KissMeData/017510/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185500	120124130	2960	2960	2960	2960	561
3	20230901	185400	120124130	2960	2960	2960	2960	0
4	20230901	185300	120124130	2960	2960	2960	2960	0
5	20230901	185200	120124130	2960	2960	2960	2960	0
6	20230901	185100	120124130	2960	2960	2960	2960	0
7	20230901	185000	120124130	2960	2960	2960	2960	0
8	20230901	184900	120124130	2960	2960	2960	2960	0
9	20230901	184800	120124130	2960	2960	2960	2960	0
10	20230901	184700	120124130	2960	2960	2960	2960	0
11	20230901	184600	120124130	2960	2960	2960	2960	0
12	20230901	184500	120124130	2960	2960	2960	2960	0
13	20230901	184400	120124130	2960	2960	2960	2960	0
14	20230901	184300	120124130	2960	2960	2960	2960	0
15	20230901	184200	120124130	2960	2960	2960	2960	0
16	20230901	184100	120124130	2960	2960	2960	2960	0
17	20230901	184000	120124130	2960	2960	2960	2960	0
18	20230901	183900	120124130	2960	2960	2960	2960	0
19	20230901	183800	120124130	2960	2960	2960	2960	0
20	20230901	183700	120124130	2960	2960	2960	2960	0
21	20230901	183600	120124130	2960	2960	2960	2960	0
22	20230901	183500	120124130	2960	2960	2960	2960	0
23	20230901	183400	120124130	2960	2960	2960	2960	0
24	20230901	183300	120124130	2960	2960	2960	2960	0
25	20230901	183200	120124130	2960	2960	2960	2960	0
26	20230901	183100	120124130	2960	2960	2960	2960	0
27	20230901	183000	120124130	2960	2960	2960	2960	0
28	20230901	182900	120124130	2960	2960	2960	2960	0
29	20230901	182800	120124130	2960	2960	2960	2960	0
30	20230901	182700	120124130	2960	2960	2960	2960	0
31	20230901	182600	120124130	2960	2960	2960	2960	0
32	20230901	182500	120124130	2960	2960	2960	2960	561
33	20230901	182400	120124130	2960	2960	2960	2960	0
34	20230901	182300	120124130	2960	2960	2960	2960	0
35	20230901	182200	120124130	2960	2960	2960	2960	0
36	20230901	182100	120124130	2960	2960	2960	2960	0
37	20230901	182000	120124130	2960	2960	2960	2960	0
38	20230901	181900	120124130	2960	2960	2960	2960	0
39	20230901	181800	120124130	2960	2960	2960	2960	0
40	20230901	181700	120124130	2960	2960	2960	2960	0
41	20230901	181600	120124130	2960	2960	2960	2960	0
42	20230901	181500	120124130	2960	2960	2960	2960	0
43	20230901	181400	120124130	2960	2960	2960	2960	0
44	20230901	181300	120124130	2960	2960	2960	2960	0
45	20230901	181200	120124130	2960	2960	2960	2960	0
46	20230901	181100	120124130	2960	2960	2960	2960	0
47	20230901	181000	120124130	2960	2960	2960	2960	0
48	20230901	180900	120124130	2960	2960	2960	2960	0
49	20230901	180800	120124130	2960	2960	2960	2960	0
50	20230901	180700	120124130	2960	2960	2960	2960	0
51	20230901	180600	120124130	2960	2960	2960	2960	0
52	20230901	180500	120124130	2960	2960	2960	2960	0
53	20230901	180400	120124130	2960	2960	2960	2960	0
54	20230901	180300	120124130	2960	2960	2960	2960	0
55	20230901	180200	120124130	2960	2960	2960	2960	0
56	20230901	180100	120124130	2960	2960	2960	2960	0
57	20230901	180000	120124130	2960	2960	2960	2960	0
58	20230901	175900	120124130	2960	2960	2960	2960	0
59	20230901	175800	120124130	2960	2960	2960	2960	0
60	20230901	175700	120124130	2960	2960	2960	2960	0
61	20230901	175600	120124130	2960	2960	2960	2960	0
62	20230901	175500	120124130	2960	2960	2960	2960	561
63	20230901	175400	120124130	2960	2960	2960	2960	0
64	20230901	175300	120124130	2960	2960	2960	2960	0
65	20230901	175200	120124130	2960	2960	2960	2960	0
66	20230901	175100	120124130	2960	2960	2960	2960	0
67	20230901	175000	120124130	2960	2960	2960	2960	0
68	20230901	174900	120124130	2960	2960	2960	2960	0
69	20230901	174800	120124130	2960	2960	2960	2960	0
70	20230901	174700	120124130	2960	2960	2960	2960	0
71	20230901	174600	120124130	2960	2960	2960	2960	0
72	20230901	174500	120124130	2960	2960	2960	2960	0
73	20230901	174400	120124130	2960	2960	2960	2960	0
74	20230901	174300	120124130	2960	2960	2960	2960	0
75	20230901	174200	120124130	2960	2960	2960	2960	0
76	20230901	174100	120124130	2960	2960	2960	2960	0
77	20230901	174000	120124130	2960	2960	2960	2960	0
78	20230901	173900	120124130	2960	2960	2960	2960	0
79	20230901	173800	120124130	2960	2960	2960	2960	0
80	20230901	173700	120124130	2960	2960	2960	2960	0
81	20230901	173600	120124130	2960	2960	2960	2960	0
82	20230901	173500	120124130	2960	2960	2960	2960	0
83	20230901	173400	120124130	2960	2960	2960	2960	0
84	20230901	173300	120124130	2960	2960	2960	2960	0
85	20230901	173200	120124130	2960	2960	2960	2960	0
86	20230901	173100	120124130	2960	2960	2960	2960	0
87	20230901	173000	120124130	2960	2960	2960	2960	0
88	20230901	172900	120124130	2960	2960	2960	2960	0
89	20230901	172800	120124130	2960	2960	2960	2960	0
90	20230901	172700	120124130	2960	2960	2960	2960	0
91	20230901	172600	120124130	2960	2960	2960	2960	0
92	20230901	172500	120124130	2960	2960	2960	2960	561
93	20230901	172400	120124130	2960	2960	2960	2960	0
94	20230901	172300	120124130	2960	2960	2960	2960	0
95	20230901	172200	120124130	2960	2960	2960	2960	0
96	20230901	172100	120124130	2960	2960	2960	2960	0
97	20230901	172000	120124130	2960	2960	2960	2960	0
98	20230901	171900	120124130	2960	2960	2960	2960	0
99	20230901	171800	120124130	2960	2960	2960	2960	0
100	20230901	171700	120124130	2960	2960	2960	2960	0
101	20230901	171600	120124130	2960	2960	2960	2960	0
102	20230901	171500	120124130	2960	2960	2960	2960	0
103	20230901	171400	120124130	2960	2960	2960	2960	0
104	20230901	171300	120124130	2960	2960	2960	2960	0
105	20230901	171200	120124130	2960	2960	2960	2960	0
106	20230901	171100	120124130	2960	2960	2960	2960	0
107	20230901	171000	120124130	2960	2960	2960	2960	0
108	20230901	170900	120124130	2960	2960	2960	2960	0
109	20230901	170800	120124130	2960	2960	2960	2960	0
110	20230901	170700	120124130	2960	2960	2960	2960	0
111	20230901	170600	120124130	2960	2960	2960	2960	0
112	20230901	170500	120124130	2960	2960	2960	2960	0
113	20230901	170400	120124130	2960	2960	2960	2960	0
114	20230901	170300	120124130	2960	2960	2960	2960	0
115	20230901	170200	120124130	2960	2960	2960	2960	0
116	20230901	170100	120124130	2960	2960	2960	2960	0
117	20230901	170000	120124130	2960	2960	2960	2960	0
118	20230901	165900	120124130	2960	2960	2960	2960	0
119	20230901	165800	120124130	2960	2960	2960	2960	0
120	20230901	165700	120124130	2960	2960	2960	2960	0
121	20230901	165600	120124130	2960	2960	2960	2960	0
122	20230901	165500	120124130	2960	2960	2960	2960	561
123	20230901	165400	120124130	2960	2960	2960	2960	0
124	20230901	165300	120124130	2960	2960	2960	2960	0
125	20230901	165200	120124130	2960	2960	2960	2960	0
126	20230901	165100	120124130	2960	2960	2960	2960	0
127	20230901	165000	120124130	2960	2960	2960	2960	0
128	20230901	164900	120124130	2960	2960	2960	2960	0
129	20230901	164800	120124130	2960	2960	2960	2960	0
130	20230901	164700	120124130	2960	2960	2960	2960	0
131	20230901	164600	120124130	2960	2960	2960	2960	0
132	20230901	164500	120124130	2960	2960	2960	2960	0
133	20230901	164400	120124130	2960	2960	2960	2960	0
134	20230901	164300	120124130	2960	2960	2960	2960	0
135	20230901	164200	120124130	2960	2960	2960	2960	0
136	20230901	164100	120124130	2960	2960	2960	2960	0
137	20230901	164000	120124130	2960	2960	2960	2960	0
138	20230901	163900	120124130	2960	2960	2960	2960	0
139	20230901	163800	120124130	2960	2960	2960	2960	0
140	20230901	163700	120124130	2960	2960	2960	2960	0
141	20230901	163600	120124130	2960	2960	2960	2960	0
142	20230901	163500	120124130	2960	2960	2960	2960	0
143	20230901	163400	120124130	2960	2960	2960	2960	0
144	20230901	163300	120124130	2960	2960	2960	2960	0
145	20230901	163200	120124130	2960	2960	2960	2960	0
146	20230901	163100	120124130	2960	2960	2960	2960	0
147	20230901	163000	120124130	2960	2960	2960	2960	0
148	20230901	162900	120124130	2960	2960	2960	2960	0
149	20230901	162800	120124130	2960	2960	2960	2960	0
150	20230901	162700	120124130	2960	2960	2960	2960	0
151	20230901	162600	120124130	2960	2960	2960	2960	0
152	20230901	162500	120124130	2960	2960	2960	2960	561
153	20230901	162400	120124130	2960	2960	2960	2960	0
154	20230901	162300	120124130	2960	2960	2960	2960	0
155	20230901	162200	120124130	2960	2960	2960	2960	0
156	20230901	162100	120124130	2960	2960	2960	2960	0
157	20230901	162000	120124130	2960	2960	2960	2960	0
158	20230901	161900	120124130	2960	2960	2960	2960	0
159	20230901	161800	120124130	2960	2960	2960	2960	0
160	20230901	161700	120124130	2960	2960	2960	2960	0
161	20230901	161600	120124130	2960	2960	2960	2960	0
162	20230901	161500	120124130	2960	2960	2960	2960	0
163	20230901	161400	120124130	2960	2960	2960	2960	0
164	20230901	161300	120124130	2960	2960	2960	2960	0
165	20230901	161200	120124130	2960	2960	2960	2960	0
166	20230901	161100	120124130	2960	2960	2960	2960	0
167	20230901	161000	120124130	2960	2960	2960	2960	0
168	20230901	160900	120124130	2960	2960	2960	2960	0
169	20230901	160800	120124130	2960	2960	2960	2960	0
170	20230901	160700	120124130	2960	2960	2960	2960	0
171	20230901	160600	120124130	2960	2960	2960	2960	0
172	20230901	160500	120124130	2960	2960	2960	2960	0
173	20230901	160400	120124130	2960	2960	2960	2960	0
174	20230901	160300	120124130	2960	2960	2960	2960	0
175	20230901	160200	120124130	2960	2960	2960	2960	0
176	20230901	160100	120124130	2960	2960	2960	2960	0
177	20230901	160000	120124130	2960	2960	2960	2960	0
178	20230901	155900	120124130	2960	2960	2960	2960	0
179	20230901	155800	120124130	2960	2960	2960	2960	0
180	20230901	155700	120124130	2960	2960	2960	2960	0
181	20230901	155600	120124130	2960	2960	2960	2960	0
182	20230901	155500	120124130	2960	2960	2960	2960	561
183	20230901	155400	120124130	2960	2960	2960	2960	0
184	20230901	155300	120124130	2960	2960	2960	2960	0
185	20230901	155200	120124130	2960	2960	2960	2960	0
186	20230901	155100	120124130	2960	2960	2960	2960	0
187	20230901	155000	120124130	2960	2960	2960	2960	0
188	20230901	154900	120124130	2960	2960	2960	2960	0
189	20230901	154800	120124130	2960	2960	2960	2960	0
190	20230901	154700	120124130	2960	2960	2960	2960	0
191	20230901	154600	120124130	2960	2960	2960	2960	0
192	20230901	154500	120124130	2960	2960	2960	2960	0
193	20230901	154400	120124130	2960	2960	2960	2960	0
194	20230901	154300	120124130	2960	2960	2960	2960	0
195	20230901	154200	120124130	2960	2960	2960	2960	0
196	20230901	154100	120124130	2960	2960	2960	2960	0
197	20230901	154000	120124130	2960	2960	2960	2960	0
198	20230901	153900	120124130	2960	2960	2960	2960	0
199	20230901	153800	120124130	2960	2960	2960	2960	0
200	20230901	153700	120124130	2960	2960	2960	2960	0
201	20230901	153600	120124130	2960	2960	2960	2960	0
202	20230901	153500	120124130	2960	2960	2960	2960	0
203	20230901	153400	120124130	2960	2960	2960	2960	0
204	20230901	153300	120124130	2960	2960	2960	2960	0
205	20230901	153200	120124130	2960	2960	2960	2960	0
206	20230901	153100	120124130	2960	2960	2960	2960	0
207	20230901	153000	120124130	2960	2960	2960	2960	561
208	20230901	152900	118463570	2960	2960	2960	2960	0
209	20230901	152800	118463570	2960	2960	2960	2960	0
210	20230901	152700	118463570	2960	2960	2960	2960	0
211	20230901	152600	118463570	2960	2960	2960	2960	0
212	20230901	152500	118463570	2960	2960	2960	2960	0
213	20230901	152400	118463570	2960	2960	2960	2960	0
214	20230901	152300	118463570	2960	2960	2960	2960	0
215	20230901	152200	118463570	2960	2960	2960	2960	0
216	20230901	152100	118463570	2960	2960	2960	2960	0
217	20230901	152000	118463570	2960	2960	2960	2960	0
218	20230901	151900	118463570	2960	2960	2960	2960	0
219	20230901	151800	118463570	2960	2960	2960	2960	0
220	20230901	151700	118463570	2960	2960	2960	2960	0
221	20230901	151600	118463570	2960	2960	2960	2960	0
222	20230901	151500	118463570	2960	2960	2960	2960	0
223	20230901	151400	118463570	2960	2960	2960	2960	0
224	20230901	151300	118463570	2960	2960	2960	2960	0
225	20230901	151200	118463570	2960	2960	2960	2960	0
226	20230901	151100	118463570	2960	2960	2960	2960	0
227	20230901	151000	118463570	2960	2960	2960	2960	0
228	20230901	150900	118463570	2960	2960	2960	2960	0
229	20230901	150800	118463570	2960	2960	2960	2960	0
230	20230901	150700	118463570	2960	2960	2960	2960	0
231	20230901	150600	118463570	2960	2955	2960	2955	438
232	20230901	150500	117167155	2955	2955	2955	2955	8
233	20230901	150400	117143515	2955	2955	2955	2955	0
234	20230901	150300	117143515	2955	2955	2955	2955	8
235	20230901	150200	117119875	2955	2955	2955	2955	0
236	20230901	150100	117119875	2955	2955	2955	2955	0
237	20230901	150000	117119875	2955	2955	2955	2955	0
238	20230901	145900	117119875	2955	2955	2955	2955	0
239	20230901	145800	117119875	2955	2955	2955	2955	0
240	20230901	145700	117119875	2955	2955	2955	2955	0
241	20230901	145600	117119875	2955	2955	2955	2955	100
242	20230901	145500	116824375	2955	2955	2955	2955	0
243	20230901	145400	116824375	2955	2955	2955	2955	0
244	20230901	145300	116824375	2955	2950	2955	2950	241
245	20230901	145200	116113230	2950	2945	2950	2945	300
246	20230901	145100	115228650	2940	2935	2940	2935	235
247	20230901	145000	114537870	2935	2935	2935	2935	0
248	20230901	144900	114537870	2935	2935	2935	2935	0
249	20230901	144800	114537870	2935	2935	2935	2935	188
250	20230901	144700	113986090	2930	2930	2930	2930	0
251	20230901	144600	113986090	2930	2930	2930	2930	0
252	20230901	144500	113986090	2930	2930	2930	2930	0
253	20230901	144400	113986090	2930	2930	2930	2930	1
254	20230901	144300	113983160	2930	2930	2930	2930	1
255	20230901	144200	113980230	2925	2925	2925	2925	225
256	20230901	144100	113322105	2920	2920	2920	2920	0
257	20230901	144000	113322105	2920	2920	2920	2920	0
258	20230901	143900	113322105	2920	2920	2925	2920	1865
259	20230901	143800	107876300	2925	2925	2925	2925	1
260	20230901	143700	107873375	2925	2925	2925	2925	1
261	20230901	143600	107870450	2925	2925	2925	2925	1001
262	20230901	143500	104942525	2925	2925	2925	2925	1
263	20230901	143400	104939600	2925	2925	2925	2925	0
264	20230901	143300	104939600	2925	2925	2925	2925	0
265	20230901	143200	104939600	2925	2925	2925	2925	0
266	20230901	143100	104939600	2925	2925	2925	2925	0
267	20230901	143000	104939600	2925	2925	2925	2925	1
268	20230901	142900	104936675	2920	2920	2920	2920	2
269	20230901	142800	104930835	2920	2925	2925	2920	59
270	20230901	142700	104758270	2925	2925	2925	2925	0
271	20230901	142600	104758270	2925	2925	2925	2925	0
272	20230901	142500	104758270	2925	2925	2925	2925	0
273	20230901	142400	104758270	2925	2920	2925	2920	27
274	20230901	142300	104679305	2925	2925	2925	2925	0
275	20230901	142200	104679305	2925	2925	2925	2925	0
276	20230901	142100	104679305	2925	2925	2925	2925	618
277	20230901	142000	102871655	2925	2925	2925	2925	100
278	20230901	141900	102579155	2920	2920	2920	2920	0
279	20230901	141800	102579155	2920	2920	2920	2920	0
280	20230901	141700	102579155	2920	2920	2920	2920	309
281	20230901	141600	101676875	2925	2925	2925	2925	26
282	20230901	141500	101600825	2925	2925	2925	2925	0
283	20230901	141400	101600825	2925	2925	2925	2925	0
284	20230901	141300	101600825	2925	2925	2925	2925	0
285	20230901	141200	101600825	2925	2925	2925	2925	0
286	20230901	141100	101600825	2925	2925	2925	2925	0
287	20230901	141000	101600825	2925	2925	2925	2925	0
288	20230901	140900	101600825	2925	2925	2925	2925	0
289	20230901	140800	101600825	2925	2925	2925	2925	0
290	20230901	140700	101600825	2925	2925	2925	2925	0
291	20230901	140600	101600825	2925	2925	2925	2925	20
292	20230901	140500	101542325	2925	2925	2925	2925	0
293	20230901	140400	101542325	2925	2925	2925	2925	0
294	20230901	140300	101542325	2925	2925	2925	2925	1
295	20230901	140200	101539400	2925	2925	2925	2925	0
296	20230901	140100	101539400	2925	2925	2925	2925	16
297	20230901	140000	101492600	2920	2920	2920	2920	0
298	20230901	135900	101492600	2920	2920	2920	2920	0
299	20230901	135800	101492600	2920	2920	2920	2920	0
300	20230901	135700	101492600	2920	2920	2920	2920	795
301	20230901	135600	99171200	2925	2925	2925	2925	0
302	20230901	135500	99171200	2925	2925	2925	2925	7
303	20230901	135400	99150725	2925	2925	2925	2925	5
304	20230901	135300	99136100	2930	2930	2930	2930	1
305	20230901	135200	99133170	2920	2920	2920	2920	4
306	20230901	135100	99121490	2920	2920	2920	2920	4
307	20230901	135000	99109810	2920	2920	2920	2920	118
308	20230901	134900	98765250	2920	2920	2920	2920	0
309	20230901	134800	98765250	2920	2920	2920	2920	112
310	20230901	134700	98438210	2920	2920	2920	2920	0
311	20230901	134600	98438210	2920	2920	2920	2920	0
312	20230901	134500	98438210	2920	2920	2920	2920	0
313	20230901	134400	98438210	2920	2920	2920	2920	4
314	20230901	134300	98426530	2920	2920	2920	2920	0
315	20230901	134200	98426530	2920	2920	2920	2920	0
316	20230901	134100	98426530	2920	2920	2920	2920	0
317	20230901	134000	98426530	2920	2920	2920	2920	0
318	20230901	133900	98426530	2920	2920	2920	2920	0
319	20230901	133800	98426530	2920	2920	2920	2920	0
320	20230901	133700	98426530	2920	2920	2920	2920	0
321	20230901	133600	98426530	2920	2920	2920	2920	0
322	20230901	133500	98426530	2920	2920	2920	2920	118
323	20230901	133400	98081970	2930	2930	2930	2930	0
324	20230901	133300	98081970	2930	2930	2930	2930	0
325	20230901	133200	98081970	2930	2930	2930	2930	0
326	20230901	133100	98081970	2930	2930	2930	2930	0
327	20230901	133000	98081970	2930	2930	2930	2930	4
328	20230901	132900	98070250	2935	2935	2935	2935	0
329	20230901	132800	98070250	2935	2935	2935	2935	0
330	20230901	132700	98070250	2935	2935	2935	2935	0
331	20230901	132600	98070250	2935	2935	2935	2935	0
332	20230901	132500	98070250	2935	2935	2935	2935	0
333	20230901	132400	98070250	2935	2935	2935	2935	0
334	20230901	132300	98070250	2935	2935	2935	2935	0
335	20230901	132200	98070250	2935	2935	2935	2935	0
336	20230901	132100	98070250	2935	2935	2935	2935	0
337	20230901	132000	98070250	2935	2935	2935	2935	0
338	20230901	131900	98070250	2935	2935	2935	2935	0
339	20230901	131800	98070250	2935	2935	2935	2935	0
340	20230901	131700	98070250	2935	2935	2935	2935	0
341	20230901	131600	98070250	2935	2935	2935	2935	0
342	20230901	131500	98070250	2935	2935	2935	2935	1
343	20230901	131400	98067315	2935	2935	2935	2935	0
344	20230901	131300	98067315	2935	2935	2935	2935	1
345	20230901	131200	98064380	2935	2935	2935	2935	0
346	20230901	131100	98064380	2935	2935	2935	2935	0
347	20230901	131000	98064380	2935	2935	2935	2935	0
348	20230901	130900	98064380	2935	2935	2935	2935	0
349	20230901	130800	98064380	2935	2930	2935	2930	11
350	20230901	130700	98032145	2930	2930	2930	2930	0
351	20230901	130600	98032145	2930	2930	2930	2930	756
352	20230901	130500	95817065	2920	2920	2920	2920	0
353	20230901	130400	95817065	2920	2920	2920	2920	79
354	20230901	130300	95586385	2925	2925	2925	2925	0
355	20230901	130200	95586385	2925	2925	2925	2925	0
356	20230901	130100	95586385	2925	2925	2925	2925	6
357	20230901	130000	95568835	2930	2930	2930	2930	0
358	20230901	125900	95568835	2930	2930	2930	2930	0
359	20230901	125800	95568835	2930	2930	2930	2930	0
360	20230901	125700	95568835	2930	2925	2930	2925	17
361	20230901	125600	95519105	2925	2925	2925	2925	0
362	20230901	125500	95519105	2925	2925	2925	2925	0
363	20230901	125400	95519105	2925	2925	2925	2925	0
364	20230901	125300	95519105	2925	2925	2925	2925	0
365	20230901	125200	95519105	2925	2925	2925	2925	0
366	20230901	125100	95519105	2925	2925	2925	2925	0
367	20230901	125000	95519105	2925	2925	2925	2925	0
368	20230901	124900	95519105	2925	2925	2925	2925	0
369	20230901	124800	95519105	2925	2925	2925	2925	0
370	20230901	124700	95519105	2925	2925	2925	2925	0
371	20230901	124600	95519105	2925	2925	2925	2925	21
372	20230901	124500	95457680	2930	2930	2930	2930	65
373	20230901	124400	95267230	2925	2925	2925	2925	24
374	20230901	124300	95197030	2925	2925	2925	2925	0
375	20230901	124200	95197030	2925	2925	2925	2925	125
376	20230901	124100	94831405	2925	2925	2925	2925	0
377	20230901	124000	94831405	2925	2925	2925	2925	0
378	20230901	123900	94831405	2925	2925	2925	2925	0
379	20230901	123800	94831405	2925	2925	2925	2925	0
380	20230901	123700	94831405	2925	2925	2925	2925	40
381	20230901	123600	94714405	2920	2920	2920	2920	0
382	20230901	123500	94714405	2920	2920	2920	2920	0
383	20230901	123400	94714405	2920	2920	2920	2920	0
384	20230901	123300	94714405	2920	2920	2920	2920	0
385	20230901	123200	94714405	2920	2920	2920	2920	0
386	20230901	123100	94714405	2920	2920	2920	2920	0
387	20230901	123000	94714405	2920	2920	2920	2920	0
388	20230901	122900	94714405	2920	2920	2920	2920	0
389	20230901	122800	94714405	2920	2920	2920	2920	0
390	20230901	122700	94714405	2920	2920	2920	2920	792
391	20230901	122600	92401765	2920	2920	2920	2920	0
392	20230901	122500	92401765	2920	2920	2920	2920	0
393	20230901	122400	92401765	2920	2920	2920	2920	271
394	20230901	122300	91610445	2925	2925	2925	2925	0
395	20230901	122200	91610445	2925	2925	2925	2925	0
396	20230901	122100	91610445	2925	2925	2925	2925	0
397	20230901	122000	91610445	2925	2925	2925	2925	1
398	20230901	121900	91607520	2925	2925	2925	2925	0
399	20230901	121800	91607520	2925	2925	2925	2925	0
400	20230901	121700	91607520	2925	2925	2925	2925	0
401	20230901	121600	91607520	2925	2925	2925	2925	0
402	20230901	121500	91607520	2925	2925	2925	2925	0
403	20230901	121400	91607520	2925	2925	2925	2925	0
404	20230901	121300	91607520	2925	2925	2925	2925	0
405	20230901	121200	91607520	2925	2925	2925	2925	1
406	20230901	121100	91604595	2910	2910	2910	2910	0
407	20230901	121000	91604595	2910	2910	2910	2910	0
408	20230901	120900	91604595	2910	2910	2910	2910	0
409	20230901	120800	91604595	2910	2915	2915	2910	494
410	20230901	120700	90166765	2915	2915	2915	2915	0
411	20230901	120600	90166765	2915	2915	2915	2915	250
412	20230901	120500	89438015	2915	2915	2915	2915	1000
413	20230901	120400	86523015	2925	2920	2925	2920	3
414	20230901	120300	86514250	2920	2920	2920	2920	160
415	20230901	120200	86047050	2920	2920	2920	2920	212
416	20230901	120100	85428010	2920	2920	2920	2920	0
417	20230901	120000	85428010	2920	2920	2920	2920	518
418	20230901	115900	83915450	2925	2925	2925	2925	1
419	20230901	115800	83912525	2925	2925	2925	2925	0
420	20230901	115700	83912525	2925	2925	2925	2925	1
421	20230901	115600	83909600	2920	2920	2920	2920	0
422	20230901	115500	83909600	2920	2920	2920	2920	2
423	20230901	115400	83903760	2925	2925	2925	2925	2
424	20230901	115300	83897910	2920	2920	2920	2920	0
425	20230901	115200	83897910	2920	2920	2920	2920	2
426	20230901	115100	83892070	2920	2920	2920	2920	0
427	20230901	115000	83892070	2920	2920	2920	2920	0
428	20230901	114900	83892070	2920	2920	2920	2920	0
429	20230901	114800	83892070	2920	2920	2920	2920	0
430	20230901	114700	83892070	2920	2920	2920	2920	0
431	20230901	114600	83892070	2920	2920	2920	2920	0
432	20230901	114500	83892070	2920	2920	2920	2920	18
433	20230901	114400	83839510	2925	2925	2925	2925	501
434	20230901	114300	82374085	2930	2930	2930	2930	0
435	20230901	114200	82374085	2930	2930	2930	2930	0
436	20230901	114100	82374085	2930	2930	2930	2930	0
437	20230901	114000	82374085	2930	2930	2930	2930	0
438	20230901	113900	82374085	2930	2930	2930	2930	0
439	20230901	113800	82374085	2930	2930	2930	2930	1
440	20230901	113700	82371155	2930	2930	2930	2930	0
441	20230901	113600	82371155	2930	2930	2930	2930	0
442	20230901	113500	82371155	2930	2930	2930	2930	0
443	20230901	113400	82371155	2930	2930	2930	2930	1
444	20230901	113300	82368225	2920	2920	2920	2920	0
445	20230901	113200	82368225	2920	2920	2920	2920	255
446	20230901	113100	81623625	2915	2915	2915	2915	0
447	20230901	113000	81623625	2915	2915	2915	2915	0
448	20230901	112900	81623625	2915	2915	2915	2915	0
449	20230901	112800	81623625	2915	2915	2915	2915	115
450	20230901	112700	81288400	2915	2915	2915	2915	0
451	20230901	112600	81288400	2915	2915	2915	2915	1
452	20230901	112500	81285485	2915	2915	2915	2915	0
453	20230901	112400	81285485	2915	2915	2915	2915	0
454	20230901	112300	81285485	2915	2915	2915	2915	0
455	20230901	112200	81285485	2915	2915	2915	2915	0
456	20230901	112100	81285485	2915	2915	2915	2915	300
457	20230901	112000	80410985	2915	2915	2915	2915	0
458	20230901	111900	80410985	2915	2915	2915	2915	0
459	20230901	111800	80410985	2915	2915	2915	2915	0
460	20230901	111700	80410985	2915	2915	2915	2915	0
461	20230901	111600	80410985	2915	2915	2915	2915	258
462	20230901	111500	79658915	2920	2920	2920	2920	0
463	20230901	111400	79658915	2920	2920	2920	2920	200
464	20230901	111300	79074915	2920	2920	2920	2920	0
465	20230901	111200	79074915	2920	2920	2920	2920	0
466	20230901	111100	79074915	2920	2920	2920	2920	0
467	20230901	111000	79074915	2920	2920	2920	2920	10
468	20230901	110900	79045715	2920	2920	2920	2920	7
469	20230901	110800	79025275	2920	2920	2920	2920	2
470	20230901	110700	79019435	2920	2920	2920	2915	101
471	20230901	110600	78724520	2920	2920	2920	2920	100
472	20230901	110500	78432520	2920	2920	2920	2920	0
473	20230901	110400	78432520	2920	2920	2920	2920	193
474	20230901	110300	77868960	2920	2920	2920	2920	7
475	20230901	110200	77848520	2915	2915	2915	2915	0
476	20230901	110100	77848520	2915	2915	2915	2915	0
477	20230901	110000	77848520	2915	2915	2915	2915	0
478	20230901	105900	77848520	2915	2915	2915	2915	0
479	20230901	105800	77848520	2915	2915	2915	2915	0
480	20230901	105700	77848520	2915	2915	2915	2915	0
481	20230901	105600	77848520	2915	2915	2915	2915	0
482	20230901	105500	77848520	2915	2915	2915	2915	0
483	20230901	105400	77848520	2915	2915	2915	2915	0
484	20230901	105300	77848520	2915	2915	2915	2915	100
485	20230901	105200	77557020	2915	2920	2920	2915	1292
486	20230901	105100	73790580	2925	2925	2925	2925	6
487	20230901	105000	73773030	2920	2925	2925	2920	5258
488	20230901	104900	58418830	2925	2925	2925	2925	105
489	20230901	104800	58111705	2930	2930	2930	2930	3
490	20230901	104700	58102915	2930	2930	2930	2930	0
491	20230901	104600	58102915	2930	2930	2930	2930	0
492	20230901	104500	58102915	2930	2930	2930	2930	0
493	20230901	104400	58102915	2930	2930	2930	2930	3
494	20230901	104300	58094125	2930	2930	2930	2930	0
495	20230901	104200	58094125	2930	2930	2930	2930	0
496	20230901	104100	58094125	2930	2935	2935	2930	12
497	20230901	104000	58058955	2930	2930	2930	2930	1
498	20230901	103900	58056025	2930	2930	2930	2930	0
499	20230901	103800	58056025	2930	2930	2930	2930	0
500	20230901	103700	58056025	2930	2930	2930	2930	0
501	20230901	103600	58056025	2930	2930	2930	2930	0
502	20230901	103500	58056025	2930	2930	2930	2930	5
503	20230901	103400	58041375	2915	2915	2915	2915	0
504	20230901	103300	58041375	2915	2915	2915	2915	0
505	20230901	103200	58041375	2915	2915	2915	2915	0
506	20230901	103100	58041375	2915	2915	2915	2915	0
507	20230901	103000	58041375	2915	2915	2915	2915	0
508	20230901	102900	58041375	2915	2915	2915	2915	0
509	20230901	102800	58041375	2915	2925	2925	2915	1298
510	20230901	102700	54252010	2950	2930	2950	2930	1020
511	20230901	102600	51254390	2930	2930	2930	2930	800
512	20230901	102500	48910390	2930	2930	2930	2930	2
513	20230901	102400	48904530	2925	2925	2925	2925	0
514	20230901	102300	48904530	2925	2925	2930	2925	958
515	20230901	102200	46101880	2925	2925	2925	2925	634
516	20230901	102100	44247430	2920	2920	2920	2920	0
517	20230901	102000	44247430	2920	2920	2920	2920	0
518	20230901	101900	44247430	2920	2920	2920	2920	0
519	20230901	101800	44247430	2920	2925	2925	2920	193
520	20230901	101700	43683815	2925	2925	2925	2925	15
521	20230901	101600	43639940	2925	2925	2925	2925	294
522	20230901	101500	42779990	2925	2925	2925	2925	1
523	20230901	101400	42777065	2925	2925	2925	2925	0
524	20230901	101300	42777065	2925	2925	2925	2925	0
525	20230901	101200	42777065	2925	2925	2925	2925	1
526	20230901	101100	42774140	2905	2920	2920	2905	897
527	20230901	101000	40165130	2920	2920	2920	2920	3
528	20230901	100900	40156370	2925	2925	2925	2925	0
529	20230901	100800	40156370	2925	2925	2925	2925	1
530	20230901	100700	40153445	2920	2920	2920	2920	0
531	20230901	100600	40153445	2920	2920	2920	2920	7
532	20230901	100500	40133005	2925	2925	2925	2925	0
533	20230901	100400	40133005	2925	2915	2925	2910	195
534	20230901	100300	39565535	2925	2925	2925	2925	0
535	20230901	100200	39565535	2925	2925	2925	2925	13
536	20230901	100100	39527510	2925	2925	2925	2925	1
537	20230901	100000	39524585	2910	2910	2910	2910	0
538	20230901	095900	39524585	2910	2910	2910	2910	438
539	20230901	095800	38250005	2915	2915	2915	2915	87
540	20230901	095700	37996400	2930	2930	2930	2930	1
541	20230901	095600	37993470	2910	2925	2935	2905	3550
542	20230901	095500	27641505	2930	2930	2930	2930	0
543	20230901	095400	27641505	2930	2930	2930	2930	6
544	20230901	095300	27623925	2935	2935	2945	2915	4762
545	20230901	095200	13717765	2945	2945	2945	2945	1
546	20230901	095100	13714820	2930	2940	2955	2925	1802
547	20230901	095000	8433430	2940	2940	2940	2940	100
548	20230901	094900	8139430	2940	2955	2955	2940	566
549	20230901	094800	6470890	2955	2955	2955	2955	1
550	20230901	094700	6467935	2940	2940	2940	2940	0
551	20230901	094600	6467935	2940	2940	2940	2940	0
552	20230901	094500	6467935	2940	2940	2940	2940	0
553	20230901	094400	6467935	2940	2940	2940	2940	201
554	20230901	094300	5876995	2965	2965	2965	2965	0
555	20230901	094200	5876995	2965	2965	2965	2965	0
556	20230901	094100	5876995	2965	2965	2965	2965	0
557	20230901	094000	5876995	2965	2965	2965	2965	0
558	20230901	093900	5876995	2965	2965	2965	2965	0
559	20230901	093800	5876995	2965	2965	2965	2965	0
560	20230901	093700	5876995	2965	2965	2965	2965	0
561	20230901	093600	5876995	2965	2965	2965	2965	0
562	20230901	093500	5876995	2965	2965	2965	2965	0
563	20230901	093400	5876995	2965	2965	2965	2965	0
564	20230901	093300	5876995	2965	2965	2965	2965	0
565	20230901	093200	5876995	2965	2965	2965	2965	0
566	20230901	093100	5876995	2965	2965	2965	2965	0
567	20230901	093000	5876995	2965	2940	2965	2935	313
568	20230901	092900	4956750	2940	2940	2940	2940	0
569	20230901	092800	4956750	2940	2940	2940	2940	0
570	20230901	092700	4956750	2940	2940	2940	2940	0
571	20230901	092600	4956750	2940	2940	2940	2940	231
572	20230901	092500	4277610	2940	2945	2945	2940	55
573	20230901	092400	4115875	2950	2950	2950	2950	0
574	20230901	092300	4115875	2950	2950	2950	2950	1
575	20230901	092200	4112925	2950	2950	2950	2950	0
576	20230901	092100	4112925	2950	2950	2950	2950	3
577	20230901	092000	4104075	2960	2960	2960	2960	0
578	20230901	091900	4104075	2960	2960	2960	2960	0
579	20230901	091800	4104075	2960	2960	2960	2960	0
580	20230901	091700	4104075	2960	2960	2960	2960	0
581	20230901	091600	4104075	2960	2960	2960	2960	1
582	20230901	091500	4101115	2950	2950	2950	2950	0
583	20230901	091400	4101115	2950	2950	2950	2950	0
584	20230901	091300	4101115	2950	2950	2950	2950	0
585	20230901	091200	4101115	2950	2950	2950	2950	4
586	20230901	091100	4089315	2960	2960	2960	2960	5
587	20230901	091000	4074515	2965	2965	2965	2965	0
588	20230901	090900	4074515	2965	2965	2965	2965	0
589	20230901	090800	4074515	2965	2965	2965	2965	0
590	20230901	090700	4074515	2965	2965	2965	2965	0
591	20230901	090600	4074515	2965	2965	2965	2965	0
592	20230901	090500	4074515	2965	2965	2965	2965	0
593	20230901	090400	4074515	2965	2950	2965	2950	52
594	20230901	090300	3920700	2950	2950	2950	2950	894
595	20230901	090200	1283400	2950	2950	2950	2950	1
596	20230901	090100	1280450	2935	2950	2950	2935	425
597	20230901	090000	32440	2945	2950	2950	2945	11