KissMeData/001750/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183400	86554890	9560	9560	9560	9560	114
3	20230918	183300	86554890	9560	9560	9560	9560	0
4	20230918	183200	86554890	9560	9560	9560	9560	0
5	20230918	183100	86554890	9560	9560	9560	9560	0
6	20230918	183000	86554890	9560	9560	9560	9560	0
7	20230918	182900	86554890	9560	9560	9560	9560	0
8	20230918	182800	86554890	9560	9560	9560	9560	0
9	20230918	182700	86554890	9560	9560	9560	9560	0
10	20230918	182600	86554890	9560	9560	9560	9560	0
11	20230918	182500	86554890	9560	9560	9560	9560	0
12	20230918	182400	86554890	9560	9560	9560	9560	0
13	20230918	182300	86554890	9560	9560	9560	9560	0
14	20230918	182200	86554890	9560	9560	9560	9560	0
15	20230918	182100	86554890	9560	9560	9560	9560	0
16	20230918	182000	86554890	9560	9560	9560	9560	0
17	20230918	181900	86554890	9560	9560	9560	9560	0
18	20230918	181800	86554890	9560	9560	9560	9560	0
19	20230918	181700	86554890	9560	9560	9560	9560	0
20	20230918	181600	86554890	9560	9560	9560	9560	0
21	20230918	181500	86554890	9560	9560	9560	9560	0
22	20230918	181400	86554890	9560	9560	9560	9560	0
23	20230918	181300	86554890	9560	9560	9560	9560	0
24	20230918	181200	86554890	9560	9560	9560	9560	0
25	20230918	181100	86554890	9560	9560	9560	9560	0
26	20230918	181000	86554890	9560	9560	9560	9560	0
27	20230918	180900	86554890	9560	9560	9560	9560	0
28	20230918	180800	86554890	9560	9560	9560	9560	0
29	20230918	180700	86554890	9560	9560	9560	9560	0
30	20230918	180600	86554890	9560	9560	9560	9560	0
31	20230918	180500	86554890	9560	9560	9560	9560	0
32	20230918	180400	86554890	9560	9560	9560	9560	114
33	20230918	180300	86554890	9560	9560	9560	9560	0
34	20230918	180200	86554890	9560	9560	9560	9560	0
35	20230918	180100	86554890	9560	9560	9560	9560	0
36	20230918	180000	86554890	9560	9560	9560	9560	0
37	20230918	175900	86554890	9560	9560	9560	9560	0
38	20230918	175800	86554890	9560	9560	9560	9560	0
39	20230918	175700	86554890	9560	9560	9560	9560	0
40	20230918	175600	86554890	9560	9560	9560	9560	0
41	20230918	175500	86554890	9560	9560	9560	9560	0
42	20230918	175400	86554890	9560	9560	9560	9560	0
43	20230918	175300	86554890	9560	9560	9560	9560	0
44	20230918	175200	86554890	9560	9560	9560	9560	0
45	20230918	175100	86554890	9560	9560	9560	9560	0
46	20230918	175000	86554890	9560	9560	9560	9560	0
47	20230918	174900	86554890	9560	9560	9560	9560	0
48	20230918	174800	86554890	9560	9560	9560	9560	0
49	20230918	174700	86554890	9560	9560	9560	9560	0
50	20230918	174600	86554890	9560	9560	9560	9560	0
51	20230918	174500	86554890	9560	9560	9560	9560	0
52	20230918	174400	86554890	9560	9560	9560	9560	0
53	20230918	174300	86554890	9560	9560	9560	9560	0
54	20230918	174200	86554890	9560	9560	9560	9560	0
55	20230918	174100	86554890	9560	9560	9560	9560	0
56	20230918	174000	86554890	9560	9560	9560	9560	0
57	20230918	173900	86554890	9560	9560	9560	9560	0
58	20230918	173800	86554890	9560	9560	9560	9560	0
59	20230918	173700	86554890	9560	9560	9560	9560	0
60	20230918	173600	86554890	9560	9560	9560	9560	0
61	20230918	173500	86554890	9560	9560	9560	9560	0
62	20230918	173400	86554890	9560	9560	9560	9560	114
63	20230918	173300	86554890	9560	9560	9560	9560	0
64	20230918	173200	86554890	9560	9560	9560	9560	0
65	20230918	173100	86554890	9560	9560	9560	9560	0
66	20230918	173000	86554890	9560	9560	9560	9560	0
67	20230918	172900	86554890	9560	9560	9560	9560	0
68	20230918	172800	86554890	9560	9560	9560	9560	0
69	20230918	172700	86554890	9560	9560	9560	9560	0
70	20230918	172600	86554890	9560	9560	9560	9560	0
71	20230918	172500	86554890	9560	9560	9560	9560	0
72	20230918	172400	86554890	9560	9560	9560	9560	0
73	20230918	172300	86554890	9560	9560	9560	9560	0
74	20230918	172200	86554890	9560	9560	9560	9560	0
75	20230918	172100	86554890	9560	9560	9560	9560	0
76	20230918	172000	86554890	9560	9560	9560	9560	0
77	20230918	171900	86554890	9560	9560	9560	9560	0
78	20230918	171800	86554890	9560	9560	9560	9560	0
79	20230918	171700	86554890	9560	9560	9560	9560	0
80	20230918	171600	86554890	9560	9560	9560	9560	0
81	20230918	171500	86554890	9560	9560	9560	9560	0
82	20230918	171400	86554890	9560	9560	9560	9560	0
83	20230918	171300	86554890	9560	9560	9560	9560	0
84	20230918	171200	86554890	9560	9560	9560	9560	0
85	20230918	171100	86554890	9560	9560	9560	9560	0
86	20230918	171000	86554890	9560	9560	9560	9560	0
87	20230918	170900	86554890	9560	9560	9560	9560	0
88	20230918	170800	86554890	9560	9560	9560	9560	0
89	20230918	170700	86554890	9560	9560	9560	9560	0
90	20230918	170600	86554890	9560	9560	9560	9560	0
91	20230918	170500	86554890	9560	9560	9560	9560	0
92	20230918	170400	86554890	9560	9560	9560	9560	114
93	20230918	170300	86554890	9560	9560	9560	9560	0
94	20230918	170200	86554890	9560	9560	9560	9560	0
95	20230918	170100	86554890	9560	9560	9560	9560	0
96	20230918	170000	86554890	9560	9560	9560	9560	0
97	20230918	165900	86554890	9560	9560	9560	9560	0
98	20230918	165800	86554890	9560	9560	9560	9560	0
99	20230918	165700	86554890	9560	9560	9560	9560	0
100	20230918	165600	86554890	9560	9560	9560	9560	0
101	20230918	165500	86554890	9560	9560	9560	9560	0
102	20230918	165400	86554890	9560	9560	9560	9560	0
103	20230918	165300	86554890	9560	9560	9560	9560	0
104	20230918	165200	86554890	9560	9560	9560	9560	0
105	20230918	165100	86554890	9560	9560	9560	9560	0
106	20230918	165000	86554890	9560	9560	9560	9560	0
107	20230918	164900	86554890	9560	9560	9560	9560	0
108	20230918	164800	86554890	9560	9560	9560	9560	0
109	20230918	164700	86554890	9560	9560	9560	9560	0
110	20230918	164600	86554890	9560	9560	9560	9560	0
111	20230918	164500	86554890	9560	9560	9560	9560	0
112	20230918	164400	86554890	9560	9560	9560	9560	0
113	20230918	164300	86554890	9560	9560	9560	9560	0
114	20230918	164200	86554890	9560	9560	9560	9560	0
115	20230918	164100	86554890	9560	9560	9560	9560	0
116	20230918	164000	86554890	9560	9560	9560	9560	0
117	20230918	163900	86554890	9560	9560	9560	9560	0
118	20230918	163800	86554890	9560	9560	9560	9560	0
119	20230918	163700	86554890	9560	9560	9560	9560	0
120	20230918	163600	86554890	9560	9560	9560	9560	0
121	20230918	163500	86554890	9560	9560	9560	9560	0
122	20230918	163400	86554890	9560	9560	9560	9560	114
123	20230918	163300	86554890	9560	9560	9560	9560	0
124	20230918	163200	86554890	9560	9560	9560	9560	0
125	20230918	163100	86554890	9560	9560	9560	9560	0
126	20230918	163000	86554890	9560	9560	9560	9560	0
127	20230918	162900	86554890	9560	9560	9560	9560	0
128	20230918	162800	86554890	9560	9560	9560	9560	0
129	20230918	162700	86554890	9560	9560	9560	9560	0
130	20230918	162600	86554890	9560	9560	9560	9560	0
131	20230918	162500	86554890	9560	9560	9560	9560	0
132	20230918	162400	86554890	9560	9560	9560	9560	0
133	20230918	162300	86554890	9560	9560	9560	9560	0
134	20230918	162200	86554890	9560	9560	9560	9560	0
135	20230918	162100	86554890	9560	9560	9560	9560	0
136	20230918	162000	86554890	9560	9560	9560	9560	0
137	20230918	161900	86554890	9560	9560	9560	9560	0
138	20230918	161800	86554890	9560	9560	9560	9560	0
139	20230918	161700	86554890	9560	9560	9560	9560	0
140	20230918	161600	86554890	9560	9560	9560	9560	0
141	20230918	161500	86554890	9560	9560	9560	9560	0
142	20230918	161400	86554890	9560	9560	9560	9560	0
143	20230918	161300	86554890	9560	9560	9560	9560	0
144	20230918	161200	86554890	9560	9560	9560	9560	0
145	20230918	161100	86554890	9560	9560	9560	9560	0
146	20230918	161000	86554890	9560	9560	9560	9560	0
147	20230918	160900	86554890	9560	9560	9560	9560	0
148	20230918	160800	86554890	9560	9560	9560	9560	0
149	20230918	160700	86554890	9560	9560	9560	9560	0
150	20230918	160600	86554890	9560	9560	9560	9560	0
151	20230918	160500	86554890	9560	9560	9560	9560	0
152	20230918	160400	86554890	9560	9560	9560	9560	114
153	20230918	160300	86554890	9560	9560	9560	9560	0
154	20230918	160200	86554890	9560	9560	9560	9560	0
155	20230918	160100	86554890	9560	9560	9560	9560	0
156	20230918	160000	86554890	9560	9560	9560	9560	0
157	20230918	155900	86554890	9560	9560	9560	9560	0
158	20230918	155800	86554890	9560	9560	9560	9560	0
159	20230918	155700	86554890	9560	9560	9560	9560	0
160	20230918	155600	86554890	9560	9560	9560	9560	0
161	20230918	155500	86554890	9560	9560	9560	9560	0
162	20230918	155400	86554890	9560	9560	9560	9560	0
163	20230918	155300	86554890	9560	9560	9560	9560	0
164	20230918	155200	86554890	9560	9560	9560	9560	0
165	20230918	155100	86554890	9560	9560	9560	9560	0
166	20230918	155000	86554890	9560	9560	9560	9560	0
167	20230918	154900	86554890	9560	9560	9560	9560	0
168	20230918	154800	86554890	9560	9560	9560	9560	0
169	20230918	154700	86554890	9560	9560	9560	9560	0
170	20230918	154600	86554890	9560	9560	9560	9560	0
171	20230918	154500	86554890	9560	9560	9560	9560	0
172	20230918	154400	86554890	9560	9560	9560	9560	0
173	20230918	154300	86554890	9560	9560	9560	9560	0
174	20230918	154200	86554890	9560	9560	9560	9560	0
175	20230918	154100	86554890	9560	9560	9560	9560	0
176	20230918	154000	86554890	9560	9560	9560	9560	0
177	20230918	153900	86554890	9560	9560	9560	9560	0
178	20230918	153800	86554890	9560	9560	9560	9560	0
179	20230918	153700	86554890	9560	9560	9560	9560	0
180	20230918	153600	86554890	9560	9560	9560	9560	0
181	20230918	153500	86554890	9560	9560	9560	9560	0
182	20230918	153400	86554890	9560	9560	9560	9560	114
183	20230918	153300	86554890	9560	9560	9560	9560	0
184	20230918	153200	86554890	9560	9560	9560	9560	0
185	20230918	153100	86554890	9560	9560	9560	9560	0
186	20230918	153000	86554890	9560	9560	9560	9560	114
187	20230918	152900	85465050	9510	9510	9510	9510	0
188	20230918	152800	85465050	9510	9510	9510	9510	0
189	20230918	152700	85465050	9510	9510	9510	9510	0
190	20230918	152600	85465050	9510	9510	9510	9510	0
191	20230918	152500	85465050	9510	9510	9510	9510	0
192	20230918	152400	85465050	9510	9510	9510	9510	0
193	20230918	152300	85465050	9510	9510	9510	9510	0
194	20230918	152200	85465050	9510	9510	9510	9510	0
195	20230918	152100	85465050	9510	9510	9510	9510	0
196	20230918	152000	85465050	9510	9510	9510	9510	0
197	20230918	151900	85465050	9510	9510	9510	9510	41
198	20230918	151800	85075140	9510	9510	9510	9510	173
199	20230918	151700	83429910	9510	9520	9520	9500	1185
200	20230918	151600	72164660	9530	9540	9540	9530	884
201	20230918	151500	63731510	9540	9540	9540	9540	0
202	20230918	151400	63731510	9540	9540	9540	9540	2
203	20230918	151300	63712430	9540	9550	9550	9540	59
204	20230918	151200	63149070	9550	9550	9550	9550	0
205	20230918	151100	63149070	9550	9550	9550	9550	0
206	20230918	151000	63149070	9550	9550	9550	9550	0
207	20230918	150900	63149070	9550	9550	9550	9550	0
208	20230918	150800	63149070	9550	9550	9550	9550	0
209	20230918	150700	63149070	9550	9550	9550	9550	0
210	20230918	150600	63149070	9550	9550	9550	9550	3
211	20230918	150500	63120420	9550	9550	9550	9550	0
212	20230918	150400	63120420	9550	9550	9550	9550	0
213	20230918	150300	63120420	9550	9550	9550	9550	0
214	20230918	150200	63120420	9550	9550	9550	9550	0
215	20230918	150100	63120420	9550	9550	9550	9550	0
216	20230918	150000	63120420	9550	9550	9550	9550	1
217	20230918	145900	63110870	9550	9550	9550	9550	0
218	20230918	145800	63110870	9550	9550	9550	9550	0
219	20230918	145700	63110870	9550	9550	9550	9550	0
220	20230918	145600	63110870	9550	9550	9550	9550	0
221	20230918	145500	63110870	9550	9550	9550	9550	0
222	20230918	145400	63110870	9550	9550	9550	9550	0
223	20230918	145300	63110870	9550	9550	9550	9550	0
224	20230918	145200	63110870	9550	9550	9550	9550	0
225	20230918	145100	63110870	9550	9550	9550	9550	0
226	20230918	145000	63110870	9550	9550	9550	9550	0
227	20230918	144900	63110870	9550	9550	9550	9550	0
228	20230918	144800	63110870	9550	9550	9550	9550	0
229	20230918	144700	63110870	9550	9550	9550	9550	0
230	20230918	144600	63110870	9550	9550	9550	9550	0
231	20230918	144500	63110870	9550	9550	9550	9550	0
232	20230918	144400	63110870	9550	9550	9550	9550	0
233	20230918	144300	63110870	9550	9550	9550	9550	0
234	20230918	144200	63110870	9550	9550	9550	9550	0
235	20230918	144100	63110870	9550	9550	9550	9550	0
236	20230918	144000	63110870	9550	9550	9550	9550	0
237	20230918	143900	63110870	9550	9550	9550	9550	0
238	20230918	143800	63110870	9550	9550	9550	9550	0
239	20230918	143700	63110870	9550	9550	9550	9550	0
240	20230918	143600	63110870	9550	9550	9550	9550	0
241	20230918	143500	63110870	9550	9550	9550	9550	0
242	20230918	143400	63110870	9550	9550	9550	9550	560
243	20230918	143300	57762870	9550	9550	9550	9550	0
244	20230918	143200	57762870	9550	9550	9550	9550	0
245	20230918	143100	57762870	9550	9550	9550	9550	0
246	20230918	143000	57762870	9550	9550	9550	9550	0
247	20230918	142900	57762870	9550	9550	9550	9550	0
248	20230918	142800	57762870	9550	9550	9550	9550	96
249	20230918	142700	56846070	9550	9550	9550	9550	0
250	20230918	142600	56846070	9550	9550	9550	9550	0
251	20230918	142500	56846070	9550	9550	9550	9550	0
252	20230918	142400	56846070	9550	9550	9550	9550	0
253	20230918	142300	56846070	9550	9550	9550	9550	0
254	20230918	142200	56846070	9550	9550	9550	9550	30
255	20230918	142100	56559570	9570	9570	9570	9570	1
256	20230918	142000	56550000	9550	9550	9550	9550	0
257	20230918	141900	56550000	9550	9570	9570	9550	31
258	20230918	141800	56253910	9560	9560	9560	9560	0
259	20230918	141700	56253910	9560	9560	9560	9560	92
260	20230918	141600	55374390	9560	9560	9560	9560	0
261	20230918	141500	55374390	9560	9560	9560	9560	10
262	20230918	141400	55278790	9560	9560	9560	9560	25
263	20230918	141300	55039790	9560	9560	9560	9560	0
264	20230918	141200	55039790	9560	9560	9560	9560	0
265	20230918	141100	55039790	9560	9560	9560	9560	0
266	20230918	141000	55039790	9560	9560	9560	9560	0
267	20230918	140900	55039790	9560	9560	9560	9560	0
268	20230918	140800	55039790	9560	9560	9560	9560	3
269	20230918	140700	55011110	9560	9560	9560	9560	0
270	20230918	140600	55011110	9560	9560	9560	9560	5
271	20230918	140500	54963310	9550	9550	9550	9550	0
272	20230918	140400	54963310	9550	9550	9550	9550	0
273	20230918	140300	54963310	9550	9550	9550	9550	0
274	20230918	140200	54963310	9550	9550	9550	9550	0
275	20230918	140100	54963310	9550	9550	9550	9550	0
276	20230918	140000	54963310	9550	9550	9550	9550	0
277	20230918	135900	54963310	9550	9550	9550	9550	0
278	20230918	135800	54963310	9550	9550	9550	9550	0
279	20230918	135700	54963310	9550	9550	9550	9550	0
280	20230918	135600	54963310	9550	9550	9550	9550	0
281	20230918	135500	54963310	9550	9550	9550	9550	0
282	20230918	135400	54963310	9550	9550	9550	9550	0
283	20230918	135300	54963310	9550	9550	9550	9550	0
284	20230918	135200	54963310	9550	9550	9550	9550	0
285	20230918	135100	54963310	9550	9550	9550	9550	0
286	20230918	135000	54963310	9550	9550	9550	9550	0
287	20230918	134900	54963310	9550	9550	9550	9550	0
288	20230918	134800	54963310	9550	9550	9550	9550	1
289	20230918	134700	54953760	9560	9560	9560	9560	0
290	20230918	134600	54953760	9560	9560	9560	9560	5
291	20230918	134500	54905960	9560	9560	9560	9560	0
292	20230918	134400	54905960	9560	9560	9560	9560	5
293	20230918	134300	54858160	9560	9560	9560	9560	3
294	20230918	134200	54829480	9560	9560	9560	9560	0
295	20230918	134100	54829480	9560	9560	9560	9560	0
296	20230918	134000	54829480	9560	9560	9560	9560	10
297	20230918	133900	54733880	9560	9560	9560	9560	0
298	20230918	133800	54733880	9560	9560	9560	9560	0
299	20230918	133700	54733880	9560	9560	9560	9560	10
300	20230918	133600	54638280	9550	9550	9550	9550	0
301	20230918	133500	54638280	9550	9550	9550	9550	354
302	20230918	133400	51257580	9550	9550	9550	9550	0
303	20230918	133300	51257580	9550	9550	9550	9550	0
304	20230918	133200	51257580	9550	9550	9550	9550	0
305	20230918	133100	51257580	9550	9550	9550	9550	0
306	20230918	133000	51257580	9550	9550	9550	9550	0
307	20230918	132900	51257580	9550	9550	9550	9550	0
308	20230918	132800	51257580	9550	9550	9550	9550	0
309	20230918	132700	51257580	9550	9550	9550	9550	10
310	20230918	132600	51162080	9550	9550	9550	9550	0
311	20230918	132500	51162080	9550	9550	9550	9550	3
312	20230918	132400	51133430	9550	9550	9550	9550	0
313	20230918	132300	51133430	9550	9550	9550	9550	0
314	20230918	132200	51133430	9550	9550	9550	9550	2
315	20230918	132100	51114330	9560	9560	9560	9560	0
316	20230918	132000	51114330	9560	9560	9560	9560	0
317	20230918	131900	51114330	9560	9560	9560	9560	0
318	20230918	131800	51114330	9560	9560	9560	9560	0
319	20230918	131700	51114330	9560	9560	9560	9560	0
320	20230918	131600	51114330	9560	9560	9560	9560	0
321	20230918	131500	51114330	9560	9560	9560	9560	0
322	20230918	131400	51114330	9560	9560	9560	9560	38
323	20230918	131300	50751050	9560	9560	9560	9560	0
324	20230918	131200	50751050	9560	9560	9560	9560	0
325	20230918	131100	50751050	9560	9560	9560	9560	0
326	20230918	131000	50751050	9560	9560	9560	9560	0
327	20230918	130900	50751050	9560	9560	9560	9560	0
328	20230918	130800	50751050	9560	9560	9560	9560	10
329	20230918	130700	50655450	9560	9560	9560	9560	13
330	20230918	130600	50531170	9570	9570	9570	9570	5
331	20230918	130500	50483320	9570	9570	9570	9570	0
332	20230918	130400	50483320	9570	9570	9570	9570	0
333	20230918	130300	50483320	9570	9570	9570	9570	0
334	20230918	130200	50483320	9570	9570	9570	9570	0
335	20230918	130100	50483320	9570	9570	9570	9570	0
336	20230918	130000	50483320	9570	9570	9570	9570	0
337	20230918	125900	50483320	9570	9570	9570	9570	0
338	20230918	125800	50483320	9570	9570	9570	9570	0
339	20230918	125700	50483320	9570	9570	9570	9570	0
340	20230918	125600	50483320	9570	9570	9570	9570	0
341	20230918	125500	50483320	9570	9570	9570	9570	0
342	20230918	125400	50483320	9570	9570	9570	9570	0
343	20230918	125300	50483320	9570	9570	9570	9570	0
344	20230918	125200	50483320	9570	9570	9570	9570	0
345	20230918	125100	50483320	9570	9570	9570	9570	0
346	20230918	125000	50483320	9570	9570	9570	9570	0
347	20230918	124900	50483320	9570	9570	9570	9570	0
348	20230918	124800	50483320	9570	9570	9570	9570	0
349	20230918	124700	50483320	9570	9570	9570	9570	0
350	20230918	124600	50483320	9570	9570	9570	9570	0
351	20230918	124500	50483320	9570	9570	9570	9570	0
352	20230918	124400	50483320	9570	9570	9570	9570	0
353	20230918	124300	50483320	9570	9570	9570	9570	0
354	20230918	124200	50483320	9570	9570	9570	9570	5
355	20230918	124100	50435470	9550	9550	9550	9550	0
356	20230918	124000	50435470	9550	9550	9550	9550	0
357	20230918	123900	50435470	9550	9550	9550	9550	0
358	20230918	123800	50435470	9550	9560	9560	9550	9
359	20230918	123700	50349470	9560	9560	9560	9560	1
360	20230918	123600	50339910	9560	9560	9560	9560	0
361	20230918	123500	50339910	9560	9560	9560	9560	1
362	20230918	123400	50330350	9560	9560	9560	9560	0
363	20230918	123300	50330350	9560	9560	9560	9560	0
364	20230918	123200	50330350	9560	9560	9560	9560	0
365	20230918	123100	50330350	9560	9560	9560	9560	0
366	20230918	123000	50330350	9560	9560	9560	9560	2
367	20230918	122900	50311230	9560	9560	9560	9560	0
368	20230918	122800	50311230	9560	9560	9560	9560	0
369	20230918	122700	50311230	9560	9560	9560	9560	0
370	20230918	122600	50311230	9560	9560	9560	9560	1
371	20230918	122500	50301670	9560	9560	9560	9560	0
372	20230918	122400	50301670	9560	9560	9560	9560	1210
373	20230918	122300	38734070	9570	9570	9570	9570	0
374	20230918	122200	38734070	9570	9570	9570	9570	0
375	20230918	122100	38734070	9570	9570	9570	9570	10
376	20230918	122000	38638370	9560	9560	9560	9560	195
377	20230918	121900	36774170	9570	9570	9570	9570	0
378	20230918	121800	36774170	9570	9570	9570	9570	0
379	20230918	121700	36774170	9570	9570	9570	9570	0
380	20230918	121600	36774170	9570	9570	9570	9570	0
381	20230918	121500	36774170	9570	9570	9570	9570	0
382	20230918	121400	36774170	9570	9570	9570	9570	0
383	20230918	121300	36774170	9570	9570	9570	9570	0
384	20230918	121200	36774170	9570	9570	9570	9570	0
385	20230918	121100	36774170	9570	9570	9570	9570	0
386	20230918	121000	36774170	9570	9570	9570	9570	0
387	20230918	120900	36774170	9570	9570	9570	9570	0
388	20230918	120800	36774170	9570	9570	9570	9570	0
389	20230918	120700	36774170	9570	9570	9570	9570	0
390	20230918	120600	36774170	9570	9570	9570	9570	0
391	20230918	120500	36774170	9570	9570	9570	9570	0
392	20230918	120400	36774170	9570	9570	9570	9570	0
393	20230918	120300	36774170	9570	9570	9570	9570	0
394	20230918	120200	36774170	9570	9570	9570	9570	0
395	20230918	120100	36774170	9570	9570	9570	9570	0
396	20230918	120000	36774170	9570	9570	9570	9570	0
397	20230918	115900	36774170	9570	9570	9570	9570	0
398	20230918	115800	36774170	9570	9570	9570	9570	0
399	20230918	115700	36774170	9570	9570	9570	9570	0
400	20230918	115600	36774170	9570	9570	9570	9570	0
401	20230918	115500	36774170	9570	9570	9570	9570	0
402	20230918	115400	36774170	9570	9570	9570	9570	0
403	20230918	115300	36774170	9570	9570	9570	9570	0
404	20230918	115200	36774170	9570	9570	9570	9570	0
405	20230918	115100	36774170	9570	9570	9570	9570	0
406	20230918	115000	36774170	9570	9570	9570	9570	5
407	20230918	114900	36726320	9570	9570	9570	9570	0
408	20230918	114800	36726320	9570	9570	9570	9570	0
409	20230918	114700	36726320	9570	9570	9570	9570	0
410	20230918	114600	36726320	9570	9570	9570	9570	0
411	20230918	114500	36726320	9570	9570	9570	9570	0
412	20230918	114400	36726320	9570	9570	9570	9570	0
413	20230918	114300	36726320	9570	9570	9570	9570	0
414	20230918	114200	36726320	9570	9570	9570	9570	0
415	20230918	114100	36726320	9570	9570	9570	9570	0
416	20230918	114000	36726320	9570	9570	9570	9570	24
417	20230918	113900	36496640	9560	9560	9560	9560	0
418	20230918	113800	36496640	9560	9560	9560	9560	0
419	20230918	113700	36496640	9560	9560	9560	9560	0
420	20230918	113600	36496640	9560	9560	9560	9560	0
421	20230918	113500	36496640	9560	9560	9560	9560	0
422	20230918	113400	36496640	9560	9560	9560	9560	0
423	20230918	113300	36496640	9560	9560	9560	9560	0
424	20230918	113200	36496640	9560	9560	9560	9560	0
425	20230918	113100	36496640	9560	9560	9560	9560	0
426	20230918	113000	36496640	9560	9560	9560	9560	0
427	20230918	112900	36496640	9560	9560	9560	9560	0
428	20230918	112800	36496640	9560	9560	9560	9560	2
429	20230918	112700	36477520	9560	9560	9560	9560	4
430	20230918	112600	36439280	9570	9570	9570	9570	0
431	20230918	112500	36439280	9570	9570	9570	9570	0
432	20230918	112400	36439280	9570	9570	9570	9570	0
433	20230918	112300	36439280	9570	9570	9570	9570	0
434	20230918	112200	36439280	9570	9570	9570	9570	0
435	20230918	112100	36439280	9570	9570	9570	9570	0
436	20230918	112000	36439280	9570	9570	9570	9570	0
437	20230918	111900	36439280	9570	9570	9570	9570	0
438	20230918	111800	36439280	9570	9570	9570	9570	0
439	20230918	111700	36439280	9570	9570	9570	9570	0
440	20230918	111600	36439280	9570	9570	9570	9570	0
441	20230918	111500	36439280	9570	9570	9570	9570	0
442	20230918	111400	36439280	9570	9570	9570	9570	0
443	20230918	111300	36439280	9570	9570	9570	9570	0
444	20230918	111200	36439280	9570	9570	9570	9570	0
445	20230918	111100	36439280	9570	9570	9570	9570	0
446	20230918	111000	36439280	9570	9570	9570	9570	141
447	20230918	110900	35089910	9560	9560	9560	9560	5
448	20230918	110800	35042110	9560	9560	9560	9560	0
449	20230918	110700	35042110	9560	9560	9560	9560	0
450	20230918	110600	35042110	9560	9560	9560	9560	0
451	20230918	110500	35042110	9560	9560	9560	9560	0
452	20230918	110400	35042110	9560	9560	9560	9560	0
453	20230918	110300	35042110	9560	9560	9560	9560	0
454	20230918	110200	35042110	9560	9560	9560	9560	150
455	20230918	110100	33608110	9560	9560	9560	9560	7
456	20230918	110000	33541190	9570	9570	9570	9570	0
457	20230918	105900	33541190	9570	9570	9570	9570	0
458	20230918	105800	33541190	9570	9570	9570	9570	0
459	20230918	105700	33541190	9570	9570	9570	9570	0
460	20230918	105600	33541190	9570	9570	9570	9570	0
461	20230918	105500	33541190	9570	9570	9570	9570	0
462	20230918	105400	33541190	9570	9570	9570	9570	0
463	20230918	105300	33541190	9570	9570	9570	9570	401
464	20230918	105200	29703620	9570	9570	9570	9570	0
465	20230918	105100	29703620	9570	9570	9570	9570	0
466	20230918	105000	29703620	9570	9570	9570	9570	0
467	20230918	104900	29703620	9570	9570	9570	9570	0
468	20230918	104800	29703620	9570	9570	9570	9570	0
469	20230918	104700	29703620	9570	9570	9570	9570	0
470	20230918	104600	29703620	9570	9570	9570	9570	1
471	20230918	104500	29694050	9560	9560	9560	9560	0
472	20230918	104400	29694050	9560	9560	9560	9560	0
473	20230918	104300	29694050	9560	9560	9560	9560	0
474	20230918	104200	29694050	9560	9560	9560	9560	0
475	20230918	104100	29694050	9560	9560	9560	9560	0
476	20230918	104000	29694050	9560	9560	9560	9560	0
477	20230918	103900	29694050	9560	9560	9560	9560	0
478	20230918	103800	29694050	9560	9560	9560	9560	250
479	20230918	103700	27304050	9570	9570	9570	9570	0
480	20230918	103600	27304050	9570	9570	9570	9570	0
481	20230918	103500	27304050	9570	9570	9570	9570	0
482	20230918	103400	27304050	9570	9570	9570	9570	0
483	20230918	103300	27304050	9570	9570	9570	9570	150
484	20230918	103200	25868550	9570	9570	9570	9570	0
485	20230918	103100	25868550	9570	9570	9570	9570	0
486	20230918	103000	25868550	9570	9570	9570	9570	0
487	20230918	102900	25868550	9570	9570	9570	9570	0
488	20230918	102800	25868550	9570	9570	9570	9570	1
489	20230918	102700	25858980	9560	9560	9560	9560	0
490	20230918	102600	25858980	9560	9550	9560	9550	323
491	20230918	102500	22771500	9550	9550	9550	9550	0
492	20230918	102400	22771500	9550	9550	9550	9550	0
493	20230918	102300	22771500	9550	9550	9550	9550	151
494	20230918	102200	21329450	9550	9560	9560	9550	476
495	20230918	102100	16779090	9560	9560	9560	9560	0
496	20230918	102000	16779090	9560	9560	9560	9560	200
497	20230918	101900	14867090	9560	9560	9560	9560	0
498	20230918	101800	14867090	9560	9560	9560	9560	0
499	20230918	101700	14867090	9560	9560	9560	9560	0
500	20230918	101600	14867090	9560	9560	9560	9560	175
501	20230918	101500	13194090	9570	9570	9570	9570	0
502	20230918	101400	13194090	9570	9570	9570	9570	0
503	20230918	101300	13194090	9570	9570	9570	9570	0
504	20230918	101200	13194090	9570	9570	9570	9570	0
505	20230918	101100	13194090	9570	9570	9570	9570	0
506	20230918	101000	13194090	9570	9570	9570	9570	3
507	20230918	100900	13165380	9560	9560	9560	9560	0
508	20230918	100800	13165380	9560	9560	9560	9560	0
509	20230918	100700	13165380	9560	9560	9560	9560	0
510	20230918	100600	13165380	9560	9560	9560	9560	0
511	20230918	100500	13165380	9560	9560	9560	9560	0
512	20230918	100400	13165380	9560	9560	9560	9560	0
513	20230918	100300	13165380	9560	9560	9560	9560	0
514	20230918	100200	13165380	9560	9560	9560	9560	0
515	20230918	100100	13165380	9560	9560	9560	9560	0
516	20230918	100000	13165380	9560	9560	9560	9560	0
517	20230918	095900	13165380	9560	9560	9560	9560	0
518	20230918	095800	13165380	9560	9560	9560	9560	0
519	20230918	095700	13165380	9560	9560	9560	9560	0
520	20230918	095600	13165380	9560	9560	9560	9560	0
521	20230918	095500	13165380	9560	9560	9560	9560	0
522	20230918	095400	13165380	9560	9560	9560	9560	0
523	20230918	095300	13165380	9560	9560	9560	9560	4
524	20230918	095200	13127140	9550	9550	9550	9550	0
525	20230918	095100	13127140	9550	9550	9550	9550	0
526	20230918	095000	13127140	9550	9550	9550	9550	0
527	20230918	094900	13127140	9550	9550	9550	9550	300
528	20230918	094800	10262140	9550	9550	9550	9550	0
529	20230918	094700	10262140	9550	9550	9550	9550	6
530	20230918	094600	10204840	9570	9570	9570	9570	0
531	20230918	094500	10204840	9570	9570	9570	9570	0
532	20230918	094400	10204840	9570	9570	9570	9570	10
533	20230918	094300	10109140	9570	9570	9570	9570	1
534	20230918	094200	10099570	9570	9570	9570	9570	0
535	20230918	094100	10099570	9570	9550	9570	9550	3
536	20230918	094000	10070900	9560	9560	9560	9560	270
537	20230918	093900	7489700	9570	9570	9570	9570	1
538	20230918	093800	7480130	9560	9560	9560	9560	158
539	20230918	093700	5969650	9570	9570	9570	9570	2
540	20230918	093600	5950510	9570	9570	9570	9570	0
541	20230918	093500	5950510	9570	9570	9570	9570	0
542	20230918	093400	5950510	9570	9570	9570	9570	1
543	20230918	093300	5940940	9570	9570	9570	9570	1
544	20230918	093200	5931370	9560	9570	9570	9560	20
545	20230918	093100	5740130	9560	9560	9560	9560	0
546	20230918	093000	5740130	9560	9560	9560	9560	0
547	20230918	092900	5740130	9560	9560	9560	9560	0
548	20230918	092800	5740130	9560	9560	9560	9560	0
549	20230918	092700	5740130	9560	9560	9560	9560	0
550	20230918	092600	5740130	9560	9560	9560	9560	0
551	20230918	092500	5740130	9560	9560	9560	9560	107
552	20230918	092400	4717210	9560	9570	9570	9560	39
553	20230918	092300	4344350	9570	9570	9570	9570	0
554	20230918	092200	4344350	9570	9570	9570	9570	11
555	20230918	092100	4239080	9570	9570	9570	9570	1
556	20230918	092000	4229510	9560	9560	9560	9560	0
557	20230918	091900	4229510	9560	9560	9560	9560	0
558	20230918	091800	4229510	9560	9560	9560	9560	5
559	20230918	091700	4181710	9560	9560	9560	9560	0
560	20230918	091600	4181710	9560	9560	9560	9560	0
561	20230918	091500	4181710	9560	9560	9560	9560	0
562	20230918	091400	4181710	9560	9560	9560	9560	43
563	20230918	091300	3770630	9560	9560	9560	9560	0
564	20230918	091200	3770630	9560	9560	9560	9560	0
565	20230918	091100	3770630	9560	9580	9580	9560	2
566	20230918	091000	3751490	9560	9560	9560	9560	0
567	20230918	090900	3751490	9560	9560	9560	9560	3
568	20230918	090800	3722810	9560	9560	9560	9560	0
569	20230918	090700	3722810	9560	9560	9560	9560	0
570	20230918	090600	3722810	9560	9560	9560	9560	0
571	20230918	090500	3722810	9560	9560	9560	9560	0
572	20230918	090400	3722810	9560	9580	9580	9560	251
573	20230918	090300	1323230	9580	9580	9580	9580	0
574	20230918	090200	1323230	9580	9580	9580	9580	0
575	20230918	090100	1323230	9580	9580	9580	9580	1
576	20230918	090000	1313650	9590	9590	9590	9590	131