	9380	0
294	20230912	134200	34244000	9380	9380	9380	9380	0
295	20230912	134100	34244000	9380	9380	9380	9380	16
296	20230912	134000	34093920	9370	9370	9370	9370	0
297	20230912	133900	34093920	9370	9370	9370	9370	0
298	20230912	133800	34093920	9370	9370	9370	9370	0
299	20230912	133700	34093920	9370	9370	9370	9370	0
300	20230912	133600	34093920	9370	9370	9370	9370	0
301	20230912	133500	34093920	9370	9370	9370	9370	0
302	20230912	133400	34093920	9370	9370	9370	9370	0
303	20230912	133300	34093920	9370	9370	9370	9370	0
304	20230912	133200	34093920	9370	9370	9370	9370	0
305	20230912	133100	34093920	9370	9370	9370	9370	8
306	20230912	133000	34018960	9370	9370	9370	9370	5
307	20230912	132900	33972110	9370	9370	9370	9370	0
308	20230912	132800	33972110	9370	9370	9370	9370	0
309	20230912	132700	33972110	9370	9370	9370	9370	0
310	20230912	132600	33972110	9370	9370	9370	9370	0
311	20230912	132500	33972110	9370	9370	9370	9370	0
312	20230912	132400	33972110	9370	9370	9370	9370	0
313	20230912	132300	33972110	9370	9370	9370	9370	0
314	20230912	132200	33972110	9370	9370	9370	9370	0
315	20230912	132100	33972110	9370	9370	9370	9370	2
316	20230912	132000	33953370	9370	9370	9370	9370	0
317	20230912	131900	33953370	9370	9370	9370	9370	0
318	20230912	131800	33953370	9370	9370	9370	9370	3
319	20230912	131700	33925260	9360	9360	9360	9360	0
320	20230912	131600	33925260	9360	9360	9360	9360	0
321	20230912	131500	33925260	9360	9360	9360	9360	0
322	20230912	131400	33925260	9360	9360	9360	9360	0
323	20230912	131300	33925260	9360	9360	9360	9360	0
324	20230912	131200	33925260	9360	9360	9360	9360	0
325	20230912	131100	33925260	9360	9360	9360	9360	0
326	20230912	131000	33925260	9360	9360	9360	9360	0
327	20230912	130900	33925260	9360	9360	9360	9360	0
328	20230912	130800	33925260	9360	9360	9360	9360	0
329	20230912	130700	33925260	9360	9360	9360	9360	0
330	20230912	130600	33925260	9360	9360	9360	9360	0
331	20230912	130500	33925260	9360	9360	9360	9360	0
332	20230912	130400	33925260	9360	9360	9360	9360	0
333	20230912	130300	33925260	9360	9360	9360	9360	0
334	20230912	130200	33925260	9360	9360	9360	9360	5
335	20230912	130100	33878460	9360	9360	9360	9360	0
336	20230912	130000	33878460	9360	9360	9360	9360	0
337	20230912	125900	33878460	9360	9360	9360	9360	0
338	20230912	125800	33878460	9360	9360	9360	9360	0
339	20230912	125700	33878460	9360	9360	9360	9360	0
340	20230912	125600	33878460	9360	9360	9360	9360	0
341	20230912	125500	33878460	9360	9360	9360	9360	0
342	20230912	125400	33878460	9360	9360	9360	9360	0
343	20230912	125300	33878460	9360	9360	9360	9360	0
344	20230912	125200	33878460	9360	9360	9360	9360	0
345	20230912	125100	33878460	9360	9360	9360	9360	0
346	20230912	125000	33878460	9360	9360	9360	9360	0
347	20230912	124900	33878460	9360	9360	9360	9360	0
348	20230912	124800	33878460	9360	9360	9360	9360	0
349	20230912	124700	33878460	9360	9360	9360	9360	0
350	20230912	124600	33878460	9360	9360	9360	9360	0
351	20230912	124500	33878460	9360	9360	9360	9360	0
352	20230912	124400	33878460	9360	9360	9360	9360	0
353	20230912	124300	33878460	9360	9360	9360	9360	0
354	20230912	124200	33878460	9360	9360	9360	9360	0
355	20230912	124100	33878460	9360	9360	9360	9360	0
356	20230912	124000	33878460	9360	9360	9360	9360	0
357	20230912	123900	33878460	9360	9360	9360	9360	0
358	20230912	123800	33878460	9360	9360	9360	9360	0
359	20230912	123700	33878460	9360	9370	9370	9360	115
360	20230912	123600	32802050	9360	9360	9360	9360	0
361	20230912	123500	32802050	9360	9360	9360	9360	0
362	20230912	123400	32802050	9360	9360	9360	9360	0
363	20230912	123300	32802050	9360	9360	9360	9360	0
364	20230912	123200	32802050	9360	9360	9360	9360	0
365	20230912	123100	32802050	9360	9360	9360	9360	0
366	20230912	123000	32802050	9360	9360	9360	9360	0
367	20230912	122900	32802050	9360	9360	9360	9360	0
368	20230912	122800	32802050	9360	9360	9360	9360	0
369	20230912	122700	32802050	9360	9360	9360	9360	0
370	20230912	122600	32802050	9360	9360	9360	9360	0
371	20230912	122500	32802050	9360	9360	9360	9360	0
372	20230912	122400	32802050	9360	9360	9360	9360	0
373	20230912	122300	32802050	9360	9360	9360	9360	0
374	20230912	122200	32802050	9360	9360	9360	9360	0
375	20230912	122100	32802050	9360	9360	9360	9360	0
376	20230912	122000	32802050	9360	9360	9360	9360	0
377	20230912	121900	32802050	9360	9360	9360	9360	0
378	20230912	121800	32802050	9360	9360	9360	9360	0
379	20230912	121700	32802050	9360	9360	9360	9360	0
380	20230912	121600	32802050	9360	9360	9360	9360	0
381	20230912	121500	32802050	9360	9360	9360	9360	0
382	20230912	121400	32802050	9360	9360	9360	9360	0
383	20230912	121300	32802050	9360	9360	9360	9360	53
384	20230912	121200	32305970	9360	9360	9360	9360	0
385	20230912	121100	32305970	9360	9360	9360	9360	0
386	20230912	121000	32305970	9360	9370	9370	9360	31
387	20230912	120900	32015760	9390	9390	9390	9390	0
388	20230912	120800	32015760	9390	9390	9390	9390	0
389	20230912	120700	32015760	9390	9390	9390	9390	0
390	20230912	120600	32015760	9390	9390	9390	9390	0
391	20230912	120500	32015760	9390	9390	9390	9390	0
392	20230912	120400	32015760	9390	9390	9390	9390	0
393	20230912	120300	32015760	9390	9390	9390	9390	0
394	20230912	120200	32015760	9390	9390	9390	9390	0
395	20230912	120100	32015760	9390	9390	9390	9390	0
396	20230912	120000	32015760	9390	9390	9390	9390	0
397	20230912	115900	32015760	9390	9390	9390	9390	0
398	20230912	115800	32015760	9390	9390	9390	9390	0
399	20230912	115700	32015760	9390	9390	9390	9390	0
400	20230912	115600	32015760	9390	9390	9390	9390	0
401	20230912	115500	32015760	9390	9390	9390	9390	0
402	20230912	115400	32015760	9390	9390	9390	9390	0
403	20230912	115300	32015760	9390	9390	9390	9390	0
404	20230912	115200	32015760	9390	9390	9390	9390	0
405	20230912	115100	32015760	9390	9390	9390	9390	0
406	20230912	115000	32015760	9390	9390	9390	9390	0
407	20230912	114900	32015760	9390	9390	9390	9390	0
408	20230912	114800	32015760	9390	9390	9390	9390	0
409	20230912	114700	32015760	9390	9390	9390	9390	0
410	20230912	114600	32015760	9390	9390	9390	9390	10
411	20230912	114500	31921860	9360	9360	9360	9360	0
412	20230912	114400	31921860	9360	9360	9360	9360	0
413	20230912	114300	31921860	9360	9360	9360	9360	0
414	20230912	114200	31921860	9360	9360	9360	9360	0
415	20230912	114100	31921860	9360	9360	9360	9360	0
416	20230912	114000	31921860	9360	9360	9360	9360	0
417	20230912	113900	31921860	9360	9360	9360	9360	0
418	20230912	113800	31921860	9360	9360	9360	9360	0
419	20230912	113700	31921860	9360	9360	9360	9360	0
420	20230912	113600	31921860	9360	9360	9360	9360	0
421	20230912	113500	31921860	9360	9360	9360	9360	0
422	20230912	113400	31921860	9360	9360	9360	9360	0
423	20230912	113300	31921860	9360	9360	9360	9360	0
424	20230912	113200	31921860	9360	9360	9360	9360	0
425	20230912	113100	31921860	9360	9360	9360	9360	0
426	20230912	113000	31921860	9360	9360	9360	9360	300
427	20230912	112900	29113860	9360	9360	9360	9360	0
428	20230912	112800	29113860	9360	9380	9380	9360	1000
429	20230912	112700	19751000	9380	9380	9380	9380	0
430	20230912	112600	19751000	9380	9380	9380	9380	0
431	20230912	112500	19751000	9380	9380	9380	9380	0
432	20230912	112400	19751000	9380	9380	9380	9380	0
433	20230912	112300	19751000	9380	9380	9380	9380	200
434	20230912	112200	17875000	9380	9380	9380	9380	0
435	20230912	112100	17875000	9380	9380	9380	9380	0
436	20230912	112000	17875000	9380	9380	9380	9380	0
437	20230912	111900	17875000	9380	9380	9380	9380	0
438	20230912	111800	17875000	9380	9380	9380	9380	0
439	20230912	111700	17875000	9380	9380	9380	9380	50
440	20230912	111600	17406000	9380	9380	9380	9380	30
441	20230912	111500	17124600	9380	9380	9380	9380	0
442	20230912	111400	17124600	9380	9380	9380	9380	0
443	20230912	111300	17124600	9380	9380	9380	9380	0
444	20230912	111200	17124600	9380	9380	9380	9380	0
445	20230912	111100	17124600	9380	9380	9380	9380	601
446	20230912	111000	11487220	9380	9380	9380	9380	0
447	20230912	110900	11487220	9380	9390	9390	9380	16
448	20230912	110800	11337010	9400	9400	9400	9400	0
449	20230912	110700	11337010	9400	9400	9400	9400	0
450	20230912	110600	11337010	9400	9400	9400	9400	11
451	20230912	110500	11233610	9390	9390	9390	9390	0
452	20230912	110400	11233610	9390	9390	9390	9390	0
453	20230912	110300	11233610	9390	9390	9390	9390	0
454	20230912	110200	11233610	9390	9390	9390	9390	0
455	20230912	110100	11233610	9390	9390	9390	9390	0
456	20230912	110000	11233610	9390	9390	9390	9390	0
457	20230912	105900	11233610	9390	9390	9390	9390	0
458	20230912	105800	11233610	9390	9390	9390	9390	0
459	20230912	105700	11233610	9390	9390	9390	9390	0
460	20230912	105600	11233610	9390	9390	9390	9390	0
461	20230912	105500	11233610	9390	9390	9390	9390	177
462	20230912	105400	9571580	9390	9390	9390	9390	0
463	20230912	105300	9571580	9390	9390	9390	9390	0
464	20230912	105200	9571580	9390	9390	9390	9390	0
465	20230912	105100	9571580	9390	9390	9390	9390	0
466	20230912	105000	9571580	9390	9390	9390	9390	0
467	20230912	104900	9571580	9390	9390	9390	9390	61
468	20230912	104800	8998790	9390	9390	9390	9390	0
469	20230912	104700	8998790	9390	9390	9390	9390	0
470	20230912	104600	8998790	9390	9390	9390	9390	18
471	20230912	104500	8829770	9400	9390	9400	9390	108
472	20230912	104400	7815570	9400	9400	9400	9400	0
473	20230912	104300	7815570	9400	9400	9400	9400	3
474	20230912	104200	7787370	9400	9400	9400	9400	4
475	20230912	104100	7749770	9400	9400	9400	9400	0
476	20230912	104000	7749770	9400	9400	9400	9400	0
477	20230912	103900	7749770	9400	9400	9400	9400	5
478	20230912	103800	7702770	9400	9400	9400	9400	4
479	20230912	103700	7665170	9400	9400	9400	9400	0
480	20230912	103600	7665170	9400	9400	9400	9400	2
481	20230912	103500	7646370	9400	9400	9400	9400	0
482	20230912	103400	7646370	9400	9400	9400	9400	3
483	20230912	103300	7618170	9390	9390	9390	9390	0
484	20230912	103200	7618170	9390	9390	9390	9390	0
485	20230912	103100	7618170	9390	9390	9390	9390	0
486	20230912	103000	7618170	9390	9390	9390	9390	0
487	20230912	102900	7618170	9390	9390	9390	9390	0
488	20230912	102800	7618170	9390	9390	9390	9390	0
489	20230912	102700	7618170	9390	9390	9390	9390	0
490	20230912	102600	7618170	9390	9390	9390	9390	55
491	20230912	102500	7101720	9400	9400	9400	9400	0
492	20230912	102400	7101720	9400	9400	9400	9400	0
493	20230912	102300	7101720	9400	9400	9400	9400	0
494	20230912	102200	7101720	9400	9400	9400	9400	0
495	20230912	102100	7101720	9400	9400	9400	9400	0
496	20230912	102000	7101720	9400	9400	9400	9400	0
497	20230912	101900	7101720	9400	9400	9400	9400	0
498	20230912	101800	7101720	9400	9400	9400	9400	5
499	20230912	101700	7054720	9400	9400	9400	9400	0
500	20230912	101600	7054720	9400	9400	9400	9400	0
501	20230912	101500	7054720	9400	9400	9400	9400	0
502	20230912	101400	7054720	9400	9400	9400	9400	0
503	20230912	101300	7054720	9400	9400	9400	9400	0
504	20230912	101200	7054720	9400	9400	9400	9400	0
505	20230912	101100	7054720	9400	9400	9400	9400	0
506	20230912	101000	7054720	9400	9400	9400	9400	0
507	20230912	100900	7054720	9400	9400	9400	9400	0
508	20230912	100800	7054720	9400	9400	9400	9400	0
509	20230912	100700	7054720	9400	9390	9400	9390	3
510	20230912	100600	7026540	9390	9390	9390	9390	0
511	20230912	100500	7026540	9390	9390	9390	9390	0
512	20230912	100400	7026540	9390	9390	9390	9390	120
513	20230912	100300	5899740	9390	9390	9390	9390	0
514	20230912	100200	5899740	9390	9390	9390	9390	0
515	20230912	100100	5899740	9390	9390	9390	9390	0
516	20230912	100000	5899740	9390	9390	9390	9390	55
517	20230912	095900	5383290	9390	9390	9390	9390	0
518	20230912	095800	5383290	9390	9390	9390	9390	0
519	20230912	095700	5383290	9390	9390	9390	9390	1
520	20230912	095600	5373900	9410	9410	9410	9410	0
521	20230912	095500	5373900	9410	9410	9410	9410	0
522	20230912	095400	5373900	9410	9410	9410	9410	0
523	20230912	095300	5373900	9410	9410	9410	9410	0
524	20230912	095200	5373900	9410	9410	9410	9410	0
525	20230912	095100	5373900	9410	9410	9410	9410	0
526	20230912	095000	5373900	9410	9410	9410	9410	0
527	20230912	094900	5373900	9410	9410	9410	9410	5
528	20230912	094800	5326850	9410	9410	9410	9410	0
529	20230912	094700	5326850	9410	9410	9410	9410	0
530	20230912	094600	5326850	9410	9410	9410	9410	6
531	20230912	094500	5270390	9400	9400	9400	9400	0
532	20230912	094400	5270390	9400	9400	9400	9400	0
533	20230912	094300	5270390	9400	9400	9400	9400	0
534	20230912	094200	5270390	9400	9400	9400	9400	20
535	20230912	094100	5082390	9400	9400	9400	9400	0
536	20230912	094000	5082390	9400	9400	9400	9400	5
537	20230912	093900	5035390	9410	9410	9410	9410	0
538	20230912	093800	5035390	9410	9410	9410	9410	1
539	20230912	093700	5025980	9410	9410	9410	9410	0
540	20230912	093600	5025980	9410	9410	9410	9410	1
541	20230912	093500	5016570	9410	9410	9410	9410	0
542	20230912	093400	5016570	9410	9410	9410	9410	0
543	20230912	093300	5016570	9410	9410	9410	9410	1
544	20230912	093200	5007160	9410	9410	9410	9410	0
545	20230912	093100	5007160	9410	9410	9410	9410	2
546	20230912	093000	4988340	9390	9390	9390	9390	0
547	20230912	092900	4988340	9390	9390	9390	9390	0
548	20230912	092800	4988340	9390	9390	9390	9390	49
549	20230912	092700	4528230	9390	9390	9390	9390	0
550	20230912	092600	4528230	9390	9400	9400	9390	2
551	20230912	092500	4509440	9410	9410	9410	9410	6
552	20230912	092400	4452980	9410	9410	9410	9410	0
553	20230912	092300	4452980	9410	9410	9410	9410	5
554	20230912	092200	4405930	9410	9410	9410	9410	0
555	20230912	092100	4405930	9410	9410	9410	9410	0
556	20230912	092000	4405930	9410	9410	9410	9410	1
557	20230912	091900	4396520	9410	9410	9410	9410	0
558	20230912	091800	4396520	9410	9410	9410	9410	0
559	20230912	091700	4396520	9410	9410	9410	9410	0
560	20230912	091600	4396520	9410	9410	9410	9410	0
561	20230912	091500	4396520	9410	9410	9410	9410	162
562	20230912	091400	2872100	9430	9430	9430	9430	0
563	20230912	091300	2872100	9430	9430	9430	9430	0
564	20230912	091200	2872100	9430	9430	9430	9430	0
565	20230912	091100	2872100	9430	9430	9430	9430	0
566	20230912	091000	2872100	9430	9430	9430	9430	0
567	20230912	090900	2872100	9430	9430	9430	9430	0
568	20230912	090800	2872100	9430	9430	9430	9430	0
569	20230912	090700	2872100	9430	9430	9430	9430	35
570	20230912	090600	2542050	9450	9450	9450	9450	0
571	20230912	090500	2542050	9450	9450	9450	9450	0
572	20230912	090400	2542050	9450	9450	9450	9450	0
573	20230912	090300	2542050	9450	9450	9450	9450	0
574	20230912	090200	2542050	9450	9450	9450	9450	0
575	20230912	090100	2542050	9450	9450	9450	9450	0
576	20230912	090000	2542050	9450	9450	9450	9450	269