stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,184800,291035047,876,876,876,876,4816
20230918,184700,291035047,876,876,876,876,0
20230918,184600,291035047,876,876,876,876,0
20230918,184500,291035047,876,876,876,876,0
20230918,184400,291035047,876,876,876,876,0
20230918,184300,291035047,876,876,876,876,0
20230918,184200,291035047,876,876,876,876,0
20230918,184100,291035047,876,876,876,876,0
20230918,184000,291035047,876,876,876,876,0
20230918,183900,291035047,876,876,876,876,0
20230918,183800,291035047,876,876,876,876,0
20230918,183700,291035047,876,876,876,876,0
20230918,183600,291035047,876,876,876,876,0
20230918,183500,291035047,876,876,876,876,0
20230918,183400,291035047,876,876,876,876,0
20230918,183300,291035047,876,876,876,876,0
20230918,183200,291035047,876,876,876,876,0
20230918,183100,291035047,876,876,876,876,0
20230918,183000,291035047,876,876,876,876,0
20230918,182900,291035047,876,876,876,876,0
20230918,182800,291035047,876,876,876,876,0
20230918,182700,291035047,876,876,876,876,0
20230918,182600,291035047,876,876,876,876,0
20230918,182500,291035047,876,876,876,876,0
20230918,182400,291035047,876,876,876,876,0
20230918,182300,291035047,876,876,876,876,0
20230918,182200,291035047,876,876,876,876,0
20230918,182100,291035047,876,876,876,876,0
20230918,182000,291035047,876,876,876,876,0
20230918,181900,291035047,876,876,876,876,0
20230918,181800,291035047,876,876,876,876,4816
20230918,181700,291035047,876,876,876,876,0
20230918,181600,291035047,876,876,876,876,0
20230918,181500,291035047,876,876,876,876,0
20230918,181400,291035047,876,876,876,876,0
20230918,181300,291035047,876,876,876,876,0
20230918,181200,291035047,876,876,876,876,0
20230918,181100,291035047,876,876,876,876,0
20230918,181000,291035047,876,876,876,876,0
20230918,180900,291035047,876,876,876,876,0
20230918,180800,291035047,876,876,876,876,0
20230918,180700,291035047,876,876,876,876,0
20230918,180600,291035047,876,876,876,876,0
20230918,180500,291035047,876,876,876,876,0
20230918,180400,291035047,876,876,876,876,0
20230918,180300,291035047,876,876,876,876,0
20230918,180200,291035047,876,876,876,876,0
20230918,180100,291035047,876,876,876,876,0
20230918,180000,291035047,876,876,876,876,0
20230918,175900,291035047,876,876,876,876,0
20230918,175800,291035047,876,876,876,876,0
20230918,175700,291035047,876,876,876,876,0
20230918,175600,291035047,876,876,876,876,0
20230918,175500,291035047,876,876,876,876,0
20230918,175400,291035047,876,876,876,876,0
20230918,175300,291035047,876,876,876,876,0
20230918,175200,291035047,876,876,876,876,0
20230918,175100,291035047,876,876,876,876,0
20230918,175000,291035047,876,876,876,876,0
20230918,174900,291035047,876,876,876,876,0
20230918,174800,291035047,876,876,876,876,4816
20230918,174700,291035047,876,876,876,876,0
20230918,174600,291035047,876,876,876,876,0
20230918,174500,291035047,876,876,876,876,0
20230918,174400,291035047,876,876,876,876,0
20230918,174300,291035047,876,876,876,876,0
20230918,174200,291035047,876,876,876,876,0
20230918,174100,291035047,876,876,876,876,0
20230918,174000,291035047,876,876,876,876,0
20230918,173900,291035047,876,876,876,876,0
20230918,173800,291035047,876,876,876,876,0
20230918,173700,291035047,876,876,876,876,0
20230918,173600,291035047,876,876,876,876,0
20230918,173500,291035047,876,876,876,876,0
20230918,173400,291035047,876,876,876,876,0
20230918,173300,291035047,876,876,876,876,0
20230918,173200,291035047,876,876,876,876,0
20230918,173100,291035047,876,876,876,876,0
20230918,173000,291035047,876,876,876,876,0
20230918,172900,291035047,876,876,876,876,0
20230918,172800,291035047,876,876,876,876,0
20230918,172700,291035047,876,876,876,876,0
20230918,172600,291035047,876,876,876,876,0
20230918,172500,291035047,876,876,876,876,0
20230918,172400,291035047,876,876,876,876,0
20230918,172300,291035047,876,876,876,876,0
20230918,172200,291035047,876,876,876,876,0
20230918,172100,291035047,876,876,876,876,0
20230918,172000,291035047,876,876,876,876,0
20230918,171900,291035047,876,876,876,876,0
20230918,171800,291035047,876,876,876,876,4816
20230918,171700,291035047,876,876,876,876,0
20230918,171600,291035047,876,876,876,876,0
20230918,171500,291035047,876,876,876,876,0
20230918,171400,291035047,876,876,876,876,0
20230918,171300,291035047,876,876,876,876,0
20230918,171200,291035047,876,876,876,876,0
20230918,171100,291035047,876,876,876,876,0
20230918,171000,291035047,876,876,876,876,0
20230918,170900,291035047,876,876,876,876,0
20230918,170800,291035047,876,876,876,876,0
20230918,170700,291035047,876,876,876,876,0
20230918,170600,291035047,876,876,876,876,0
20230918,170500,291035047,876,876,876,876,0
20230918,170400,291035047,876,876,876,876,0
20230918,170300,291035047,876,876,876,876,0
20230918,170200,291035047,876,876,876,876,0
20230918,170100,291035047,876,876,876,876,0
20230918,170000,291035047,876,876,876,876,0
20230918,165900,291035047,876,876,876,876,0
20230918,165800,291035047,876,876,876,876,0
20230918,165700,291035047,876,876,876,876,0
20230918,165600,291035047,876,876,876,876,0
20230918,165500,291035047,876,876,876,876,0
20230918,165400,291035047,876,876,876,876,0
20230918,165300,291035047,876,876,876,876,0
20230918,165200,291035047,876,876,876,876,0
20230918,165100,291035047,876,876,876,876,0
20230918,165000,291035047,876,876,876,876,0
20230918,164900,291035047,876,876,876,876,0
20230918,164800,291035047,876,876,876,876,4816
20230918,164700,291035047,876,876,876,876,0
20230918,164600,291035047,876,876,876,876,0
20230918,164500,291035047,876,876,876,876,0
20230918,164400,291035047,876,876,876,876,0
20230918,164300,291035047,876,876,876,876,0
20230918,164200,291035047,876,876,876,876,0
20230918,164100,291035047,876,876,876,876,0
20230918,164000,291035047,876,876,876,876,0
20230918,163900,291035047,876,876,876,876,0
20230918,163800,291035047,876,876,876,876,0
20230918,163700,291035047,876,876,876,876,0
20230918,163600,291035047,876,876,876,876,0
20230918,163500,291035047,876,876,876,876,0
20230918,163400,291035047,876,876,876,876,0
20230918,163300,291035047,876,876,876,876,0
20230918,163200,291035047,876,876,876,876,0
20230918,163100,291035047,876,876,876,876,0
20230918,163000,291035047,876,876,876,876,0
20230918,162900,291035047,876,876,876,876,0
20230918,162800,291035047,876,876,876,876,0
20230918,162700,291035047,876,876,876,876,0
20230918,162600,291035047,876,876,876,876,0
20230918,162500,291035047,876,876,876,876,0
20230918,162400,291035047,876,876,876,876,0
20230918,162300,291035047,876,876,876,876,0
20230918,162200,291035047,876,876,876,876,0
20230918,162100,291035047,876,876,876,876,0
20230918,162000,291035047,876,876,876,876,0
20230918,161900,291035047,876,876,876,876,0
20230918,161800,291035047,876,876,876,876,4816
20230918,161700,291035047,876,876,876,876,0
20230918,161600,291035047,876,876,876,876,0
20230918,161500,291035047,876,876,876,876,0
20230918,161400,291035047,876,876,876,876,0
20230918,161300,291035047,876,876,876,876,0
20230918,161200,291035047,876,876,876,876,0
20230918,161100,291035047,876,876,876,876,0
20230918,161000,291035047,876,876,876,876,0
20230918,160900,291035047,876,876,876,876,0
20230918,160800,291035047,876,876,876,876,0
20230918,160700,291035047,876,876,876,876,0
20230918,160600,291035047,876,876,876,876,0
20230918,160500,291035047,876,876,876,876,0
20230918,160400,291035047,876,876,876,876,0
20230918,160300,291035047,876,876,876,876,0
20230918,160200,291035047,876,876,876,876,0
20230918,160100,291035047,876,876,876,876,0
20230918,160000,291035047,876,876,876,876,0
20230918,155900,291035047,876,876,876,876,0
20230918,155800,291035047,876,876,876,876,0
20230918,155700,291035047,876,876,876,876,0
20230918,155600,291035047,876,876,876,876,0
20230918,155500,291035047,876,876,876,876,0
20230918,155400,291035047,876,876,876,876,0
20230918,155300,291035047,876,876,876,876,0
20230918,155200,291035047,876,876,876,876,0
20230918,155100,291035047,876,876,876,876,0
20230918,155000,291035047,876,876,876,876,0
20230918,154900,291035047,876,876,876,876,0
20230918,154800,291035047,876,876,876,876,4816
20230918,154700,291035047,876,876,876,876,0
20230918,154600,291035047,876,876,876,876,0
20230918,154500,291035047,876,876,876,876,0
20230918,154400,291035047,876,876,876,876,0
20230918,154300,291035047,876,876,876,876,0
20230918,154200,291035047,876,876,876,876,0
20230918,154100,291035047,876,876,876,876,0
20230918,154000,291035047,876,876,876,876,0
20230918,153900,291035047,876,876,876,876,0
20230918,153800,291035047,876,876,876,876,0
20230918,153700,291035047,876,876,876,876,0
20230918,153600,291035047,876,876,876,876,0
20230918,153500,291035047,876,876,876,876,0
20230918,153400,291035047,876,876,876,876,0
20230918,153300,291035047,876,876,876,876,0
20230918,153200,291035047,876,876,876,876,0
20230918,153100,291035047,876,876,876,876,0
20230918,153000,291035047,876,876,876,876,4816
20230918,152900,286816231,876,876,876,876,0
20230918,152800,286816231,876,876,876,876,0
20230918,152700,286816231,876,876,876,876,0
20230918,152600,286816231,876,876,876,876,0
20230918,152500,286816231,876,876,876,876,0
20230918,152400,286816231,876,876,876,876,0
20230918,152300,286816231,876,876,876,876,0
20230918,152200,286816231,876,876,876,876,0
20230918,152100,286816231,876,876,876,876,0
20230918,152000,286816231,876,876,876,876,0
20230918,151900,286816231,876,876,876,876,2649
20230918,151800,284495707,877,877,877,877,0
20230918,151700,284495707,877,877,877,877,1
20230918,151600,284494830,877,876,877,876,15
20230918,151500,284481680,876,877,877,876,243
20230918,151400,284268639,877,877,877,876,81
20230918,151300,284197652,876,875,876,875,3464
20230918,151200,281163190,875,876,876,875,1360
20230918,151100,279972164,876,876,876,876,0
20230918,151000,279972164,876,876,876,876,0
20230918,150900,279972164,876,877,877,876,394
20230918,150800,279626630,876,875,876,875,1069
20230918,150700,278691242,875,876,876,875,820
20230918,150600,277973121,876,876,876,876,0
20230918,150500,277973121,876,876,876,876,376
20230918,150400,277643745,877,877,877,877,0
20230918,150300,277643745,877,876,877,875,16831
20230918,150200,262900666,876,876,876,876,0
20230918,150100,262900666,876,876,876,876,2
20230918,150000,262898914,876,877,877,876,1011
20230918,145900,262012515,876,877,877,876,132
20230918,145800,261896783,876,876,876,876,396
20230918,145700,261549887,876,877,877,876,369
20230918,145600,261226365,876,876,876,876,0
20230918,145500,261226365,876,877,877,876,13
20230918,145400,261214967,876,876,876,876,0
20230918,145300,261214967,876,876,876,876,0
20230918,145200,261214967,876,878,878,876,6
20230918,145100,261209701,876,878,878,876,1384
20230918,145000,259997307,876,876,876,876,0
20230918,144900,259997307,876,876,876,876,0
20230918,144800,259997307,876,877,877,876,6911
20230918,144700,253937645,876,877,877,876,26
20230918,144600,253914849,876,876,876,876,0
20230918,144500,253914849,876,877,877,876,27
20230918,144400,253891177,876,877,877,876,14
20230918,144300,253878902,876,877,877,876,8
20230918,144200,253871888,876,876,876,876,0
20230918,144100,253871888,876,876,876,876,0
20230918,144000,253871888,876,876,876,876,0
20230918,143900,253871888,876,876,876,876,0
20230918,143800,253871888,876,877,877,876,27
20230918,143700,253848216,876,876,876,876,0
20230918,143600,253848216,876,876,876,876,0
20230918,143500,253848216,876,876,876,876,0
20230918,143400,253848216,876,876,876,876,7434
20230918,143300,247336032,876,877,877,876,37
20230918,143200,247303584,876,876,876,876,0
20230918,143100,247303584,876,877,877,876,67
20230918,143000,247244842,876,876,876,876,0
20230918,142900,247244842,876,877,877,876,24
20230918,142800,247223800,876,877,877,876,141
20230918,142700,247100234,876,877,877,876,1766
20230918,142600,245551718,876,877,877,876,431
20230918,142500,245173837,876,876,876,876,0
20230918,142400,245173837,876,877,877,876,26
20230918,142300,245151041,876,877,877,876,200
20230918,142200,244975690,877,877,877,877,0
20230918,142100,244975690,877,877,877,877,13245
20230918,142000,233359825,877,877,877,877,0
20230918,141900,233359825,877,877,877,877,0
20230918,141800,233359825,877,877,877,877,0
20230918,141700,233359825,877,877,877,877,0
20230918,141600,233359825,877,877,877,877,0
20230918,141500,233359825,877,877,877,877,386
20230918,141400,233021303,877,877,877,877,0
20230918,141300,233021303,877,877,877,877,0
20230918,141200,233021303,877,877,877,877,0
20230918,141100,233021303,877,877,877,877,0
20230918,141000,233021303,877,877,877,877,0
20230918,140900,233021303,877,877,877,877,0
20230918,140800,233021303,877,878,878,877,42
20230918,140700,232984467,877,877,877,877,2951
20230918,140600,230396440,877,877,877,877,0
20230918,140500,230396440,877,877,877,877,0
20230918,140400,230396440,877,877,877,877,0
20230918,140300,230396440,877,877,877,877,0
20230918,140200,230396440,877,877,877,877,0
20230918,140100,230396440,877,878,878,877,913
20230918,140000,229594839,877,877,877,877,0
20230918,135900,229594839,877,877,877,877,1
20230918,135800,229593962,877,877,878,877,15
20230918,135700,229580797,877,877,877,877,0
20230918,135600,229580797,877,878,878,877,3
20230918,135500,229578164,877,877,877,877,1
20230918,135400,229577287,877,877,877,877,1
20230918,135300,229576410,877,878,878,877,3
20230918,135200,229573777,877,877,877,877,1324
20230918,135100,228412629,877,877,877,877,2
20230918,135000,228410875,877,877,877,877,0
20230918,134900,228410875,877,878,878,877,16
20230918,134800,228396831,877,877,878,877,136
20230918,134700,228277459,877,877,877,877,1241
20230918,134600,227189102,876,878,878,876,2367
20230918,134500,225113768,877,877,877,877,41
20230918,134400,225077811,878,878,878,878,0
20230918,134300,225077811,878,878,878,878,3
20230918,134200,225075177,878,878,878,878,20
20230918,134100,225057617,878,878,878,878,20
20230918,134000,225040057,877,877,877,876,1387
20230918,133900,223823664,876,877,877,876,1015
20230918,133800,222933757,877,877,877,877,3973
20230918,133700,219449436,877,879,879,877,3419
20230918,133600,216448395,878,878,878,878,445
20230918,133500,216057685,879,879,879,879,0
20230918,133400,216057685,879,879,879,879,24
20230918,133300,216036589,879,879,879,879,0
20230918,133200,216036589,879,879,879,879,100
20230918,133100,215948689,879,878,879,878,145
20230918,133000,215821235,877,877,877,877,962
20230918,132900,214977561,877,877,877,877,3
20230918,132800,214974930,877,877,877,877,10
20230918,132700,214966160,877,877,877,877,0
20230918,132600,214966160,877,877,877,877,0
20230918,132500,214966160,877,877,877,877,0
20230918,132400,214966160,877,877,877,877,437
20230918,132300,214582911,877,877,877,877,0
20230918,132200,214582911,877,877,877,877,0
20230918,132100,214582911,877,877,877,877,133
20230918,132000,214466270,877,877,877,877,0
20230918,131900,214466270,877,877,877,877,0
20230918,131800,214466270,877,877,877,877,20968
20230918,131700,196077334,877,877,877,877,4
20230918,131600,196073826,878,878,878,878,3300
20230918,131500,193176426,877,878,878,877,2434
20230918,131400,191039973,878,878,878,878,0
20230918,131300,191039973,878,878,878,878,0
20230918,131200,191039973,878,878,878,878,0
20230918,131100,191039973,878,878,880,878,134
20230918,131000,190922319,878,878,878,878,0
20230918,130900,190922319,878,878,878,878,0
20230918,130800,190922319,878,878,878,878,14
20230918,130700,190910027,878,878,878,878,645
20230918,130600,190343717,878,878,878,878,0
20230918,130500,190343717,878,878,878,878,0
20230918,130400,190343717,878,878,878,878,0
20230918,130300,190343717,878,878,878,878,0
20230918,130200,190343717,878,878,878,878,0
20230918,130100,190343717,878,878,878,878,0
20230918,130000,190343717,878,878,878,878,0
20230918,125900,190343717,878,878,878,877,1558
20230918,125800,188975797,877,877,877,877,0
20230918,125700,188975797,877,879,879,877,664
20230918,125600,188392469,877,877,877,877,0
20230918,125500,188392469,877,878,879,877,15
20230918,125400,188379302,877,878,878,877,265
20230918,125300,188146697,877,878,880,877,4482
20230918,125200,184212276,878,879,879,878,1135
20230918,125100,183214916,879,879,879,879,0
20230918,125000,183214916,879,879,879,879,50
20230918,124900,183170966,879,879,879,879,51
20230918,124800,183126137,879,879,879,879,0
20230918,124700,183126137,879,878,879,878,1152
20230918,124600,182113530,878,879,879,878,11
20230918,124500,182103863,878,878,878,878,27
20230918,124400,182080157,880,880,880,880,1
20230918,124300,182079277,878,878,878,878,0
20230918,124200,182079277,878,879,879,878,266
20230918,124100,181845529,877,877,877,877,0
20230918,124000,181845529,877,878,878,877,69
20230918,123900,181784955,878,878,878,877,1455
20230918,123800,180507469,877,880,880,877,1858
20230918,123700,178875471,878,880,880,878,53
20230918,123600,178828857,877,878,878,877,1325
20230918,123500,177666831,877,877,877,877,0
20230918,123400,177666831,877,878,878,877,6620
20230918,123300,171861090,877,877,877,877,132
20230918,123200,171745326,877,877,877,877,0
20230918,123100,171745326,877,877,877,877,0
20230918,123000,171745326,877,877,877,877,0
20230918,122900,171745326,877,877,877,877,0
20230918,122800,171745326,877,878,878,877,13019
20230918,122700,160320979,878,878,878,878,0
20230918,122600,160320979,878,880,880,878,48
20230918,122500,160278763,878,878,878,878,0
20230918,122400,160278763,878,878,878,878,0
20230918,122300,160278763,878,878,878,878,547
20230918,122200,159798497,878,878,878,878,0
20230918,122100,159798497,878,878,878,878,0
20230918,122000,159798497,878,878,878,878,0
20230918,121900,159798497,878,878,878,878,0
20230918,121800,159798497,878,878,878,878,221
20230918,121700,159604459,878,879,879,878,133
20230918,121600,159487553,878,878,878,878,0
20230918,121500,159487553,878,878,879,877,806
20230918,121400,158779924,878,880,880,878,26
20230918,121300,158757056,877,878,878,877,8540
20230918,121200,151259466,878,878,878,878,0
20230918,121100,151259466,878,878,878,878,0
20230918,121000,151259466,878,879,879,878,1224
20230918,120900,150183694,878,879,879,878,1459
20230918,120800,148902592,878,879,879,878,2
20230918,120700,148900835,878,878,878,878,184
20230918,120600,148739283,878,878,878,878,1086
20230918,120500,147785775,878,879,879,878,1310
20230918,120400,146634295,878,878,878,878,0
20230918,120300,146634295,878,879,879,878,49
20230918,120200,146591236,878,878,878,878,0
20230918,120100,146591236,878,878,880,878,1461
20230918,120000,145308277,878,878,878,878,265
20230918,115900,145075607,878,878,878,878,0
20230918,115800,145075607,878,878,878,878,0
20230918,115700,145075607,878,878,878,878,2
20230918,115600,145073851,877,877,877,877,0
20230918,115500,145073851,877,878,878,877,3315
20230918,115400,142163665,878,880,880,878,400
20230918,115300,141811865,880,880,880,880,0
20230918,115200,141811865,880,880,880,880,1
20230918,115100,141810985,879,880,880,879,3
20230918,115000,141808346,877,878,878,877,14585
20230918,114900,129005935,878,878,878,878,146
20230918,114800,128877747,878,880,880,878,539
20230918,114700,128404086,880,880,880,880,0
20230918,114600,128404086,880,880,880,880,1
20230918,114500,128403206,879,879,879,879,0
20230918,114400,128403206,879,879,879,879,0
20230918,114300,128403206,879,879,879,879,0
20230918,114200,128403206,879,879,879,879,0
20230918,114100,128403206,879,878,879,878,133
20230918,114000,128286399,878,879,879,878,1693
20230918,113900,126798945,879,879,879,879,0
20230918,113800,126798945,879,879,879,879,0
20230918,113700,126798945,879,879,879,879,0
20230918,113600,126798945,879,879,879,879,606
20230918,113500,126266271,878,879,879,878,283
20230918,113400,126017584,878,878,878,878,0
20230918,113300,126017584,878,880,880,878,7226
20230918,113200,119667613,879,880,880,879,1835
20230918,113100,118053289,880,880,880,880,1
20230918,113000,118052409,882,882,882,882,0
20230918,112900,118052409,882,882,882,882,70
20230918,112800,117990669,882,882,882,882,1
20230918,112700,117989787,880,881,882,880,445
20230918,112600,117597707,880,879,880,879,30
20230918,112500,117571317,879,879,879,879,0
20230918,112400,117571317,879,879,880,878,920
20230918,112300,116762259,878,879,879,878,308
20230918,112200,116491603,879,880,880,879,1332
20230918,112100,115319775,879,879,879,879,4
20230918,112000,115316259,879,880,880,879,143
20230918,111900,115190462,880,880,880,880,0
20230918,111800,115190462,880,880,880,880,1
20230918,111700,115189582,879,879,879,879,0
20230918,111600,115189582,879,880,880,879,673
20230918,111500,114597510,878,880,880,878,1180
20230918,111400,113559480,879,879,879,879,0
20230918,111300,113559480,879,879,879,878,2165
20230918,111200,111656463,878,879,879,878,1609
20230918,111100,110242204,879,879,879,878,1282
20230918,111000,109115942,878,879,879,878,149
20230918,110900,108985008,879,879,879,879,1
20230918,110800,108984129,878,878,878,878,146
20230918,110700,108855941,878,879,879,878,3980
20230918,110600,105361500,878,879,879,878,55
20230918,110500,105313169,880,880,880,878,5332
20230918,110400,100626618,879,879,879,879,0
20230918,110300,100626618,879,879,879,879,0
20230918,110200,100626618,879,880,880,879,62
20230918,110100,100572074,879,879,879,879,0
20230918,110000,100572074,879,879,879,879,196
20230918,105900,100399790,881,881,881,881,20
20230918,105800,100382170,879,881,881,879,463
20230918,105700,99975187,879,880,880,879,28029
20230918,105600,75312824,880,881,881,880,188
20230918,105500,75147243,880,881,881,880,3371
20230918,105400,72178240,881,881,881,881,0
20230918,105300,72178240,881,881,881,881,0
20230918,105200,72178240,881,881,881,881,0
20230918,105100,72178240,881,881,881,881,0
20230918,105000,72178240,881,881,881,881,0
20230918,104900,72178240,881,881,881,881,0
20230918,104800,72178240,881,883,883,881,790
20230918,104700,71481866,883,883,883,883,0
20230918,104600,71481866,883,883,883,883,0
20230918,104500,71481866,883,883,883,883,0
20230918,104400,71481866,883,883,883,883,0
20230918,104300,71481866,883,883,883,883,0
20230918,104200,71481866,883,883,883,883,1
20230918,104100,71480983,882,882,882,882,0
20230918,104000,71480983,882,882,882,882,7
20230918,103900,71474809,882,882,882,882,0
20230918,103800,71474809,882,882,882,882,0
20230918,103700,71474809,882,882,882,882,589
20230918,103600,70955311,881,882,882,881,2092
20230918,103500,69110357,882,883,883,882,7449
20230918,103400,62540257,883,883,883,883,0
20230918,103300,62540257,883,883,883,882,1344
20230918,103200,61353844,883,883,883,883,0
20230918,103100,61353844,883,883,883,883,0
20230918,103000,61353844,883,883,883,883,0
20230918,102900,61353844,883,883,883,883,0
20230918,102800,61353844,883,883,883,883,0
20230918,102700,61353844,883,883,883,883,2
20230918,102600,61352078,883,883,883,883,271
20230918,102500,61112785,883,883,883,883,1
20230918,102400,61111902,883,883,883,883,45
20230918,102300,61072167,883,883,883,883,341
20230918,102200,60771064,883,883,883,882,75
20230918,102100,60704855,883,883,883,882,610
20230918,102000,60166381,883,883,883,883,19
20230918,101900,60149604,883,883,883,883,197
20230918,101800,59975653,884,884,884,884,0
20230918,101700,59975653,884,884,884,884,0
20230918,101600,59975653,884,884,884,884,100
20230918,101500,59887253,884,884,884,884,0
20230918,101400,59887253,884,884,884,884,4
20230918,101300,59883717,884,884,884,884,0
20230918,101200,59883717,884,884,884,884,0
20230918,101100,59883717,884,884,884,884,510
20230918,101000,59432877,883,883,883,883,784
20230918,100900,58740605,884,884,884,884,0
20230918,100800,58740605,884,884,884,884,2
20230918,100700,58738837,884,884,884,884,15
20230918,100600,58725577,884,884,884,884,1465
20230918,100500,57430517,884,884,884,884,0
20230918,100400,57430517,884,884,884,884,0
20230918,100300,57430517,884,884,884,884,1
20230918,100200,57429633,883,883,883,883,0
20230918,100100,57429633,883,883,883,883,510
20230918,100000,56979303,883,883,883,883,203
20230918,095900,56800054,883,883,883,883,635
20230918,095800,56239349,884,884,884,884,0
20230918,095700,56239349,884,884,884,884,43
20230918,095600,56201337,884,884,884,884,0
20230918,095500,56201337,884,884,884,884,0
20230918,095400,56201337,884,884,884,884,0
20230918,095300,56201337,884,884,884,884,1
20230918,095200,56200453,883,883,883,883,206
20230918,095100,56018555,883,883,883,883,114
20230918,095000,55917893,883,884,884,883,471
20230918,094900,55501999,883,883,883,883,0
20230918,094800,55501999,883,883,883,883,0
20230918,094700,55501999,883,883,883,883,0
20230918,094600,55501999,883,883,883,883,676
20230918,094500,54905091,883,882,883,882,3299
20230918,094400,51993711,882,882,882,882,0
20230918,094300,51993711,882,881,882,881,260
20230918,094200,51764451,882,882,882,882,0
20230918,094100,51764451,882,882,882,882,76
20230918,094000,51697419,882,882,882,882,0
20230918,093900,51697419,882,883,883,882,11
20230918,093800,51687707,883,883,883,883,12
20230918,093700,51677111,883,882,883,882,516
20230918,093600,51221993,882,882,882,882,104
20230918,093500,51130265,881,882,882,881,89
20230918,093400,51051769,882,882,882,882,2963
20230918,093300,48438403,882,882,882,881,5572
20230918,093200,43525327,882,882,882,882,14
20230918,093100,43512979,881,881,881,881,0
20230918,093000,43512979,881,882,882,881,4553
20230918,092900,39498568,883,883,883,883,13
20230918,092800,39487089,883,883,883,883,13
20230918,092700,39475610,883,883,883,883,5
20230918,092600,39471195,883,883,883,883,0
20230918,092500,39471195,883,883,883,883,303
20230918,092400,39203646,883,883,883,883,1
20230918,092300,39202763,883,883,883,883,11
20230918,092200,39193050,883,883,883,883,21
20230918,092100,39174507,883,883,883,883,106
20230918,092000,39080909,883,883,883,883,10
20230918,091900,39072079,883,883,883,883,105
20230918,091800,38979364,883,883,883,883,6
20230918,091700,38974066,883,883,883,883,2193
20230918,091600,37037647,883,883,883,883,11
20230918,091500,37027934,883,883,883,883,0
20230918,091400,37027934,883,884,884,883,3614
20230918,091300,33836326,883,884,884,883,733
20230918,091200,33188937,883,882,883,882,765
20230918,091100,32513443,883,883,883,883,784
20230918,091000,31821171,883,884,884,883,26
20230918,090900,31798190,882,882,882,882,68
20230918,090800,31738214,882,882,882,882,188
20230918,090700,31572398,882,885,885,882,1297
20230918,090600,30425749,885,884,885,884,232
20230918,090500,30220582,884,881,884,881,376
20230918,090400,29888530,883,882,883,882,3121
20230918,090300,27132869,879,882,882,879,8110
20230918,090200,19980960,881,880,881,880,3237
20230918,090100,17130166,880,880,880,880,103
20230918,090000,17039526,880,880,880,880,10784