KissMeData/001750/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183400	51587760	9560	9560	9560	9560	203
3	20230919	183300	51587760	9560	9560	9560	9560	0
4	20230919	183200	51587760	9560	9560	9560	9560	0
5	20230919	183100	51587760	9560	9560	9560	9560	0
6	20230919	183000	51587760	9560	9560	9560	9560	0
7	20230919	182900	51587760	9560	9560	9560	9560	0
8	20230919	182800	51587760	9560	9560	9560	9560	0
9	20230919	182700	51587760	9560	9560	9560	9560	0
10	20230919	182600	51587760	9560	9560	9560	9560	0
11	20230919	182500	51587760	9560	9560	9560	9560	0
12	20230919	182400	51587760	9560	9560	9560	9560	0
13	20230919	182300	51587760	9560	9560	9560	9560	0
14	20230919	182200	51587760	9560	9560	9560	9560	0
15	20230919	182100	51587760	9560	9560	9560	9560	0
16	20230919	182000	51587760	9560	9560	9560	9560	0
17	20230919	181900	51587760	9560	9560	9560	9560	0
18	20230919	181800	51587760	9560	9560	9560	9560	0
19	20230919	181700	51587760	9560	9560	9560	9560	0
20	20230919	181600	51587760	9560	9560	9560	9560	0
21	20230919	181500	51587760	9560	9560	9560	9560	0
22	20230919	181400	51587760	9560	9560	9560	9560	0
23	20230919	181300	51587760	9560	9560	9560	9560	0
24	20230919	181200	51587760	9560	9560	9560	9560	0
25	20230919	181100	51587760	9560	9560	9560	9560	0
26	20230919	181000	51587760	9560	9560	9560	9560	0
27	20230919	180900	51587760	9560	9560	9560	9560	0
28	20230919	180800	51587760	9560	9560	9560	9560	0
29	20230919	180700	51587760	9560	9560	9560	9560	0
30	20230919	180600	51587760	9560	9560	9560	9560	0
31	20230919	180500	51587760	9560	9560	9560	9560	0
32	20230919	180400	51587760	9560	9560	9560	9560	203
33	20230919	180300	51587760	9560	9560	9560	9560	0
34	20230919	180200	51587760	9560	9560	9560	9560	0
35	20230919	180100	51587760	9560	9560	9560	9560	0
36	20230919	180000	51587760	9560	9560	9560	9560	0
37	20230919	175900	51587760	9560	9560	9560	9560	0
38	20230919	175800	51587760	9560	9560	9560	9560	0
39	20230919	175700	51587760	9560	9560	9560	9560	0
40	20230919	175600	51587760	9560	9560	9560	9560	0
41	20230919	175500	51587760	9560	9560	9560	9560	0
42	20230919	175400	51587760	9560	9560	9560	9560	0
43	20230919	175300	51587760	9560	9560	9560	9560	0
44	20230919	175200	51587760	9560	9560	9560	9560	0
45	20230919	175100	51587760	9560	9560	9560	9560	0
46	20230919	175000	51587760	9560	9560	9560	9560	0
47	20230919	174900	51587760	9560	9560	9560	9560	0
48	20230919	174800	51587760	9560	9560	9560	9560	0
49	20230919	174700	51587760	9560	9560	9560	9560	0
50	20230919	174600	51587760	9560	9560	9560	9560	0
51	20230919	174500	51587760	9560	9560	9560	9560	0
52	20230919	174400	51587760	9560	9560	9560	9560	0
53	20230919	174300	51587760	9560	9560	9560	9560	0
54	20230919	174200	51587760	9560	9560	9560	9560	0
55	20230919	174100	51587760	9560	9560	9560	9560	0
56	20230919	174000	51587760	9560	9560	9560	9560	0
57	20230919	173900	51587760	9560	9560	9560	9560	0
58	20230919	173800	51587760	9560	9560	9560	9560	0
59	20230919	173700	51587760	9560	9560	9560	9560	0
60	20230919	173600	51587760	9560	9560	9560	9560	0
61	20230919	173500	51587760	9560	9560	9560	9560	0
62	20230919	173400	51587760	9560	9560	9560	9560	203
63	20230919	173300	51587760	9560	9560	9560	9560	0
64	20230919	173200	51587760	9560	9560	9560	9560	0
65	20230919	173100	51587760	9560	9560	9560	9560	0
66	20230919	173000	51587760	9560	9560	9560	9560	0
67	20230919	172900	51587760	9560	9560	9560	9560	0
68	20230919	172800	51587760	9560	9560	9560	9560	0
69	20230919	172700	51587760	9560	9560	9560	9560	0
70	20230919	172600	51587760	9560	9560	9560	9560	0
71	20230919	172500	51587760	9560	9560	9560	9560	0
72	20230919	172400	51587760	9560	9560	9560	9560	0
73	20230919	172300	51587760	9560	9560	9560	9560	0
74	20230919	172200	51587760	9560	9560	9560	9560	0
75	20230919	172100	51587760	9560	9560	9560	9560	0
76	20230919	172000	51587760	9560	9560	9560	9560	0
77	20230919	171900	51587760	9560	9560	9560	9560	0
78	20230919	171800	51587760	9560	9560	9560	9560	0
79	20230919	171700	51587760	9560	9560	9560	9560	0
80	20230919	171600	51587760	9560	9560	9560	9560	0
81	20230919	171500	51587760	9560	9560	9560	9560	0
82	20230919	171400	51587760	9560	9560	9560	9560	0
83	20230919	171300	51587760	9560	9560	9560	9560	0
84	20230919	171200	51587760	9560	9560	9560	9560	0
85	20230919	171100	51587760	9560	9560	9560	9560	0
86	20230919	171000	51587760	9560	9560	9560	9560	0
87	20230919	170900	51587760	9560	9560	9560	9560	0
88	20230919	170800	51587760	9560	9560	9560	9560	0
89	20230919	170700	51587760	9560	9560	9560	9560	0
90	20230919	170600	51587760	9560	9560	9560	9560	0
91	20230919	170500	51587760	9560	9560	9560	9560	0
92	20230919	170400	51587760	9560	9560	9560	9560	203
93	20230919	170300	51587760	9560	9560	9560	9560	0
94	20230919	170200	51587760	9560	9560	9560	9560	0
95	20230919	170100	51587760	9560	9560	9560	9560	0
96	20230919	170000	51587760	9560	9560	9560	9560	0
97	20230919	165900	51587760	9560	9560	9560	9560	0
98	20230919	165800	51587760	9560	9560	9560	9560	0
99	20230919	165700	51587760	9560	9560	9560	9560	0
100	20230919	165600	51587760	9560	9560	9560	9560	0
101	20230919	165500	51587760	9560	9560	9560	9560	0
102	20230919	165400	51587760	9560	9560	9560	9560	0
103	20230919	165300	51587760	9560	9560	9560	9560	0
104	20230919	165200	51587760	9560	9560	9560	9560	0
105	20230919	165100	51587760	9560	9560	9560	9560	0
106	20230919	165000	51587760	9560	9560	9560	9560	0
107	20230919	164900	51587760	9560	9560	9560	9560	0
108	20230919	164800	51587760	9560	9560	9560	9560	0
109	20230919	164700	51587760	9560	9560	9560	9560	0
110	20230919	164600	51587760	9560	9560	9560	9560	0
111	20230919	164500	51587760	9560	9560	9560	9560	0
112	20230919	164400	51587760	9560	9560	9560	9560	0
113	20230919	164300	51587760	9560	9560	9560	9560	0
114	20230919	164200	51587760	9560	9560	9560	9560	0
115	20230919	164100	51587760	9560	9560	9560	9560	0
116	20230919	164000	51587760	9560	9560	9560	9560	0
117	20230919	163900	51587760	9560	9560	9560	9560	0
118	20230919	163800	51587760	9560	9560	9560	9560	0
119	20230919	163700	51587760	9560	9560	9560	9560	0
120	20230919	163600	51587760	9560	9560	9560	9560	0
121	20230919	163500	51587760	9560	9560	9560	9560	0
122	20230919	163400	51587760	9560	9560	9560	9560	203
123	20230919	163300	51587760	9560	9560	9560	9560	0
124	20230919	163200	51587760	9560	9560	9560	9560	0
125	20230919	163100	51587760	9560	9560	9560	9560	0
126	20230919	163000	51587760	9560	9560	9560	9560	0
127	20230919	162900	51587760	9560	9560	9560	9560	0
128	20230919	162800	51587760	9560	9560	9560	9560	0
129	20230919	162700	51587760	9560	9560	9560	9560	0
130	20230919	162600	51587760	9560	9560	9560	9560	0
131	20230919	162500	51587760	9560	9560	9560	9560	0
132	20230919	162400	51587760	9560	9560	9560	9560	0
133	20230919	162300	51587760	9560	9560	9560	9560	0
134	20230919	162200	51587760	9560	9560	9560	9560	0
135	20230919	162100	51587760	9560	9560	9560	9560	0
136	20230919	162000	51587760	9560	9560	9560	9560	0
137	20230919	161900	51587760	9560	9560	9560	9560	0
138	20230919	161800	51587760	9560	9560	9560	9560	0
139	20230919	161700	51587760	9560	9560	9560	9560	0
140	20230919	161600	51587760	9560	9560	9560	9560	0
141	20230919	161500	51587760	9560	9560	9560	9560	0
142	20230919	161400	51587760	9560	9560	9560	9560	0
143	20230919	161300	51587760	9560	9560	9560	9560	0
144	20230919	161200	51587760	9560	9560	9560	9560	0
145	20230919	161100	51587760	9560	9560	9560	9560	0
146	20230919	161000	51587760	9560	9560	9560	9560	0
147	20230919	160900	51587760	9560	9560	9560	9560	0
148	20230919	160800	51587760	9560	9560	9560	9560	0
149	20230919	160700	51587760	9560	9560	9560	9560	0
150	20230919	160600	51587760	9560	9560	9560	9560	0
151	20230919	160500	51587760	9560	9560	9560	9560	0
152	20230919	160400	51587760	9560	9560	9560	9560	203
153	20230919	160300	51587760	9560	9560	9560	9560	0
154	20230919	160200	51587760	9560	9560	9560	9560	0
155	20230919	160100	51587760	9560	9560	9560	9560	0
156	20230919	160000	51587760	9560	9560	9560	9560	0
157	20230919	155900	51587760	9560	9560	9560	9560	0
158	20230919	155800	51587760	9560	9560	9560	9560	0
159	20230919	155700	51587760	9560	9560	9560	9560	0
160	20230919	155600	51587760	9560	9560	9560	9560	0
161	20230919	155500	51587760	9560	9560	9560	9560	0
162	20230919	155400	51587760	9560	9560	9560	9560	0
163	20230919	155300	51587760	9560	9560	9560	9560	0
164	20230919	155200	51587760	9560	9560	9560	9560	0
165	20230919	155100	51587760	9560	9560	9560	9560	0
166	20230919	155000	51587760	9560	9560	9560	9560	0
167	20230919	154900	51587760	9560	9560	9560	9560	0
168	20230919	154800	51587760	9560	9560	9560	9560	0
169	20230919	154700	51587760	9560	9560	9560	9560	0
170	20230919	154600	51587760	9560	9560	9560	9560	0
171	20230919	154500	51587760	9560	9560	9560	9560	0
172	20230919	154400	51587760	9560	9560	9560	9560	0
173	20230919	154300	51587760	9560	9560	9560	9560	0
174	20230919	154200	51587760	9560	9560	9560	9560	0
175	20230919	154100	51587760	9560	9560	9560	9560	0
176	20230919	154000	51587760	9560	9560	9560	9560	0
177	20230919	153900	51587760	9560	9560	9560	9560	0
178	20230919	153800	51587760	9560	9560	9560	9560	0
179	20230919	153700	51587760	9560	9560	9560	9560	0
180	20230919	153600	51587760	9560	9560	9560	9560	0
181	20230919	153500	51587760	9560	9560	9560	9560	0
182	20230919	153400	51587760	9560	9560	9560	9560	203
183	20230919	153300	51587760	9560	9560	9560	9560	0
184	20230919	153200	51587760	9560	9560	9560	9560	0
185	20230919	153100	51587760	9560	9560	9560	9560	0
186	20230919	153000	51587760	9560	9560	9560	9560	203
187	20230919	152900	49647080	9560	9560	9560	9560	0
188	20230919	152800	49647080	9560	9560	9560	9560	0
189	20230919	152700	49647080	9560	9560	9560	9560	0
190	20230919	152600	49647080	9560	9560	9560	9560	0
191	20230919	152500	49647080	9560	9560	9560	9560	0
192	20230919	152400	49647080	9560	9560	9560	9560	0
193	20230919	152300	49647080	9560	9560	9560	9560	0
194	20230919	152200	49647080	9560	9560	9560	9560	0
195	20230919	152100	49647080	9560	9560	9560	9560	0
196	20230919	152000	49647080	9560	9560	9560	9560	0
197	20230919	151900	49647080	9560	9560	9560	9560	0
198	20230919	151800	49647080	9560	9560	9560	9560	0
199	20230919	151700	49647080	9560	9560	9560	9560	0
200	20230919	151600	49647080	9560	9560	9560	9560	0
201	20230919	151500	49647080	9560	9560	9560	9560	0
202	20230919	151400	49647080	9560	9560	9560	9560	0
203	20230919	151300	49647080	9560	9560	9560	9560	0
204	20230919	151200	49647080	9560	9560	9560	9560	0
205	20230919	151100	49647080	9560	9560	9560	9560	0
206	20230919	151000	49647080	9560	9560	9560	9560	0
207	20230919	150900	49647080	9560	9560	9560	9560	55
208	20230919	150800	49121280	9570	9570	9570	9570	30
209	20230919	150700	48834180	9570	9570	9570	9570	0
210	20230919	150600	48834180	9570	9570	9570	9570	7
211	20230919	150500	48767190	9580	9580	9580	9580	0
212	20230919	150400	48767190	9580	9580	9580	9580	6
213	20230919	150300	48709710	9570	9570	9570	9570	0
214	20230919	150200	48709710	9570	9570	9570	9570	0
215	20230919	150100	48709710	9570	9570	9570	9570	0
216	20230919	150000	48709710	9570	9570	9570	9570	0
217	20230919	145900	48709710	9570	9570	9570	9570	0
218	20230919	145800	48709710	9570	9570	9570	9570	0
219	20230919	145700	48709710	9570	9570	9570	9570	0
220	20230919	145600	48709710	9570	9570	9570	9570	0
221	20230919	145500	48709710	9570	9570	9570	9570	2
222	20230919	145400	48690570	9570	9570	9570	9570	1
223	20230919	145300	48681000	9570	9570	9570	9570	0
224	20230919	145200	48681000	9570	9570	9570	9570	30
225	20230919	145100	48393900	9570	9570	9570	9570	82
226	20230919	145000	47609160	9570	9570	9570	9570	0
227	20230919	144900	47609160	9570	9570	9570	9570	0
228	20230919	144800	47609160	9570	9570	9570	9570	0
229	20230919	144700	47609160	9570	9570	9570	9570	0
230	20230919	144600	47609160	9570	9570	9570	9570	0
231	20230919	144500	47609160	9570	9570	9570	9570	0
232	20230919	144400	47609160	9570	9570	9570	9570	0
233	20230919	144300	47609160	9570	9570	9570	9570	1
234	20230919	144200	47599590	9570	9570	9570	9570	0
235	20230919	144100	47599590	9570	9570	9570	9570	0
236	20230919	144000	47599590	9570	9570	9570	9570	0
237	20230919	143900	47599590	9570	9570	9570	9570	0
238	20230919	143800	47599590	9570	9570	9570	9570	0
239	20230919	143700	47599590	9570	9570	9570	9570	0
240	20230919	143600	47599590	9570	9570	9570	9570	46
241	20230919	143500	47159370	9570	9570	9570	9570	0
242	20230919	143400	47159370	9570	9570	9570	9570	0
243	20230919	143300	47159370	9570	9570	9570	9570	0
244	20230919	143200	47159370	9570	9570	9570	9570	0
245	20230919	143100	47159370	9570	9570	9570	9570	0
246	20230919	143000	47159370	9570	9570	9570	9570	0
247	20230919	142900	47159370	9570	9570	9570	9570	0
248	20230919	142800	47159370	9570	9570	9570	9570	0
249	20230919	142700	47159370	9570	9570	9570	9570	0
250	20230919	142600	47159370	9570	9570	9570	9570	23
251	20230919	142500	46939260	9560	9560	9560	9560	0
252	20230919	142400	46939260	9560	9560	9560	9560	0
253	20230919	142300	46939260	9560	9560	9560	9560	0
254	20230919	142200	46939260	9560	9560	9560	9560	0
255	20230919	142100	46939260	9560	9560	9560	9560	0
256	20230919	142000	46939260	9560	9560	9560	9560	0
257	20230919	141900	46939260	9560	9560	9560	9560	0
258	20230919	141800	46939260	9560	9560	9560	9560	0
259	20230919	141700	46939260	9560	9560	9560	9560	0
260	20230919	141600	46939260	9560	9560	9560	9560	0
261	20230919	141500	46939260	9560	9560	9560	9560	0
262	20230919	141400	46939260	9560	9560	9560	9560	0
263	20230919	141300	46939260	9560	9560	9560	9560	0
264	20230919	141200	46939260	9560	9560	9560	9560	0
265	20230919	141100	46939260	9560	9560	9560	9560	0
266	20230919	141000	46939260	9560	9560	9560	9560	0
267	20230919	140900	46939260	9560	9560	9560	9560	0
268	20230919	140800	46939260	9560	9560	9560	9560	0
269	20230919	140700	46939260	9560	9560	9560	9560	0
270	20230919	140600	46939260	9560	9560	9560	9560	0
271	20230919	140500	46939260	9560	9560	9560	9560	0
272	20230919	140400	46939260	9560	9560	9560	9560	0
273	20230919	140300	46939260	9560	9560	9560	9560	0
274	20230919	140200	46939260	9560	9560	9560	9560	0
275	20230919	140100	46939260	9560	9560	9560	9560	0
276	20230919	140000	46939260	9560	9560	9560	9560	0
277	20230919	135900	46939260	9560	9560	9560	9560	0
278	20230919	135800	46939260	9560	9560	9560	9560	0
279	20230919	135700	46939260	9560	9560	9560	9560	0
280	20230919	135600	46939260	9560	9560	9560	9560	0
281	20230919	135500	46939260	9560	9560	9560	9560	0
282	20230919	135400	46939260	9560	9560	9560	9560	0
283	20230919	135300	46939260	9560	9560	9560	9560	0
284	20230919	135200	46939260	9560	9560	9560	9560	0
285	20230919	135100	46939260	9560	9560	9560	9560	0
286	20230919	135000	46939260	9560	9560	9560	9560	28
287	20230919	134900	46671580	9560	9560	9560	9560	0
288	20230919	134800	46671580	9560	9560	9560	9560	0
289	20230919	134700	46671580	9560	9560	9560	9560	0
290	20230919	134600	46671580	9560	9560	9560	9560	0
291	20230919	134500	46671580	9560	9560	9560	9560	0
292	20230919	134400	46671580	9560	9560	9560	9560	0
293	20230919	134300	46671580	9560	9560	9560	9560	50
294	20230919	134200	46193580	9560	9560	9560	9560	0
295	20230919	134100	46193580	9560	9560	9560	9560	0
296	20230919	134000	46193580	9560	9560	9560	9560	87
297	20230919	133900	45361860	9580	9580	9580	9580	1
298	20230919	133800	45352280	9560	9560	9560	9560	0
299	20230919	133700	45352280	9560	9560	9560	9560	0
300	20230919	133600	45352280	9560	9560	9560	9560	0
301	20230919	133500	45352280	9560	9560	9560	9560	0
302	20230919	133400	45352280	9560	9560	9560	9560	0
303	20230919	133300	45352280	9560	9560	9560	9560	0
304	20230919	133200	45352280	9560	9560	9560	9560	0
305	20230919	133100	45352280	9560	9560	9560	9560	0
306	20230919	133000	45352280	9560	9560	9560	9560	0
307	20230919	132900	45352280	9560	9560	9560	9560	1
308	20230919	132800	45342720	9580	9580	9580	9580	40
309	20230919	132700	44959520	9580	9580	9580	9580	0
310	20230919	132600	44959520	9580	9580	9580	9580	0
311	20230919	132500	44959520	9580	9580	9580	9580	0
312	20230919	132400	44959520	9580	9580	9580	9580	0
313	20230919	132300	44959520	9580	9580	9580	9580	0
314	20230919	132200	44959520	9580	9580	9580	9580	0
315	20230919	132100	44959520	9580	9580	9580	9580	12
316	20230919	132000	44844560	9560	9560	9560	9560	0
317	20230919	131900	44844560	9560	9560	9560	9560	0
318	20230919	131800	44844560	9560	9560	9560	9560	0
319	20230919	131700	44844560	9560	9560	9560	9560	0
320	20230919	131600	44844560	9560	9560	9560	9560	0
321	20230919	131500	44844560	9560	9560	9560	9560	0
322	20230919	131400	44844560	9560	9560	9560	9560	0
323	20230919	131300	44844560	9560	9560	9560	9560	0
324	20230919	131200	44844560	9560	9560	9560	9560	0
325	20230919	131100	44844560	9560	9560	9560	9560	51
326	20230919	131000	44357000	9580	9580	9580	9580	0
327	20230919	130900	44357000	9580	9580	9580	9580	0
328	20230919	130800	44357000	9580	9580	9580	9580	0
329	20230919	130700	44357000	9580	9580	9580	9580	0
330	20230919	130600	44357000	9580	9580	9580	9580	0
331	20230919	130500	44357000	9580	9580	9580	9580	0
332	20230919	130400	44357000	9580	9580	9580	9580	0
333	20230919	130300	44357000	9580	9580	9580	9580	0
334	20230919	130200	44357000	9580	9580	9580	9580	0
335	20230919	130100	44357000	9580	9580	9580	9580	0
336	20230919	130000	44357000	9580	9580	9580	9580	0
337	20230919	125900	44357000	9580	9580	9580	9580	0
338	20230919	125800	44357000	9580	9580	9580	9580	0
339	20230919	125700	44357000	9580	9580	9580	9580	0
340	20230919	125600	44357000	9580	9580	9580	9580	0
341	20230919	125500	44357000	9580	9580	9580	9580	0
342	20230919	125400	44357000	9580	9580	9580	9580	0
343	20230919	125300	44357000	9580	9580	9580	9580	4
344	20230919	125200	44318680	9570	9570	9570	9570	0
345	20230919	125100	44318680	9570	9570	9570	9570	0
346	20230919	125000	44318680	9570	9570	9570	9570	0
347	20230919	124900	44318680	9570	9570	9570	9570	0
348	20230919	124800	44318680	9570	9570	9570	9570	0
349	20230919	124700	44318680	9570	9570	9570	9570	0
350	20230919	124600	44318680	9570	9570	9570	9570	0
351	20230919	124500	44318680	9570	9570	9570	9570	41
352	20230919	124400	43926310	9580	9580	9580	9580	0
353	20230919	124300	43926310	9580	9580	9580	9580	0
354	20230919	124200	43926310	9580	9580	9580	9580	5
355	20230919	124100	43878410	9580	9580	9580	9580	0
356	20230919	124000	43878410	9580	9580	9580	9580	0
357	20230919	123900	43878410	9580	9580	9580	9580	0
358	20230919	123800	43878410	9580	9580	9580	9580	0
359	20230919	123700	43878410	9580	9580	9580	9580	0
360	20230919	123600	43878410	9580	9580	9580	9580	0
361	20230919	123500	43878410	9580	9580	9580	9580	0
362	20230919	123400	43878410	9580	9580	9580	9580	0
363	20230919	123300	43878410	9580	9580	9580	9580	1
364	20230919	123200	43868830	9580	9580	9580	9580	2
365	20230919	123100	43849670	9590	9590	9590	9590	0
366	20230919	123000	43849670	9590	9590	9590	9590	1
367	20230919	122900	43840080	9590	9590	9590	9590	0
368	20230919	122800	43840080	9590	9590	9590	9590	0
369	20230919	122700	43840080	9590	9590	9590	9590	0
370	20230919	122600	43840080	9590	9590	9590	9590	0
371	20230919	122500	43840080	9590	9590	9590	9590	0
372	20230919	122400	43840080	9590	9590	9590	9590	0
373	20230919	122300	43840080	9590	9590	9590	9590	0
374	20230919	122200	43840080	9590	9590	9590	9590	0
375	20230919	122100	43840080	9590	9590	9590	9590	0
376	20230919	122000	43840080	9590	9590	9590	9590	0
377	20230919	121900	43840080	9590	9590	9590	9590	0
378	20230919	121800	43840080	9590	9590	9590	9590	0
379	20230919	121700	43840080	9590	9590	9590	9590	0
380	20230919	121600	43840080	9590	9590	9590	9590	0
381	20230919	121500	43840080	9590	9590	9590	9590	0
382	20230919	121400	43840080	9590	9590	9590	9590	0
383	20230919	121300	43840080	9590	9590	9590	9590	0
384	20230919	121200	43840080	9590	9590	9590	9590	0
385	20230919	121100	43840080	9590	9590	9590	9590	0
386	20230919	121000	43840080	9590	9590	9590	9590	0
387	20230919	120900	43840080	9590	9590	9590	9590	0
388	20230919	120800	43840080	9590	9590	9590	9590	34
389	20230919	120700	43514020	9590	9590	9590	9590	0
390	20230919	120600	43514020	9590	9590	9590	9590	0
391	20230919	120500	43514020	9590	9590	9590	9590	2
392	20230919	120400	43494840	9590	9590	9590	9590	0
393	20230919	120300	43494840	9590	9590	9590	9590	0
394	20230919	120200	43494840	9590	9590	9590	9590	0
395	20230919	120100	43494840	9590	9590	9590	9590	0
396	20230919	120000	43494840	9590	9590	9590	9590	0
397	20230919	115900	43494840	9590	9590	9590	9590	0
398	20230919	115800	43494840	9590	9590	9590	9590	200
399	20230919	115700	41576840	9570	9570	9570	9570	10
400	20230919	115600	41481140	9570	9570	9570	9570	0
401	20230919	115500	41481140	9570	9570	9570	9570	0
402	20230919	115400	41481140	9570	9570	9570	9570	0
403	20230919	115300	41481140	9570	9570	9570	9570	2
404	20230919	115200	41462000	9560	9560	9560	9560	0
405	20230919	115100	41462000	9560	9560	9560	9560	0
406	20230919	115000	41462000	9560	9560	9560	9560	0
407	20230919	114900	41462000	9560	9560	9560	9560	0
408	20230919	114800	41462000	9560	9560	9560	9560	0
409	20230919	114700	41462000	9560	9560	9560	9560	0
410	20230919	114600	41462000	9560	9560	9560	9560	0
411	20230919	114500	41462000	9560	9560	9560	9560	0
412	20230919	114400	41462000	9560	9560	9560	9560	0
413	20230919	114300	41462000	9560	9560	9560	9560	0
414	20230919	114200	41462000	9560	9560	9560	9560	0
415	20230919	114100	41462000	9560	9560	9560	9560	0
416	20230919	114000	41462000	9560	9560	9560	9560	0
417	20230919	113900	41462000	9560	9560	9560	9560	0
418	20230919	113800	41462000	9560	9560	9560	9560	0
419	20230919	113700	41462000	9560	9560	9560	9560	0
420	20230919	113600	41462000	9560	9560	9560	9560	0
421	20230919	113500	41462000	9560	9560	9560	9560	0
422	20230919	113400	41462000	9560	9560	9560	9560	0
423	20230919	113300	41462000	9560	9560	9560	9560	0
424	20230919	113200	41462000	9560	9560	9560	9560	0
425	20230919	113100	41462000	9560	9560	9560	9560	0
426	20230919	113000	41462000	9560	9560	9560	9560	177
427	20230919	112900	39769880	9570	9570	9570	9570	267
428	20230919	112800	37214690	9580	9580	9580	9580	83
429	20230919	112700	36419550	9580	9580	9580	9580	0
430	20230919	112600	36419550	9580	9580	9580	9580	0
431	20230919	112500	36419550	9580	9580	9580	9580	19
432	20230919	112400	36237530	9580	9580	9580	9580	0
433	20230919	112300	36237530	9580	9580	9580	9580	0
434	20230919	112200	36237530	9580	9590	9590	9580	78
435	20230919	112100	35490260	9590	9590	9590	9590	0
436	20230919	112000	35490260	9590	9590	9590	9590	0
437	20230919	111900	35490260	9590	9590	9590	9590	0
438	20230919	111800	35490260	9590	9590	9590	9590	0
439	20230919	111700	35490260	9590	9590	9590	9590	11
440	20230919	111600	35384770	9590	9590	9590	9590	1
441	20230919	111500	35375180	9580	9580	9580	9580	0
442	20230919	111400	35375180	9580	9580	9580	9580	0
443	20230919	111300	35375180	9580	9580	9580	9580	0
444	20230919	111200	35375180	9580	9580	9580	9580	0
445	20230919	111100	35375180	9580	9580	9580	9580	0
446	20230919	111000	35375180	9580	9580	9580	9580	0
447	20230919	110900	35375180	9580	9580	9580	9580	0
448	20230919	110800	35375180	9580	9580	9580	9580	0
449	20230919	110700	35375180	9580	9580	9580	9580	0
450	20230919	110600	35375180	9580	9580	9580	9580	0
451	20230919	110500	35375180	9580	9580	9580	9580	0
452	20230919	110400	35375180	9580	9580	9580	9580	0
453	20230919	110300	35375180	9580	9580	9580	9580	0
454	20230919	110200	35375180	9580	9580	9580	9580	0
455	20230919	110100	35375180	9580	9580	9580	9580	0
456	20230919	110000	35375180	9580	9580	9580	9580	50
457	20230919	105900	34896180	9590	9590	9590	9590	65
458	20230919	105800	34272830	9590	9590	9590	9590	1
459	20230919	105700	34263240	9590	9590	9590	9590	0
460	20230919	105600	34263240	9590	9590	9590	9590	0
461	20230919	105500	34263240	9590	9590	9590	9590	0
462	20230919	105400	34263240	9590	9590	9590	9590	0
463	20230919	105300	34263240	9590	9590	9590	9590	0
464	20230919	105200	34263240	9590	9590	9590	9590	0
465	20230919	105100	34263240	9590	9590	9590	9590	0
466	20230919	105000	34263240	9590	9590	9590	9590	0
467	20230919	104900	34263240	9590	9590	9590	9590	0
468	20230919	104800	34263240	9590	9590	9590	9590	0
469	20230919	104700	34263240	9590	9590	9590	9590	0
470	20230919	104600	34263240	9590	9590	9590	9590	137
471	20230919	104500	32949410	9590	9590	9590	9590	0
472	20230919	104400	32949410	9590	9590	9590	9590	0
473	20230919	104300	32949410	9590	9590	9590	9590	0
474	20230919	104200	32949410	9590	9590	9590	9590	3
475	20230919	104100	32920640	9590	9590	9590	9590	0
476	20230919	104000	32920640	9590	9590	9590	9590	170
477	20230919	103900	31290340	9600	9600	9600	9600	10
478	20230919	103800	31194340	9590	9590	9590	9590	0
479	20230919	103700	31194340	9590	9590	9590	9590	0
480	20230919	103600	31194340	9590	9590	9590	9590	0
481	20230919	103500	31194340	9590	9590	9590	9590	0
482	20230919	103400	31194340	9590	9590	9590	9590	0
483	20230919	103300	31194340	9590	9590	9590	9590	26
484	20230919	103200	30945000	9590	9590	9590	9590	0
485	20230919	103100	30945000	9590	9590	9590	9590	0
486	20230919	103000	30945000	9590	9590	9590	9590	0
487	20230919	102900	30945000	9590	9590	9590	9590	0
488	20230919	102800	30945000	9590	9590	9590	9590	0
489	20230919	102700	30945000	9590	9590	9590	9590	0
490	20230919	102600	30945000	9590	9590	9590	9590	0
491	20230919	102500	30945000	9590	9590	9590	9590	0
492	20230919	102400	30945000	9590	9590	9590	9590	1
493	20230919	102300	30935410	9580	9580	9580	9580	0
494	20230919	102200	30935410	9580	9580	9580	9580	0
495	20230919	102100	30935410	9580	9580	9580	9580	3
496	20230919	102000	30906670	9580	9580	9580	9580	0
497	20230919	101900	30906670	9580	9580	9580	9580	0
498	20230919	101800	30906670	9580	9580	9580	9580	0
499	20230919	101700	30906670	9580	9580	9580	9580	0
500	20230919	101600	30906670	9580	9580	9580	9580	0
501	20230919	101500	30906670	9580	9580	9580	9580	0
502	20230919	101400	30906670	9580	9580	9580	9580	0
503	20230919	101300	30906670	9580	9580	9580	9580	0
504	20230919	101200	30906670	9580	9580	9580	9580	0
505	20230919	101100	30906670	9580	9580	9580	9580	0
506	20230919	101000	30906670	9580	9580	9580	9580	0
507	20230919	100900	30906670	9580	9580	9580	9580	0
508	20230919	100800	30906670	9580	9580	9580	9580	207
509	20230919	100700	28923610	9580	9580	9580	9580	207
510	20230919	100600	26940550	9620	9620	9620	9620	0
511	20230919	100500	26940550	9620	9600	9620	9600	522
512	20230919	100400	21923900	9600	9600	9600	9600	0
513	20230919	100300	21923900	9600	9600	9600	9600	0
514	20230919	100200	21923900	9600	9600	9600	9600	0
515	20230919	100100	21923900	9600	9600	9600	9600	0
516	20230919	100000	21923900	9600	9600	9600	9600	1
517	20230919	095900	21914300	9600	9600	9600	9600	10
518	20230919	095800	21818300	9600	9600	9600	9600	0
519	20230919	095700	21818300	9600	9600	9600	9600	0
520	20230919	095600	21818300	9600	9600	9600	9600	400
521	20230919	095500	17978300	9600	9600	9600	9600	0
522	20230919	095400	17978300	9600	9600	9600	9600	0
523	20230919	095300	17978300	9600	9590	9600	9590	400
524	20230919	095200	14139560	9590	9590	9590	9590	5
525	20230919	095100	14091610	9590	9590	9590	9590	0
526	20230919	095000	14091610	9590	9580	9590	9580	740
527	20230919	094900	6999360	9580	9580	9580	9580	1
528	20230919	094800	6989780	9570	9570	9570	9570	0
529	20230919	094700	6989780	9570	9570	9570	9570	0
530	20230919	094600	6989780	9570	9570	9570	9570	0
531	20230919	094500	6989780	9570	9570	9570	9570	0
532	20230919	094400	6989780	9570	9560	9570	9560	226
533	20230919	094300	4828730	9570	9570	9570	9570	0
534	20230919	094200	4828730	9570	9570	9570	9570	0
535	20230919	094100	4828730	9570	9570	9570	9570	0
536	20230919	094000	4828730	9570	9570	9570	9570	0
537	20230919	093900	4828730	9570	9570	9570	9570	0
538	20230919	093800	4828730	9570	9570	9570	9570	0
539	20230919	093700	4828730	9570	9570	9570	9570	1
540	20230919	093600	4819160	9570	9570	9570	9570	1
541	20230919	093500	4809590	9580	9580	9580	9580	0
542	20230919	093400	4809590	9580	9580	9580	9580	0
543	20230919	093300	4809590	9580	9580	9580	9580	1
544	20230919	093200	4800010	9560	9560	9560	9560	250
545	20230919	093100	2410010	9570	9570	9570	9570	2
546	20230919	093000	2390870	9570	9570	9570	9570	0
547	20230919	092900	2390870	9570	9570	9570	9570	6
548	20230919	092800	2333450	9570	9570	9570	9570	0
549	20230919	092700	2333450	9570	9570	9570	9570	11
550	20230919	092600	2228180	9570	9570	9570	9570	30
551	20230919	092500	1941080	9570	9570	9570	9570	0
552	20230919	092400	1941080	9570	9570	9570	9570	0
553	20230919	092300	1941080	9570	9570	9570	9570	10
554	20230919	092200	1845380	9560	9560	9560	9560	0
555	20230919	092100	1845380	9560	9560	9560	9560	0
556	20230919	092000	1845380	9560	9560	9560	9560	0
557	20230919	091900	1845380	9560	9560	9560	9560	2
558	20230919	091800	1826260	9560	9560	9560	9560	0
559	20230919	091700	1826260	9560	9570	9570	9560	32
560	20230919	091600	1520040	9560	9560	9560	9560	0
561	20230919	091500	1520040	9560	9560	9560	9560	0
562	20230919	091400	1520040	9560	9560	9560	9560	0
563	20230919	091300	1520040	9560	9560	9560	9560	0
564	20230919	091200	1520040	9560	9560	9560	9560	0
565	20230919	091100	1520040	9560	9560	9560	9560	0
566	20230919	091000	1520040	9560	9560	9560	9560	0
567	20230919	090900	1520040	9560	9560	9560	9560	2
568	20230919	090800	1500920	9560	9560	9560	9560	0
569	20230919	090700	1500920	9560	9560	9560	9560	0
570	20230919	090600	1500920	9560	9560	9560	9560	0
571	20230919	090500	1500920	9560	9560	9560	9560	0
572	20230919	090400	1500920	9560	9560	9560	9560	0
573	20230919	090300	1500920	9560	9560	9560	9560	0
574	20230919	090200	1500920	9560	9560	9560	9560	153
575	20230919	090100	38240	9560	9560	9560	9560	0
576	20230919	090000	38240	9560	9560	9560	9560	4