KissMeData/001750/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183400	95882920	9500	9500	9500	9500	86
3	20231012	183300	95882920	9500	9500	9500	9500	0
4	20231012	183200	95882920	9500	9500	9500	9500	0
5	20231012	183100	95882920	9500	9500	9500	9500	0
6	20231012	183000	95882920	9500	9500	9500	9500	0
7	20231012	182900	95882920	9500	9500	9500	9500	0
8	20231012	182800	95882920	9500	9500	9500	9500	0
9	20231012	182700	95882920	9500	9500	9500	9500	0
10	20231012	182600	95882920	9500	9500	9500	9500	0
11	20231012	182500	95882920	9500	9500	9500	9500	0
12	20231012	182400	95882920	9500	9500	9500	9500	0
13	20231012	182300	95882920	9500	9500	9500	9500	0
14	20231012	182200	95882920	9500	9500	9500	9500	0
15	20231012	182100	95882920	9500	9500	9500	9500	0
16	20231012	182000	95882920	9500	9500	9500	9500	0
17	20231012	181900	95882920	9500	9500	9500	9500	0
18	20231012	181800	95882920	9500	9500	9500	9500	0
19	20231012	181700	95882920	9500	9500	9500	9500	0
20	20231012	181600	95882920	9500	9500	9500	9500	0
21	20231012	181500	95882920	9500	9500	9500	9500	0
22	20231012	181400	95882920	9500	9500	9500	9500	0
23	20231012	181300	95882920	9500	9500	9500	9500	0
24	20231012	181200	95882920	9500	9500	9500	9500	0
25	20231012	181100	95882920	9500	9500	9500	9500	0
26	20231012	181000	95882920	9500	9500	9500	9500	0
27	20231012	180900	95882920	9500	9500	9500	9500	0
28	20231012	180800	95882920	9500	9500	9500	9500	0
29	20231012	180700	95882920	9500	9500	9500	9500	0
30	20231012	180600	95882920	9500	9500	9500	9500	0
31	20231012	180500	95882920	9500	9500	9500	9500	0
32	20231012	180400	95882920	9500	9500	9500	9500	86
33	20231012	180300	95882920	9500	9500	9500	9500	0
34	20231012	180200	95882920	9500	9500	9500	9500	0
35	20231012	180100	95882920	9500	9500	9500	9500	0
36	20231012	180000	95882920	9500	9500	9500	9500	0
37	20231012	175900	95882920	9500	9500	9500	9500	0
38	20231012	175800	95882920	9500	9500	9500	9500	0
39	20231012	175700	95882920	9500	9500	9500	9500	0
40	20231012	175600	95882920	9500	9500	9500	9500	0
41	20231012	175500	95882920	9500	9500	9500	9500	0
42	20231012	175400	95882920	9500	9500	9500	9500	0
43	20231012	175300	95882920	9500	9500	9500	9500	0
44	20231012	175200	95882920	9500	9500	9500	9500	0
45	20231012	175100	95882920	9500	9500	9500	9500	0
46	20231012	175000	95882920	9500	9500	9500	9500	0
47	20231012	174900	95882920	9500	9500	9500	9500	0
48	20231012	174800	95882920	9500	9500	9500	9500	0
49	20231012	174700	95882920	9500	9500	9500	9500	0
50	20231012	174600	95882920	9500	9500	9500	9500	0
51	20231012	174500	95882920	9500	9500	9500	9500	0
52	20231012	174400	95882920	9500	9500	9500	9500	0
53	20231012	174300	95882920	9500	9500	9500	9500	0
54	20231012	174200	95882920	9500	9500	9500	9500	0
55	20231012	174100	95882920	9500	9500	9500	9500	0
56	20231012	174000	95882920	9500	9500	9500	9500	0
57	20231012	173900	95882920	9500	9500	9500	9500	0
58	20231012	173800	95882920	9500	9500	9500	9500	0
59	20231012	173700	95882920	9500	9500	9500	9500	0
60	20231012	173600	95882920	9500	9500	9500	9500	0
61	20231012	173500	95882920	9500	9500	9500	9500	0
62	20231012	173400	95882920	9500	9500	9500	9500	86
63	20231012	173300	95882920	9500	9500	9500	9500	0
64	20231012	173200	95882920	9500	9500	9500	9500	0
65	20231012	173100	95882920	9500	9500	9500	9500	0
66	20231012	173000	95882920	9500	9500	9500	9500	0
67	20231012	172900	95882920	9500	9500	9500	9500	0
68	20231012	172800	95882920	9500	9500	9500	9500	0
69	20231012	172700	95882920	9500	9500	9500	9500	0
70	20231012	172600	95882920	9500	9500	9500	9500	0
71	20231012	172500	95882920	9500	9500	9500	9500	0
72	20231012	172400	95882920	9500	9500	9500	9500	0
73	20231012	172300	95882920	9500	9500	9500	9500	0
74	20231012	172200	95882920	9500	9500	9500	9500	0
75	20231012	172100	95882920	9500	9500	9500	9500	0
76	20231012	172000	95882920	9500	9500	9500	9500	0
77	20231012	171900	95882920	9500	9500	9500	9500	0
78	20231012	171800	95882920	9500	9500	9500	9500	0
79	20231012	171700	95882920	9500	9500	9500	9500	0
80	20231012	171600	95882920	9500	9500	9500	9500	0
81	20231012	171500	95882920	9500	9500	9500	9500	0
82	20231012	171400	95882920	9500	9500	9500	9500	0
83	20231012	171300	95882920	9500	9500	9500	9500	0
84	20231012	171200	95882920	9500	9500	9500	9500	0
85	20231012	171100	95882920	9500	9500	9500	9500	0
86	20231012	171000	95882920	9500	9500	9500	9500	0
87	20231012	170900	95882920	9500	9500	9500	9500	0
88	20231012	170800	95882920	9500	9500	9500	9500	0
89	20231012	170700	95882920	9500	9500	9500	9500	0
90	20231012	170600	95882920	9500	9500	9500	9500	0
91	20231012	170500	95882920	9500	9500	9500	9500	0
92	20231012	170400	95882920	9500	9500	9500	9500	86
93	20231012	170300	95882920	9500	9500	9500	9500	0
94	20231012	170200	95882920	9500	9500	9500	9500	0
95	20231012	170100	95882920	9500	9500	9500	9500	0
96	20231012	170000	95882920	9500	9500	9500	9500	0
97	20231012	165900	95882920	9500	9500	9500	9500	0
98	20231012	165800	95882920	9500	9500	9500	9500	0
99	20231012	165700	95882920	9500	9500	9500	9500	0
100	20231012	165600	95882920	9500	9500	9500	9500	0
101	20231012	165500	95882920	9500	9500	9500	9500	0
102	20231012	165400	95882920	9500	9500	9500	9500	0
103	20231012	165300	95882920	9500	9500	9500	9500	0
104	20231012	165200	95882920	9500	9500	9500	9500	0
105	20231012	165100	95882920	9500	9500	9500	9500	0
106	20231012	165000	95882920	9500	9500	9500	9500	0
107	20231012	164900	95882920	9500	9500	9500	9500	0
108	20231012	164800	95882920	9500	9500	9500	9500	0
109	20231012	164700	95882920	9500	9500	9500	9500	0
110	20231012	164600	95882920	9500	9500	9500	9500	0
111	20231012	164500	95882920	9500	9500	9500	9500	0
112	20231012	164400	95882920	9500	9500	9500	9500	0
113	20231012	164300	95882920	9500	9500	9500	9500	0
114	20231012	164200	95882920	9500	9500	9500	9500	0
115	20231012	164100	95882920	9500	9500	9500	9500	0
116	20231012	164000	95882920	9500	9500	9500	9500	0
117	20231012	163900	95882920	9500	9500	9500	9500	0
118	20231012	163800	95882920	9500	9500	9500	9500	0
119	20231012	163700	95882920	9500	9500	9500	9500	0
120	20231012	163600	95882920	9500	9500	9500	9500	0
121	20231012	163500	95882920	9500	9500	9500	9500	0
122	20231012	163400	95882920	9500	9500	9500	9500	86
123	20231012	163300	95882920	9500	9500	9500	9500	0
124	20231012	163200	95882920	9500	9500	9500	9500	0
125	20231012	163100	95882920	9500	9500	9500	9500	0
126	20231012	163000	95882920	9500	9500	9500	9500	0
127	20231012	162900	95882920	9500	9500	9500	9500	0
128	20231012	162800	95882920	9500	9500	9500	9500	0
129	20231012	162700	95882920	9500	9500	9500	9500	0
130	20231012	162600	95882920	9500	9500	9500	9500	0
131	20231012	162500	95882920	9500	9500	9500	9500	0
132	20231012	162400	95882920	9500	9500	9500	9500	0
133	20231012	162300	95882920	9500	9500	9500	9500	0
134	20231012	162200	95882920	9500	9500	9500	9500	0
135	20231012	162100	95882920	9500	9500	9500	9500	0
136	20231012	162000	95882920	9500	9500	9500	9500	0
137	20231012	161900	95882920	9500	9500	9500	9500	0
138	20231012	161800	95882920	9500	9500	9500	9500	0
139	20231012	161700	95882920	9500	9500	9500	9500	0
140	20231012	161600	95882920	9500	9500	9500	9500	0
141	20231012	161500	95882920	9500	9500	9500	9500	0
142	20231012	161400	95882920	9500	9500	9500	9500	0
143	20231012	161300	95882920	9500	9500	9500	9500	0
144	20231012	161200	95882920	9500	9500	9500	9500	0
145	20231012	161100	95882920	9500	9500	9500	9500	0
146	20231012	161000	95882920	9500	9500	9500	9500	0
147	20231012	160900	95882920	9500	9500	9500	9500	0
148	20231012	160800	95882920	9500	9500	9500	9500	0
149	20231012	160700	95882920	9500	9500	9500	9500	0
150	20231012	160600	95882920	9500	9500	9500	9500	0
151	20231012	160500	95882920	9500	9500	9500	9500	0
152	20231012	160400	95882920	9500	9500	9500	9500	86
153	20231012	160300	95882920	9500	9500	9500	9500	0
154	20231012	160200	95882920	9500	9500	9500	9500	0
155	20231012	160100	95882920	9500	9500	9500	9500	0
156	20231012	160000	95882920	9500	9500	9500	9500	0
157	20231012	155900	95882920	9500	9500	9500	9500	0
158	20231012	155800	95882920	9500	9500	9500	9500	0
159	20231012	155700	95882920	9500	9500	9500	9500	0
160	20231012	155600	95882920	9500	9500	9500	9500	0
161	20231012	155500	95882920	9500	9500	9500	9500	0
162	20231012	155400	95882920	9500	9500	9500	9500	0
163	20231012	155300	95882920	9500	9500	9500	9500	0
164	20231012	155200	95882920	9500	9500	9500	9500	0
165	20231012	155100	95882920	9500	9500	9500	9500	0
166	20231012	155000	95882920	9500	9500	9500	9500	0
167	20231012	154900	95882920	9500	9500	9500	9500	0
168	20231012	154800	95882920	9500	9500	9500	9500	0
169	20231012	154700	95882920	9500	9500	9500	9500	0
170	20231012	154600	95882920	9500	9500	9500	9500	0
171	20231012	154500	95882920	9500	9500	9500	9500	0
172	20231012	154400	95882920	9500	9500	9500	9500	0
173	20231012	154300	95882920	9500	9500	9500	9500	0
174	20231012	154200	95882920	9500	9500	9500	9500	0
175	20231012	154100	95882920	9500	9500	9500	9500	0
176	20231012	154000	95882920	9500	9500	9500	9500	0
177	20231012	153900	95882920	9500	9500	9500	9500	0
178	20231012	153800	95882920	9500	9500	9500	9500	0
179	20231012	153700	95882920	9500	9500	9500	9500	0
180	20231012	153600	95882920	9500	9500	9500	9500	0
181	20231012	153500	95882920	9500	9500	9500	9500	0
182	20231012	153400	95882920	9500	9500	9500	9500	86
183	20231012	153300	95882920	9500	9500	9500	9500	0
184	20231012	153200	95882920	9500	9500	9500	9500	0
185	20231012	153100	95882920	9500	9500	9500	9500	0
186	20231012	153000	95882920	9500	9500	9500	9500	86
187	20231012	152900	95065920	9470	9470	9470	9470	0
188	20231012	152800	95065920	9470	9470	9470	9470	0
189	20231012	152700	95065920	9470	9470	9470	9470	0
190	20231012	152600	95065920	9470	9470	9470	9470	0
191	20231012	152500	95065920	9470	9470	9470	9470	0
192	20231012	152400	95065920	9470	9470	9470	9470	0
193	20231012	152300	95065920	9470	9470	9470	9470	0
194	20231012	152200	95065920	9470	9470	9470	9470	0
195	20231012	152100	95065920	9470	9470	9470	9470	0
196	20231012	152000	95065920	9470	9470	9470	9470	0
197	20231012	151900	95065920	9470	9480	9480	9470	13
198	20231012	151800	94942790	9470	9470	9470	9470	10
199	20231012	151700	94848090	9480	9480	9480	9480	0
200	20231012	151600	94848090	9480	9480	9480	9480	0
201	20231012	151500	94848090	9480	9480	9480	9480	7
202	20231012	151400	94781730	9480	9480	9480	9480	0
203	20231012	151300	94781730	9480	9480	9480	9480	0
204	20231012	151200	94781730	9480	9480	9480	9480	0
205	20231012	151100	94781730	9480	9480	9480	9480	17
206	20231012	151000	94620570	9470	9470	9470	9470	0
207	20231012	150900	94620570	9470	9470	9470	9470	0
208	20231012	150800	94620570	9470	9470	9470	9470	0
209	20231012	150700	94620570	9470	9470	9470	9470	16
210	20231012	150600	94469050	9470	9470	9470	9470	7
211	20231012	150500	94402760	9470	9470	9470	9470	0
212	20231012	150400	94402760	9470	9470	9470	9470	1
213	20231012	150300	94393290	9470	9470	9470	9470	0
214	20231012	150200	94393290	9470	9470	9470	9470	15
215	20231012	150100	94251240	9480	9480	9480	9480	4
216	20231012	150000	94213320	9500	9500	9500	9490	566
217	20231012	145900	88841940	9500	9500	9500	9500	8
218	20231012	145800	88765940	9490	9500	9500	9490	4
219	20231012	145700	88727960	9500	9500	9500	9500	0
220	20231012	145600	88727960	9500	9500	9500	9500	514
221	20231012	145500	83844960	9510	9510	9510	9510	610
222	20231012	145400	78043860	9510	9510	9510	9510	0
223	20231012	145300	78043860	9510	9510	9510	9510	0
224	20231012	145200	78043860	9510	9510	9510	9510	0
225	20231012	145100	78043860	9510	9510	9510	9510	0
226	20231012	145000	78043860	9510	9510	9510	9510	0
227	20231012	144900	78043860	9510	9510	9510	9510	0
228	20231012	144800	78043860	9510	9510	9510	9510	0
229	20231012	144700	78043860	9510	9510	9510	9510	0
230	20231012	144600	78043860	9510	9510	9510	9510	0
231	20231012	144500	78043860	9510	9510	9510	9510	0
232	20231012	144400	78043860	9510	9510	9510	9510	0
233	20231012	144300	78043860	9510	9510	9510	9510	0
234	20231012	144200	78043860	9510	9510	9510	9510	0
235	20231012	144100	78043860	9510	9510	9510	9510	0
236	20231012	144000	78043860	9510	9510	9510	9510	0
237	20231012	143900	78043860	9510	9510	9510	9510	13
238	20231012	143800	77920230	9510	9510	9510	9510	0
239	20231012	143700	77920230	9510	9510	9510	9510	0
240	20231012	143600	77920230	9510	9510	9510	9510	0
241	20231012	143500	77920230	9510	9510	9510	9510	0
242	20231012	143400	77920230	9510	9510	9510	9510	0
243	20231012	143300	77920230	9510	9510	9510	9510	2
244	20231012	143200	77901210	9510	9510	9510	9510	2
245	20231012	143100	77882190	9510	9510	9510	9510	0
246	20231012	143000	77882190	9510	9510	9510	9510	89
247	20231012	142900	77035800	9510	9510	9510	9510	0
248	20231012	142800	77035800	9510	9510	9510	9510	0
249	20231012	142700	77035800	9510	9510	9510	9510	0
250	20231012	142600	77035800	9510	9510	9510	9510	0
251	20231012	142500	77035800	9510	9510	9510	9510	0
252	20231012	142400	77035800	9510	9510	9510	9510	0
253	20231012	142300	77035800	9510	9510	9510	9510	0
254	20231012	142200	77035800	9510	9510	9510	9510	0
255	20231012	142100	77035800	9510	9510	9510	9510	0
256	20231012	142000	77035800	9510	9510	9510	9510	0
257	20231012	141900	77035800	9510	9510	9510	9510	0
258	20231012	141800	77035800	9510	9510	9510	9510	0
259	20231012	141700	77035800	9510	9510	9510	9510	0
260	20231012	141600	77035800	9510	9510	9510	9510	0
261	20231012	141500	77035800	9510	9510	9510	9510	0
262	20231012	141400	77035800	9510	9510	9510	9510	0
263	20231012	141300	77035800	9510	9510	9510	9510	54
264	20231012	141200	76522260	9510	9510	9510	9510	0
265	20231012	141100	76522260	9510	9510	9510	9510	0
266	20231012	141000	76522260	9510	9510	9510	9510	0
267	20231012	140900	76522260	9510	9510	9510	9510	0
268	20231012	140800	76522260	9510	9510	9510	9510	0
269	20231012	140700	76522260	9510	9510	9510	9510	0
270	20231012	140600	76522260	9510	9510	9510	9510	0
271	20231012	140500	76522260	9510	9510	9510	9510	0
272	20231012	140400	76522260	9510	9510	9510	9510	0
273	20231012	140300	76522260	9510	9510	9510	9510	0
274	20231012	140200	76522260	9510	9510	9510	9510	0
275	20231012	140100	76522260	9510	9510	9510	9510	0
276	20231012	140000	76522260	9510	9510	9510	9510	0
277	20231012	135900	76522260	9510	9510	9510	9510	0
278	20231012	135800	76522260	9510	9510	9510	9510	0
279	20231012	135700	76522260	9510	9510	9510	9510	0
280	20231012	135600	76522260	9510	9510	9510	9510	0
281	20231012	135500	76522260	9510	9510	9510	9510	0
282	20231012	135400	76522260	9510	9510	9510	9510	0
283	20231012	135300	76522260	9510	9510	9510	9510	0
284	20231012	135200	76522260	9510	9510	9510	9510	0
285	20231012	135100	76522260	9510	9510	9510	9510	0
286	20231012	135000	76522260	9510	9510	9510	9510	0
287	20231012	134900	76522260	9510	9510	9510	9510	0
288	20231012	134800	76522260	9510	9510	9510	9510	0
289	20231012	134700	76522260	9510	9510	9510	9510	1
290	20231012	134600	76512750	9520	9520	9520	9520	0
291	20231012	134500	76512750	9520	9520	9520	9520	0
292	20231012	134400	76512750	9520	9520	9520	9520	0
293	20231012	134300	76512750	9520	9520	9520	9520	0
294	20231012	134200	76512750	9520	9520	9520	9520	0
295	20231012	134100	76512750	9520	9520	9520	9520	0
296	20231012	134000	76512750	9520	9520	9520	9520	0
297	20231012	133900	76512750	9520	9520	9520	9520	0
298	20231012	133800	76512750	9520	9520	9520	9520	0
299	20231012	133700	76512750	9520	9520	9520	9520	0
300	20231012	133600	76512750	9520	9520	9520	9520	0
301	20231012	133500	76512750	9520	9520	9520	9520	0
302	20231012	133400	76512750	9520	9520	9520	9520	1
303	20231012	133300	76503230	9520	9520	9520	9520	3
304	20231012	133200	76474670	9520	9520	9520	9520	0
305	20231012	133100	76474670	9520	9520	9520	9520	0
306	20231012	133000	76474670	9520	9520	9520	9520	0
307	20231012	132900	76474670	9520	9520	9520	9520	0
308	20231012	132800	76474670	9520	9520	9520	9520	0
309	20231012	132700	76474670	9520	9520	9520	9520	0
310	20231012	132600	76474670	9520	9520	9520	9520	0
311	20231012	132500	76474670	9520	9520	9520	9520	0
312	20231012	132400	76474670	9520	9520	9520	9520	23
313	20231012	132300	76255710	9520	9520	9520	9520	0
314	20231012	132200	76255710	9520	9520	9520	9520	1
315	20231012	132100	76246190	9510	9510	9510	9510	0
316	20231012	132000	76246190	9510	9510	9510	9510	0
317	20231012	131900	76246190	9510	9510	9510	9510	0
318	20231012	131800	76246190	9510	9510	9510	9510	0
319	20231012	131700	76246190	9510	9510	9510	9510	0
320	20231012	131600	76246190	9510	9510	9510	9510	0
321	20231012	131500	76246190	9510	9510	9510	9510	0
322	20231012	131400	76246190	9510	9510	9510	9510	0
323	20231012	131300	76246190	9510	9510	9510	9510	0
324	20231012	131200	76246190	9510	9510	9510	9510	0
325	20231012	131100	76246190	9510	9510	9510	9510	0
326	20231012	131000	76246190	9510	9510	9510	9510	0
327	20231012	130900	76246190	9510	9510	9510	9510	0
328	20231012	130800	76246190	9510	9510	9510	9510	0
329	20231012	130700	76246190	9510	9510	9510	9510	0
330	20231012	130600	76246190	9510	9510	9510	9510	0
331	20231012	130500	76246190	9510	9510	9510	9510	0
332	20231012	130400	76246190	9510	9510	9510	9510	0
333	20231012	130300	76246190	9510	9510	9510	9510	0
334	20231012	130200	76246190	9510	9510	9510	9510	0
335	20231012	130100	76246190	9510	9510	9510	9510	0
336	20231012	130000	76246190	9510	9510	9510	9510	0
337	20231012	125900	76246190	9510	9510	9510	9510	0
338	20231012	125800	76246190	9510	9510	9510	9510	0
339	20231012	125700	76246190	9510	9510	9510	9510	6
340	20231012	125600	76189130	9510	9510	9510	9510	0
341	20231012	125500	76189130	9510	9500	9510	9500	2
342	20231012	125400	76170120	9500	9500	9500	9500	0
343	20231012	125300	76170120	9500	9500	9500	9500	0
344	20231012	125200	76170120	9500	9500	9500	9500	0
345	20231012	125100	76170120	9500	9500	9500	9500	0
346	20231012	125000	76170120	9500	9510	9510	9500	39
347	20231012	124900	75799580	9510	9510	9510	9510	0
348	20231012	124800	75799580	9510	9510	9510	9510	0
349	20231012	124700	75799580	9510	9510	9510	9510	0
350	20231012	124600	75799580	9510	9510	9510	9510	3
351	20231012	124500	75771050	9530	9530	9530	9530	0
352	20231012	124400	75771050	9530	9530	9530	9530	0
353	20231012	124300	75771050	9530	9530	9530	9530	0
354	20231012	124200	75771050	9530	9530	9530	9530	0
355	20231012	124100	75771050	9530	9530	9530	9530	0
356	20231012	124000	75771050	9530	9530	9530	9530	0
357	20231012	123900	75771050	9530	9530	9530	9530	0
358	20231012	123800	75771050	9530	9530	9530	9530	0
359	20231012	123700	75771050	9530	9530	9530	9530	0
360	20231012	123600	75771050	9530	9530	9530	9530	0
361	20231012	123500	75771050	9530	9530	9530	9530	0
362	20231012	123400	75771050	9530	9530	9530	9530	0
363	20231012	123300	75771050	9530	9530	9530	9530	0
364	20231012	123200	75771050	9530	9530	9530	9530	0
365	20231012	123100	75771050	9530	9530	9530	9530	0
366	20231012	123000	75771050	9530	9530	9530	9530	0
367	20231012	122900	75771050	9530	9530	9530	9530	1
368	20231012	122800	75761520	9500	9500	9500	9500	0
369	20231012	122700	75761520	9500	9500	9500	9500	0
370	20231012	122600	75761520	9500	9500	9500	9500	5
371	20231012	122500	75714020	9530	9530	9530	9530	0
372	20231012	122400	75714020	9530	9530	9530	9530	0
373	20231012	122300	75714020	9530	9530	9530	9530	0
374	20231012	122200	75714020	9530	9530	9530	9530	0
375	20231012	122100	75714020	9530	9530	9530	9530	0
376	20231012	122000	75714020	9530	9530	9530	9530	0
377	20231012	121900	75714020	9530	9530	9530	9530	0
378	20231012	121800	75714020	9530	9530	9530	9530	0
379	20231012	121700	75714020	9530	9530	9530	9530	0
380	20231012	121600	75714020	9530	9530	9530	9530	0
381	20231012	121500	75714020	9530	9530	9530	9530	0
382	20231012	121400	75714020	9530	9530	9530	9530	0
383	20231012	121300	75714020	9530	9530	9530	9530	0
384	20231012	121200	75714020	9530	9530	9530	9530	0
385	20231012	121100	75714020	9530	9530	9530	9530	0
386	20231012	121000	75714020	9530	9530	9530	9530	0
387	20231012	120900	75714020	9530	9530	9530	9530	0
388	20231012	120800	75714020	9530	9530	9530	9530	0
389	20231012	120700	75714020	9530	9530	9530	9530	0
390	20231012	120600	75714020	9530	9530	9530	9530	0
391	20231012	120500	75714020	9530	9530	9530	9530	0
392	20231012	120400	75714020	9530	9530	9530	9530	0
393	20231012	120300	75714020	9530	9530	9530	9530	0
394	20231012	120200	75714020	9530	9530	9530	9530	0
395	20231012	120100	75714020	9530	9530	9530	9530	0
396	20231012	120000	75714020	9530	9530	9530	9530	0
397	20231012	115900	75714020	9530	9530	9530	9530	0
398	20231012	115800	75714020	9530	9530	9530	9530	0
399	20231012	115700	75714020	9530	9530	9530	9530	0
400	20231012	115600	75714020	9530	9530	9530	9530	0
401	20231012	115500	75714020	9530	9530	9530	9530	0
402	20231012	115400	75714020	9530	9530	9530	9530	0
403	20231012	115300	75714020	9530	9530	9530	9530	5
404	20231012	115200	75666370	9500	9500	9500	9500	6
405	20231012	115100	75609370	9500	9490	9500	9490	286
406	20231012	115000	72893230	9500	9500	9500	9500	1
407	20231012	114900	72883730	9490	9490	9490	9490	0
408	20231012	114800	72883730	9490	9490	9490	9490	0
409	20231012	114700	72883730	9490	9490	9490	9490	0
410	20231012	114600	72883730	9490	9490	9490	9490	4
411	20231012	114500	72845770	9490	9490	9490	9490	3
412	20231012	114400	72817300	9500	9500	9500	9500	3
413	20231012	114300	72788800	9490	9490	9490	9490	0
414	20231012	114200	72788800	9490	9490	9490	9490	0
415	20231012	114100	72788800	9490	9490	9490	9490	3
416	20231012	114000	72760330	9500	9500	9500	9500	0
417	20231012	113900	72760330	9500	9500	9500	9500	1
418	20231012	113800	72750830	9490	9490	9490	9490	1200
419	20231012	113700	61362830	9540	9540	9540	9540	0
420	20231012	113600	61362830	9540	9540	9540	9540	0
421	20231012	113500	61362830	9540	9540	9540	9540	0
422	20231012	113400	61362830	9540	9540	9540	9540	0
423	20231012	113300	61362830	9540	9540	9540	9540	0
424	20231012	113200	61362830	9540	9540	9540	9540	0
425	20231012	113100	61362830	9540	9540	9540	9540	0
426	20231012	113000	61362830	9540	9540	9540	9540	0
427	20231012	112900	61362830	9540	9540	9540	9540	0
428	20231012	112800	61362830	9540	9530	9540	9530	3
429	20231012	112700	61334220	9450	9450	9450	9450	211
430	20231012	112600	59340270	9500	9530	9530	9500	1200
431	20231012	112500	47939940	9530	9530	9530	9530	0
432	20231012	112400	47939940	9530	9510	9530	9510	11
433	20231012	112300	47835180	9500	9500	9500	9500	0
434	20231012	112200	47835180	9500	9500	9500	9500	0
435	20231012	112100	47835180	9500	9500	9500	9500	134
436	20231012	112000	46562180	9500	9500	9500	9500	3
437	20231012	111900	46533680	9520	9520	9520	9520	5
438	20231012	111800	46486080	9530	9530	9530	9530	0
439	20231012	111700	46486080	9530	9530	9530	9530	0
440	20231012	111600	46486080	9530	9530	9530	9530	0
441	20231012	111500	46486080	9530	9530	9530	9530	0
442	20231012	111400	46486080	9530	9530	9530	9530	0
443	20231012	111300	46486080	9530	9530	9530	9530	2
444	20231012	111200	46467020	9530	9530	9530	9530	1
445	20231012	111100	46457490	9530	9530	9530	9530	0
446	20231012	111000	46457490	9530	9530	9530	9530	0
447	20231012	110900	46457490	9530	9530	9530	9530	0
448	20231012	110800	46457490	9530	9530	9530	9530	0
449	20231012	110700	46457490	9530	9530	9530	9530	0
450	20231012	110600	46457490	9530	9530	9530	9530	0
451	20231012	110500	46457490	9530	9530	9530	9530	0
452	20231012	110400	46457490	9530	9530	9530	9530	0
453	20231012	110300	46457490	9530	9530	9530	9530	11
454	20231012	110200	46352660	9530	9530	9530	9530	0
455	20231012	110100	46352660	9530	9530	9530	9530	0
456	20231012	110000	46352660	9530	9530	9530	9530	0
457	20231012	105900	46352660	9530	9530	9530	9530	0
458	20231012	105800	46352660	9530	9530	9530	9530	0
459	20231012	105700	46352660	9530	9530	9530	9530	0
460	20231012	105600	46352660	9530	9530	9530	9530	0
461	20231012	105500	46352660	9530	9530	9530	9530	0
462	20231012	105400	46352660	9530	9530	9530	9530	0
463	20231012	105300	46352660	9530	9530	9530	9530	22
464	20231012	105200	46143000	9530	9530	9530	9530	0
465	20231012	105100	46143000	9530	9530	9530	9530	50
466	20231012	105000	45666500	9520	9520	9520	9520	0
467	20231012	104900	45666500	9520	9520	9520	9520	2
468	20231012	104800	45647460	9530	9530	9530	9530	0
469	20231012	104700	45647460	9530	9530	9530	9530	0
470	20231012	104600	45647460	9530	9530	9530	9530	0
471	20231012	104500	45647460	9530	9530	9530	9530	0
472	20231012	104400	45647460	9530	9530	9530	9530	0
473	20231012	104300	45647460	9530	9530	9530	9530	0
474	20231012	104200	45647460	9530	9530	9530	9530	0
475	20231012	104100	45647460	9530	9530	9530	9530	29
476	20231012	104000	45371090	9530	9530	9530	9530	0
477	20231012	103900	45371090	9530	9530	9530	9530	0
478	20231012	103800	45371090	9530	9530	9530	9530	0
479	20231012	103700	45371090	9530	9530	9530	9530	0
480	20231012	103600	45371090	9530	9530	9530	9530	30
481	20231012	103500	45085190	9530	9530	9530	9530	0
482	20231012	103400	45085190	9530	9530	9530	9530	0
483	20231012	103300	45085190	9530	9530	9530	9530	0
484	20231012	103200	45085190	9530	9530	9530	9530	0
485	20231012	103100	45085190	9530	9530	9530	9530	0
486	20231012	103000	45085190	9530	9530	9530	9530	0
487	20231012	102900	45085190	9530	9530	9530	9530	0
488	20231012	102800	45085190	9530	9530	9530	9530	30
489	20231012	102700	44799290	9520	9520	9520	9520	0
490	20231012	102600	44799290	9520	9520	9520	9520	0
491	20231012	102500	44799290	9520	9520	9520	9520	0
492	20231012	102400	44799290	9520	9520	9520	9520	0
493	20231012	102300	44799290	9520	9520	9520	9520	0
494	20231012	102200	44799290	9520	9520	9520	9520	0
495	20231012	102100	44799290	9520	9520	9520	9520	0
496	20231012	102000	44799290	9520	9520	9520	9520	0
497	20231012	101900	44799290	9520	9520	9520	9520	0
498	20231012	101800	44799290	9520	9520	9520	9520	0
499	20231012	101700	44799290	9520	9520	9520	9520	0
500	20231012	101600	44799290	9520	9520	9520	9520	0
501	20231012	101500	44799290	9520	9520	9520	9520	0
502	20231012	101400	44799290	9520	9520	9520	9520	0
503	20231012	101300	44799290	9520	9520	9520	9520	0
504	20231012	101200	44799290	9520	9520	9520	9520	10
505	20231012	101100	44704090	9520	9520	9520	9520	45
506	20231012	101000	44275690	9580	9580	9580	9580	0
507	20231012	100900	44275690	9580	9580	9580	9580	0
508	20231012	100800	44275690	9580	9580	9580	9580	0
509	20231012	100700	44275690	9580	9580	9580	9580	0
510	20231012	100600	44275690	9580	9580	9580	9580	0
511	20231012	100500	44275690	9580	9580	9580	9580	0
512	20231012	100400	44275690	9580	9580	9580	9580	0
513	20231012	100300	44275690	9580	9580	9580	9580	0
514	20231012	100200	44275690	9580	9580	9580	9580	0
515	20231012	100100	44275690	9580	9580	9580	9580	0
516	20231012	100000	44275690	9580	9580	9580	9580	0
517	20231012	095900	44275690	9580	9580	9580	9580	0
518	20231012	095800	44275690	9580	9580	9580	9580	58
519	20231012	095700	43720050	9580	9580	9580	9580	1
520	20231012	095600	43710470	9590	9590	9590	9590	0
521	20231012	095500	43710470	9590	9580	9590	9580	2
522	20231012	095400	43691300	9590	9580	9590	9580	514
523	20231012	095300	38763180	9580	9580	9580	9580	0
524	20231012	095200	38763180	9580	9580	9580	9580	0
525	20231012	095100	38763180	9580	9580	9580	9580	119
526	20231012	095000	37623160	9550	9550	9550	9550	1
527	20231012	094900	37613610	9550	9550	9550	9550	5
528	20231012	094800	37565860	9530	9530	9530	9530	1
529	20231012	094700	37556330	9550	9550	9550	9550	11
530	20231012	094600	37451280	9550	9540	9550	9540	300
531	20231012	094500	34587310	9530	9530	9530	9530	80
532	20231012	094400	33824910	9530	9530	9530	9530	0
533	20231012	094300	33824910	9530	9530	9530	9530	1
534	20231012	094200	33815380	9530	9530	9530	9530	0
535	20231012	094100	33815380	9530	9520	9530	9500	101
536	20231012	094000	32852920	9410	9400	9410	9400	207
537	20231012	093900	30906000	9470	9510	9510	9470	205
538	20231012	093800	28963480	9500	9500	9500	9500	0
539	20231012	093700	28963480	9500	9500	9500	9500	0
540	20231012	093600	28963480	9500	9500	9500	9500	0
541	20231012	093500	28963480	9500	9500	9500	9500	0
542	20231012	093400	28963480	9500	9500	9500	9500	1
543	20231012	093300	28953980	9550	9510	9550	9510	83
544	20231012	093200	28164570	9500	9510	9510	9500	316
545	20231012	093100	25160410	9510	9510	9510	9510	0
546	20231012	093000	25160410	9510	9510	9510	9510	0
547	20231012	092900	25160410	9510	9510	9510	9510	0
548	20231012	092800	25160410	9510	9510	9510	9510	0
549	20231012	092700	25160410	9510	9510	9510	9510	2
550	20231012	092600	25141390	9500	9500	9500	9500	0
551	20231012	092500	25141390	9500	9500	9500	9500	0
552	20231012	092400	25141390	9500	9550	9550	9500	110
553	20231012	092300	24090940	9590	9590	9590	9590	37
554	20231012	092200	23736110	9600	9590	9600	9590	58
555	20231012	092100	23179880	9590	9590	9590	9590	406
556	20231012	092000	19286340	9570	9550	9570	9550	1103
557	20231012	091900	8742480	9510	9510	9510	9510	0
558	20231012	091800	8742480	9510	9510	9510	9510	0
559	20231012	091700	8742480	9510	9510	9510	9510	0
560	20231012	091600	8742480	9510	9510	9510	9510	0
561	20231012	091500	8742480	9510	9520	9520	9500	13
562	20231012	091400	8618850	9550	9550	9550	9550	15
563	20231012	091300	8475600	9550	9550	9550	9550	0
564	20231012	091200	8475600	9550	9540	9550	9540	56
565	20231012	091100	7941210	9540	9540	9540	9540	110
566	20231012	091000	6891810	9520	9520	9520	9520	4
567	20231012	090900	6853730	9500	9500	9500	9500	0
568	20231012	090800	6853730	9500	9500	9500	9500	0
569	20231012	090700	6853730	9500	9520	9550	9500	625
570	20231012	090600	912440	9520	9520	9520	9520	33
571	20231012	090500	598280	9500	9500	9500	9500	52
572	20231012	090400	104280	9480	9480	9480	9480	6
573	20231012	090300	47400	9480	9480	9480	9480	0
574	20231012	090200	47400	9480	9480	9480	9480	0
575	20231012	090100	47400	9480	9480	9480	9480	3
576	20231012	090000	18960	9480	9480	9480	9480	2