KissMeData/017510/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185600	46644450	2925	2925	2925	2925	338
3	20230915	185500	46644450	2925	2925	2925	2925	0
4	20230915	185400	46644450	2925	2925	2925	2925	0
5	20230915	185300	46644450	2925	2925	2925	2925	0
6	20230915	185200	46644450	2925	2925	2925	2925	0
7	20230915	185100	46644450	2925	2925	2925	2925	0
8	20230915	185000	46644450	2925	2925	2925	2925	0
9	20230915	184900	46644450	2925	2925	2925	2925	0
10	20230915	184800	46644450	2925	2925	2925	2925	0
11	20230915	184700	46644450	2925	2925	2925	2925	0
12	20230915	184600	46644450	2925	2925	2925	2925	0
13	20230915	184500	46644450	2925	2925	2925	2925	0
14	20230915	184400	46644450	2925	2925	2925	2925	0
15	20230915	184300	46644450	2925	2925	2925	2925	0
16	20230915	184200	46644450	2925	2925	2925	2925	0
17	20230915	184100	46644450	2925	2925	2925	2925	0
18	20230915	184000	46644450	2925	2925	2925	2925	0
19	20230915	183900	46644450	2925	2925	2925	2925	0
20	20230915	183800	46644450	2925	2925	2925	2925	0
21	20230915	183700	46644450	2925	2925	2925	2925	0
22	20230915	183600	46644450	2925	2925	2925	2925	0
23	20230915	183500	46644450	2925	2925	2925	2925	0
24	20230915	183400	46644450	2925	2925	2925	2925	0
25	20230915	183300	46644450	2925	2925	2925	2925	0
26	20230915	183200	46644450	2925	2925	2925	2925	0
27	20230915	183100	46644450	2925	2925	2925	2925	0
28	20230915	183000	46644450	2925	2925	2925	2925	0
29	20230915	182900	46644450	2925	2925	2925	2925	0
30	20230915	182800	46644450	2925	2925	2925	2925	0
31	20230915	182700	46644450	2925	2925	2925	2925	0
32	20230915	182600	46644450	2925	2925	2925	2925	338
33	20230915	182500	46644450	2925	2925	2925	2925	0
34	20230915	182400	46644450	2925	2925	2925	2925	0
35	20230915	182300	46644450	2925	2925	2925	2925	0
36	20230915	182200	46644450	2925	2925	2925	2925	0
37	20230915	182100	46644450	2925	2925	2925	2925	0
38	20230915	182000	46644450	2925	2925	2925	2925	0
39	20230915	181900	46644450	2925	2925	2925	2925	0
40	20230915	181800	46644450	2925	2925	2925	2925	0
41	20230915	181700	46644450	2925	2925	2925	2925	0
42	20230915	181600	46644450	2925	2925	2925	2925	0
43	20230915	181500	46644450	2925	2925	2925	2925	0
44	20230915	181400	46644450	2925	2925	2925	2925	0
45	20230915	181300	46644450	2925	2925	2925	2925	0
46	20230915	181200	46644450	2925	2925	2925	2925	0
47	20230915	181100	46644450	2925	2925	2925	2925	0
48	20230915	181000	46644450	2925	2925	2925	2925	0
49	20230915	180900	46644450	2925	2925	2925	2925	0
50	20230915	180800	46644450	2925	2925	2925	2925	0
51	20230915	180700	46644450	2925	2925	2925	2925	0
52	20230915	180600	46644450	2925	2925	2925	2925	0
53	20230915	180500	46644450	2925	2925	2925	2925	0
54	20230915	180400	46644450	2925	2925	2925	2925	0
55	20230915	180300	46644450	2925	2925	2925	2925	0
56	20230915	180200	46644450	2925	2925	2925	2925	0
57	20230915	180100	46644450	2925	2925	2925	2925	0
58	20230915	180000	46644450	2925	2925	2925	2925	0
59	20230915	175900	46644450	2925	2925	2925	2925	0
60	20230915	175800	46644450	2925	2925	2925	2925	0
61	20230915	175700	46644450	2925	2925	2925	2925	0
62	20230915	175600	46644450	2925	2925	2925	2925	338
63	20230915	175500	46644450	2925	2925	2925	2925	0
64	20230915	175400	46644450	2925	2925	2925	2925	0
65	20230915	175300	46644450	2925	2925	2925	2925	0
66	20230915	175200	46644450	2925	2925	2925	2925	0
67	20230915	175100	46644450	2925	2925	2925	2925	0
68	20230915	175000	46644450	2925	2925	2925	2925	0
69	20230915	174900	46644450	2925	2925	2925	2925	0
70	20230915	174800	46644450	2925	2925	2925	2925	0
71	20230915	174700	46644450	2925	2925	2925	2925	0
72	20230915	174600	46644450	2925	2925	2925	2925	0
73	20230915	174500	46644450	2925	2925	2925	2925	0
74	20230915	174400	46644450	2925	2925	2925	2925	0
75	20230915	174300	46644450	2925	2925	2925	2925	0
76	20230915	174200	46644450	2925	2925	2925	2925	0
77	20230915	174100	46644450	2925	2925	2925	2925	0
78	20230915	174000	46644450	2925	2925	2925	2925	0
79	20230915	173900	46644450	2925	2925	2925	2925	0
80	20230915	173800	46644450	2925	2925	2925	2925	0
81	20230915	173700	46644450	2925	2925	2925	2925	0
82	20230915	173600	46644450	2925	2925	2925	2925	0
83	20230915	173500	46644450	2925	2925	2925	2925	0
84	20230915	173400	46644450	2925	2925	2925	2925	0
85	20230915	173300	46644450	2925	2925	2925	2925	0
86	20230915	173200	46644450	2925	2925	2925	2925	0
87	20230915	173100	46644450	2925	2925	2925	2925	0
88	20230915	173000	46644450	2925	2925	2925	2925	0
89	20230915	172900	46644450	2925	2925	2925	2925	0
90	20230915	172800	46644450	2925	2925	2925	2925	0
91	20230915	172700	46644450	2925	2925	2925	2925	0
92	20230915	172600	46644450	2925	2925	2925	2925	338
93	20230915	172500	46644450	2925	2925	2925	2925	0
94	20230915	172400	46644450	2925	2925	2925	2925	0
95	20230915	172300	46644450	2925	2925	2925	2925	0
96	20230915	172200	46644450	2925	2925	2925	2925	0
97	20230915	172100	46644450	2925	2925	2925	2925	0
98	20230915	172000	46644450	2925	2925	2925	2925	0
99	20230915	171900	46644450	2925	2925	2925	2925	0
100	20230915	171800	46644450	2925	2925	2925	2925	0
101	20230915	171700	46644450	2925	2925	2925	2925	0
102	20230915	171600	46644450	2925	2925	2925	2925	0
103	20230915	171500	46644450	2925	2925	2925	2925	0
104	20230915	171400	46644450	2925	2925	2925	2925	0
105	20230915	171300	46644450	2925	2925	2925	2925	0
106	20230915	171200	46644450	2925	2925	2925	2925	0
107	20230915	171100	46644450	2925	2925	2925	2925	0
108	20230915	171000	46644450	2925	2925	2925	2925	0
109	20230915	170900	46644450	2925	2925	2925	2925	0
110	20230915	170800	46644450	2925	2925	2925	2925	0
111	20230915	170700	46644450	2925	2925	2925	2925	0
112	20230915	170600	46644450	2925	2925	2925	2925	0
113	20230915	170500	46644450	2925	2925	2925	2925	0
114	20230915	170400	46644450	2925	2925	2925	2925	0
115	20230915	170300	46644450	2925	2925	2925	2925	0
116	20230915	170200	46644450	2925	2925	2925	2925	0
117	20230915	170100	46644450	2925	2925	2925	2925	0
118	20230915	170000	46644450	2925	2925	2925	2925	0
119	20230915	165900	46644450	2925	2925	2925	2925	0
120	20230915	165800	46644450	2925	2925	2925	2925	0
121	20230915	165700	46644450	2925	2925	2925	2925	0
122	20230915	165600	46644450	2925	2925	2925	2925	338
123	20230915	165500	46644450	2925	2925	2925	2925	0
124	20230915	165400	46644450	2925	2925	2925	2925	0
125	20230915	165300	46644450	2925	2925	2925	2925	0
126	20230915	165200	46644450	2925	2925	2925	2925	0
127	20230915	165100	46644450	2925	2925	2925	2925	0
128	20230915	165000	46644450	2925	2925	2925	2925	0
129	20230915	164900	46644450	2925	2925	2925	2925	0
130	20230915	164800	46644450	2925	2925	2925	2925	0
131	20230915	164700	46644450	2925	2925	2925	2925	0
132	20230915	164600	46644450	2925	2925	2925	2925	0
133	20230915	164500	46644450	2925	2925	2925	2925	0
134	20230915	164400	46644450	2925	2925	2925	2925	0
135	20230915	164300	46644450	2925	2925	2925	2925	0
136	20230915	164200	46644450	2925	2925	2925	2925	0
137	20230915	164100	46644450	2925	2925	2925	2925	0
138	20230915	164000	46644450	2925	2925	2925	2925	0
139	20230915	163900	46644450	2925	2925	2925	2925	0
140	20230915	163800	46644450	2925	2925	2925	2925	0
141	20230915	163700	46644450	2925	2925	2925	2925	0
142	20230915	163600	46644450	2925	2925	2925	2925	0
143	20230915	163500	46644450	2925	2925	2925	2925	0
144	20230915	163400	46644450	2925	2925	2925	2925	0
145	20230915	163300	46644450	2925	2925	2925	2925	0
146	20230915	163200	46644450	2925	2925	2925	2925	0
147	20230915	163100	46644450	2925	2925	2925	2925	0
148	20230915	163000	46644450	2925	2925	2925	2925	0
149	20230915	162900	46644450	2925	2925	2925	2925	0
150	20230915	162800	46644450	2925	2925	2925	2925	0
151	20230915	162700	46644450	2925	2925	2925	2925	0
152	20230915	162600	46644450	2925	2925	2925	2925	338
153	20230915	162500	46644450	2925	2925	2925	2925	0
154	20230915	162400	46644450	2925	2925	2925	2925	0
155	20230915	162300	46644450	2925	2925	2925	2925	0
156	20230915	162200	46644450	2925	2925	2925	2925	0
157	20230915	162100	46644450	2925	2925	2925	2925	0
158	20230915	162000	46644450	2925	2925	2925	2925	0
159	20230915	161900	46644450	2925	2925	2925	2925	0
160	20230915	161800	46644450	2925	2925	2925	2925	0
161	20230915	161700	46644450	2925	2925	2925	2925	0
162	20230915	161600	46644450	2925	2925	2925	2925	0
163	20230915	161500	46644450	2925	2925	2925	2925	0
164	20230915	161400	46644450	2925	2925	2925	2925	0
165	20230915	161300	46644450	2925	2925	2925	2925	0
166	20230915	161200	46644450	2925	2925	2925	2925	0
167	20230915	161100	46644450	2925	2925	2925	2925	0
168	20230915	161000	46644450	2925	2925	2925	2925	0
169	20230915	160900	46644450	2925	2925	2925	2925	0
170	20230915	160800	46644450	2925	2925	2925	2925	0
171	20230915	160700	46644450	2925	2925	2925	2925	0
172	20230915	160600	46644450	2925	2925	2925	2925	0
173	20230915	160500	46644450	2925	2925	2925	2925	0
174	20230915	160400	46644450	2925	2925	2925	2925	0
175	20230915	160300	46644450	2925	2925	2925	2925	0
176	20230915	160200	46644450	2925	2925	2925	2925	0
177	20230915	160100	46644450	2925	2925	2925	2925	0
178	20230915	160000	46644450	2925	2925	2925	2925	0
179	20230915	155900	46644450	2925	2925	2925	2925	0
180	20230915	155800	46644450	2925	2925	2925	2925	0
181	20230915	155700	46644450	2925	2925	2925	2925	0
182	20230915	155600	46644450	2925	2925	2925	2925	338
183	20230915	155500	46644450	2925	2925	2925	2925	0
184	20230915	155400	46644450	2925	2925	2925	2925	0
185	20230915	155300	46644450	2925	2925	2925	2925	0
186	20230915	155200	46644450	2925	2925	2925	2925	0
187	20230915	155100	46644450	2925	2925	2925	2925	0
188	20230915	155000	46644450	2925	2925	2925	2925	0
189	20230915	154900	46644450	2925	2925	2925	2925	0
190	20230915	154800	46644450	2925	2925	2925	2925	0
191	20230915	154700	46644450	2925	2925	2925	2925	0
192	20230915	154600	46644450	2925	2925	2925	2925	0
193	20230915	154500	46644450	2925	2925	2925	2925	0
194	20230915	154400	46644450	2925	2925	2925	2925	0
195	20230915	154300	46644450	2925	2925	2925	2925	0
196	20230915	154200	46644450	2925	2925	2925	2925	0
197	20230915	154100	46644450	2925	2925	2925	2925	0
198	20230915	154000	46644450	2925	2925	2925	2925	0
199	20230915	153900	46644450	2925	2925	2925	2925	0
200	20230915	153800	46644450	2925	2925	2925	2925	0
201	20230915	153700	46644450	2925	2925	2925	2925	0
202	20230915	153600	46644450	2925	2925	2925	2925	0
203	20230915	153500	46644450	2925	2925	2925	2925	0
204	20230915	153400	46644450	2925	2925	2925	2925	0
205	20230915	153300	46644450	2925	2925	2925	2925	0
206	20230915	153200	46644450	2925	2925	2925	2925	0
207	20230915	153100	46644450	2925	2925	2925	2925	0
208	20230915	153000	46644450	2925	2925	2925	2925	338
209	20230915	152900	45655800	2920	2920	2920	2920	0
210	20230915	152800	45655800	2920	2920	2920	2920	0
211	20230915	152700	45655800	2920	2920	2920	2920	0
212	20230915	152600	45655800	2920	2920	2920	2920	0
213	20230915	152500	45655800	2920	2920	2920	2920	0
214	20230915	152400	45655800	2920	2920	2920	2920	0
215	20230915	152300	45655800	2920	2920	2920	2920	0
216	20230915	152200	45655800	2920	2920	2920	2920	0
217	20230915	152100	45655800	2920	2920	2920	2920	0
218	20230915	152000	45655800	2920	2920	2920	2920	0
219	20230915	151900	45655800	2920	2920	2920	2920	0
220	20230915	151800	45655800	2920	2920	2920	2920	2
221	20230915	151700	45649960	2930	2930	2930	2930	10
222	20230915	151600	45620660	2930	2930	2930	2930	0
223	20230915	151500	45620660	2930	2930	2930	2930	1
224	20230915	151400	45617730	2920	2920	2920	2920	0
225	20230915	151300	45617730	2920	2920	2920	2920	0
226	20230915	151200	45617730	2920	2920	2920	2920	25
227	20230915	151100	45544730	2920	2920	2920	2920	75
228	20230915	151000	45325730	2925	2925	2925	2925	1
229	20230915	150900	45322805	2930	2930	2930	2930	1
230	20230915	150800	45319875	2930	2930	2930	2930	0
231	20230915	150700	45319875	2930	2930	2930	2930	1
232	20230915	150600	45316945	2925	2925	2925	2925	10
233	20230915	150500	45287695	2930	2930	2930	2930	0
234	20230915	150400	45287695	2930	2930	2930	2930	0
235	20230915	150300	45287695	2930	2930	2930	2930	200
236	20230915	150200	44701695	2930	2930	2930	2930	1
237	20230915	150100	44698765	2925	2925	2925	2925	0
238	20230915	150000	44698765	2925	2925	2925	2925	0
239	20230915	145900	44698765	2925	2925	2925	2925	0
240	20230915	145800	44698765	2925	2925	2925	2925	20
241	20230915	145700	44640265	2930	2930	2930	2930	1
242	20230915	145600	44637335	2930	2930	2930	2930	0
243	20230915	145500	44637335	2930	2930	2930	2930	1
244	20230915	145400	44634405	2925	2925	2925	2925	0
245	20230915	145300	44634405	2925	2925	2925	2925	189
246	20230915	145200	44081580	2930	2930	2930	2930	46
247	20230915	145100	43946800	2930	2930	2930	2930	0
248	20230915	145000	43946800	2930	2930	2930	2930	1
249	20230915	144900	43943870	2920	2920	2920	2920	1
250	20230915	144800	43940950	2930	2930	2930	2930	0
251	20230915	144700	43940950	2930	2930	2930	2930	0
252	20230915	144600	43940950	2930	2930	2930	2930	14
253	20230915	144500	43899930	2930	2930	2930	2930	40
254	20230915	144400	43782730	2930	2930	2930	2930	0
255	20230915	144300	43782730	2930	2930	2930	2930	0
256	20230915	144200	43782730	2930	2930	2930	2930	0
257	20230915	144100	43782730	2930	2930	2930	2930	1
258	20230915	144000	43779800	2925	2925	2925	2925	6
259	20230915	143900	43762250	2925	2925	2925	2925	104
260	20230915	143800	43458050	2920	2920	2920	2920	0
261	20230915	143700	43458050	2920	2920	2920	2920	10
262	20230915	143600	43428850	2930	2930	2930	2930	0
263	20230915	143500	43428850	2930	2930	2930	2930	0
264	20230915	143400	43428850	2930	2930	2930	2930	0
265	20230915	143300	43428850	2930	2930	2930	2930	0
266	20230915	143200	43428850	2930	2930	2930	2930	0
267	20230915	143100	43428850	2930	2930	2930	2930	0
268	20230915	143000	43428850	2930	2930	2930	2930	0
269	20230915	142900	43428850	2930	2930	2930	2930	0
270	20230915	142800	43428850	2930	2930	2930	2930	11
271	20230915	142700	43396620	2930	2930	2930	2930	0
272	20230915	142600	43396620	2930	2930	2930	2930	0
273	20230915	142500	43396620	2930	2930	2930	2930	0
274	20230915	142400	43396620	2930	2930	2930	2930	0
275	20230915	142300	43396620	2930	2925	2930	2925	119
276	20230915	142200	43048535	2930	2930	2930	2930	10
277	20230915	142100	43019235	2930	2930	2930	2925	13
278	20230915	142000	42981195	2930	2930	2930	2930	11
279	20230915	141900	42948965	2925	2930	2930	2925	13
280	20230915	141800	42910915	2925	2930	2930	2925	8
281	20230915	141700	42887510	2940	2940	2940	2940	0
282	20230915	141600	42887510	2940	2940	2940	2940	0
283	20230915	141500	42887510	2940	2940	2940	2940	0
284	20230915	141400	42887510	2940	2940	2945	2940	3
285	20230915	141300	42878685	2940	2940	2945	2940	304
286	20230915	141200	41984905	2945	2940	2945	2940	513
287	20230915	141100	40474170	2940	2945	2945	2940	335
288	20230915	141000	39487615	2945	2940	2945	2940	1016
289	20230915	140900	36495510	2945	2940	2945	2940	103
290	20230915	140800	36192630	2940	2930	2940	2930	617
291	20230915	140700	34381185	2935	2935	2935	2935	0
292	20230915	140600	34381185	2935	2930	2935	2930	1500
293	20230915	140500	29982610	2930	2930	2930	2930	0
294	20230915	140400	29982610	2930	2930	2930	2930	75
295	20230915	140300	29762860	2930	2930	2930	2930	2
296	20230915	140200	29757000	2925	2925	2925	2925	9
297	20230915	140100	29730675	2925	2930	2930	2925	3
298	20230915	140000	29721895	2925	2925	2925	2925	57
299	20230915	135900	29555170	2930	2925	2930	2925	59
300	20230915	135800	29382415	2925	2925	2925	2925	0
301	20230915	135700	29382415	2925	2925	2925	2925	464
302	20230915	135600	28025215	2925	2925	2925	2925	0
303	20230915	135500	28025215	2925	2925	2925	2925	0
304	20230915	135400	28025215	2925	2925	2925	2925	0
305	20230915	135300	28025215	2925	2925	2925	2925	0
306	20230915	135200	28025215	2925	2925	2925	2925	0
307	20230915	135100	28025215	2925	2925	2925	2925	0
308	20230915	135000	28025215	2925	2925	2925	2925	0
309	20230915	134900	28025215	2925	2925	2925	2925	1
310	20230915	134800	28022290	2920	2920	2920	2920	0
311	20230915	134700	28022290	2920	2920	2920	2920	0
312	20230915	134600	28022290	2920	2920	2920	2920	0
313	20230915	134500	28022290	2920	2920	2920	2920	0
314	20230915	134400	28022290	2920	2920	2920	2920	0
315	20230915	134300	28022290	2920	2920	2920	2920	0
316	20230915	134200	28022290	2920	2920	2920	2920	100
317	20230915	134100	27730290	2920	2920	2920	2920	0
318	20230915	134000	27730290	2920	2920	2920	2920	0
319	20230915	133900	27730290	2920	2920	2920	2920	714
320	20230915	133800	25645410	2920	2920	2920	2920	0
321	20230915	133700	25645410	2920	2920	2920	2920	0
322	20230915	133600	25645410	2920	2920	2920	2920	0
323	20230915	133500	25645410	2920	2920	2920	2920	5
324	20230915	133400	25630810	2920	2920	2920	2920	0
325	20230915	133300	25630810	2920	2920	2920	2920	0
326	20230915	133200	25630810	2920	2920	2920	2920	55
327	20230915	133100	25470210	2915	2915	2915	2915	0
328	20230915	133000	25470210	2915	2915	2915	2915	0
329	20230915	132900	25470210	2915	2915	2915	2915	0
330	20230915	132800	25470210	2915	2915	2915	2915	0
331	20230915	132700	25470210	2915	2915	2915	2915	0
332	20230915	132600	25470210	2915	2915	2915	2915	0
333	20230915	132500	25470210	2915	2915	2915	2915	0
334	20230915	132400	25470210	2915	2915	2915	2915	0
335	20230915	132300	25470210	2915	2915	2915	2915	5
336	20230915	132200	25455635	2915	2915	2915	2915	0
337	20230915	132100	25455635	2915	2915	2915	2915	0
338	20230915	132000	25455635	2915	2915	2915	2915	0
339	20230915	131900	25455635	2915	2915	2915	2915	0
340	20230915	131800	25455635	2915	2915	2915	2915	140
341	20230915	131700	25047535	2920	2920	2920	2920	0
342	20230915	131600	25047535	2920	2920	2920	2920	20
343	20230915	131500	24989135	2920	2920	2920	2920	0
344	20230915	131400	24989135	2920	2920	2920	2920	0
345	20230915	131300	24989135	2920	2920	2920	2920	0
346	20230915	131200	24989135	2920	2920	2920	2920	0
347	20230915	131100	24989135	2920	2920	2920	2920	0
348	20230915	131000	24989135	2920	2920	2920	2920	0
349	20230915	130900	24989135	2920	2920	2920	2920	0
350	20230915	130800	24989135	2920	2920	2920	2920	0
351	20230915	130700	24989135	2920	2920	2920	2920	0
352	20230915	130600	24989135	2920	2920	2920	2920	0
353	20230915	130500	24989135	2920	2920	2920	2920	0
354	20230915	130400	24989135	2920	2920	2920	2920	0
355	20230915	130300	24989135	2920	2920	2920	2920	0
356	20230915	130200	24989135	2920	2920	2920	2920	0
357	20230915	130100	24989135	2920	2920	2920	2920	0
358	20230915	130000	24989135	2920	2920	2920	2920	0
359	20230915	125900	24989135	2920	2920	2920	2920	5
360	20230915	125800	24974535	2920	2920	2920	2920	200
361	20230915	125700	24390535	2910	2910	2910	2910	0
362	20230915	125600	24390535	2910	2910	2910	2910	0
363	20230915	125500	24390535	2910	2910	2910	2910	0
364	20230915	125400	24390535	2910	2910	2910	2910	0
365	20230915	125300	24390535	2910	2910	2910	2910	0
366	20230915	125200	24390535	2910	2910	2910	2910	0
367	20230915	125100	24390535	2910	2910	2910	2910	0
368	20230915	125000	24390535	2910	2910	2910	2910	0
369	20230915	124900	24390535	2910	2910	2910	2910	0
370	20230915	124800	24390535	2910	2910	2910	2910	0
371	20230915	124700	24390535	2910	2910	2910	2910	78
372	20230915	124600	24163555	2905	2905	2905	2905	0
373	20230915	124500	24163555	2905	2905	2905	2905	0
374	20230915	124400	24163555	2905	2905	2905	2905	0
375	20230915	124300	24163555	2905	2905	2905	2905	0
376	20230915	124200	24163555	2905	2905	2905	2905	0
377	20230915	124100	24163555	2905	2905	2905	2905	0
378	20230915	124000	24163555	2905	2905	2905	2905	0
379	20230915	123900	24163555	2905	2905	2905	2905	0
380	20230915	123800	24163555	2905	2905	2905	2905	0
381	20230915	123700	24163555	2905	2905	2905	2905	0
382	20230915	123600	24163555	2905	2905	2905	2905	0
383	20230915	123500	24163555	2905	2905	2905	2905	0
384	20230915	123400	24163555	2905	2905	2905	2905	0
385	20230915	123300	24163555	2905	2905	2905	2905	0
386	20230915	123200	24163555	2905	2905	2905	2905	0
387	20230915	123100	24163555	2905	2905	2905	2905	0
388	20230915	123000	24163555	2905	2905	2905	2905	0
389	20230915	122900	24163555	2905	2905	2905	2905	0
390	20230915	122800	24163555	2905	2905	2905	2905	0
391	20230915	122700	24163555	2905	2905	2905	2905	0
392	20230915	122600	24163555	2905	2905	2905	2905	0
393	20230915	122500	24163555	2905	2905	2905	2905	0
394	20230915	122400	24163555	2905	2905	2905	2905	0
395	20230915	122300	24163555	2905	2905	2905	2905	1
396	20230915	122200	24160650	2920	2920	2920	2920	0
397	20230915	122100	24160650	2920	2920	2920	2920	0
398	20230915	122000	24160650	2920	2920	2920	2920	0
399	20230915	121900	24160650	2920	2920	2920	2920	0
400	20230915	121800	24160650	2920	2920	2920	2920	0
401	20230915	121700	24160650	2920	2920	2920	2920	0
402	20230915	121600	24160650	2920	2920	2920	2920	0
403	20230915	121500	24160650	2920	2920	2920	2920	0
404	20230915	121400	24160650	2920	2920	2920	2920	0
405	20230915	121300	24160650	2920	2920	2920	2920	1
406	20230915	121200	24157730	2910	2910	2910	2910	0
407	20230915	121100	24157730	2910	2910	2910	2910	0
408	20230915	121000	24157730	2910	2910	2910	2910	0
409	20230915	120900	24157730	2910	2910	2910	2910	0
410	20230915	120800	24157730	2910	2910	2910	2910	0
411	20230915	120700	24157730	2910	2910	2910	2910	0
412	20230915	120600	24157730	2910	2910	2910	2910	0
413	20230915	120500	24157730	2910	2910	2910	2910	0
414	20230915	120400	24157730	2910	2910	2910	2910	2
415	20230915	120300	24151910	2905	2905	2905	2905	0
416	20230915	120200	24151910	2905	2905	2905	2905	0
417	20230915	120100	24151910	2905	2910	2910	2905	500
418	20230915	120000	22697905	2910	2910	2910	2910	0
419	20230915	115900	22697905	2910	2910	2910	2910	0
420	20230915	115800	22697905	2910	2910	2910	2910	0
421	20230915	115700	22697905	2910	2910	2910	2910	0
422	20230915	115600	22697905	2910	2910	2910	2910	0
423	20230915	115500	22697905	2910	2910	2910	2910	0
424	20230915	115400	22697905	2910	2910	2910	2910	0
425	20230915	115300	22697905	2910	2910	2910	2910	0
426	20230915	115200	22697905	2910	2910	2910	2910	218
427	20230915	115100	22063525	2910	2910	2910	2910	82
428	20230915	115000	21824905	2910	2910	2910	2910	0
429	20230915	114900	21824905	2910	2910	2915	2910	104
430	20230915	114800	21522255	2915	2925	2925	2915	512
431	20230915	114700	20026395	2920	2920	2920	2920	0
432	20230915	114600	20026395	2920	2920	2920	2920	0
433	20230915	114500	20026395	2920	2920	2920	2920	5
434	20230915	114400	20011795	2920	2920	2920	2920	1403
435	20230915	114300	15915035	2920	2920	2920	2920	236
436	20230915	114200	15225915	2925	2925	2925	2925	0
437	20230915	114100	15225915	2925	2925	2925	2925	0
438	20230915	114000	15225915	2925	2925	2925	2925	0
439	20230915	113900	15225915	2925	2925	2925	2925	0
440	20230915	113800	15225915	2925	2925	2925	2925	0
441	20230915	113700	15225915	2925	2925	2925	2925	0
442	20230915	113600	15225915	2925	2925	2925	2925	0
443	20230915	113500	15225915	2925	2925	2925	2925	1
444	20230915	113400	15222990	2920	2920	2920	2920	500
445	20230915	113300	13762990	2920	2915	2920	2915	1500
446	20230915	113200	9384445	2915	2915	2915	2915	28
447	20230915	113100	9302825	2910	2910	2910	2910	0
448	20230915	113000	9302825	2910	2910	2910	2910	0
449	20230915	112900	9302825	2910	2910	2910	2910	0
450	20230915	112800	9302825	2910	2910	2910	2910	0
451	20230915	112700	9302825	2910	2910	2910	2910	0
452	20230915	112600	9302825	2910	2910	2910	2910	0
453	20230915	112500	9302825	2910	2910	2910	2910	0
454	20230915	112400	9302825	2910	2910	2910	2910	56
455	20230915	112300	9139865	2910	2910	2910	2910	0
456	20230915	112200	9139865	2910	2910	2910	2910	0
457	20230915	112100	9139865	2910	2910	2910	2910	0
458	20230915	112000	9139865	2910	2910	2910	2910	0
459	20230915	111900	9139865	2910	2910	2910	2910	0
460	20230915	111800	9139865	2910	2910	2910	2910	0
461	20230915	111700	9139865	2910	2910	2910	2910	0
462	20230915	111600	9139865	2910	2910	2910	2910	0
463	20230915	111500	9139865	2910	2910	2910	2910	0
464	20230915	111400	9139865	2910	2910	2910	2910	0
465	20230915	111300	9139865	2910	2910	2910	2910	0
466	20230915	111200	9139865	2910	2910	2910	2910	0
467	20230915	111100	9139865	2910	2910	2910	2910	0
468	20230915	111000	9139865	2910	2910	2910	2910	0
469	20230915	110900	9139865	2910	2910	2910	2910	180
470	20230915	110800	8616065	2915	2915	2915	2915	0
471	20230915	110700	8616065	2915	2915	2915	2915	0
472	20230915	110600	8616065	2915	2915	2915	2915	0
473	20230915	110500	8616065	2915	2915	2915	2915	0
474	20230915	110400	8616065	2915	2915	2915	2915	7
475	20230915	110300	8595660	2915	2915	2915	2915	0
476	20230915	110200	8595660	2915	2915	2915	2915	43
477	20230915	110100	8470315	2915	2915	2915	2915	78
478	20230915	110000	8242945	2915	2915	2915	2915	0
479	20230915	105900	8242945	2915	2915	2915	2915	0
480	20230915	105800	8242945	2915	2915	2915	2915	0
481	20230915	105700	8242945	2915	2915	2915	2915	0
482	20230915	105600	8242945	2915	2915	2915	2915	0
483	20230915	105500	8242945	2915	2915	2915	2915	12
484	20230915	105400	8207965	2915	2915	2915	2915	0
485	20230915	105300	8207965	2915	2915	2915	2915	10
486	20230915	105200	8178815	2915	2915	2915	2915	0
487	20230915	105100	8178815	2915	2915	2915	2915	0
488	20230915	105000	8178815	2915	2915	2915	2915	2
489	20230915	104900	8172985	2915	2915	2915	2915	0
490	20230915	104800	8172985	2915	2915	2915	2915	20
491	20230915	104700	8114685	2915	2915	2915	2915	0
492	20230915	104600	8114685	2915	2915	2915	2915	10
493	20230915	104500	8085535	2915	2915	2915	2915	2
494	20230915	104400	8079705	2915	2915	2915	2915	10
495	20230915	104300	8050555	2915	2915	2915	2915	2
496	20230915	104200	8044725	2915	2915	2915	2915	0
497	20230915	104100	8044725	2915	2915	2915	2915	0
498	20230915	104000	8044725	2915	2915	2915	2915	12
499	20230915	103900	8009745	2920	2920	2920	2920	2
500	20230915	103800	8003905	2920	2920	2920	2920	2
501	20230915	103700	7998065	2920	2920	2920	2920	1
502	20230915	103600	7995145	2910	2910	2910	2910	0
503	20230915	103500	7995145	2910	2910	2910	2910	0
504	20230915	103400	7995145	2910	2910	2910	2910	34
505	20230915	103300	7896205	2920	2920	2920	2920	0
506	20230915	103200	7896205	2920	2920	2920	2920	0
507	20230915	103100	7896205	2920	2920	2920	2920	0
508	20230915	103000	7896205	2920	2920	2920	2920	150
509	20230915	102900	7458205	2920	2920	2920	2920	0
510	20230915	102800	7458205	2920	2920	2920	2920	0
511	20230915	102700	7458205	2920	2920	2920	2920	0
512	20230915	102600	7458205	2920	2920	2920	2920	0
513	20230915	102500	7458205	2920	2920	2920	2920	0
514	20230915	102400	7458205	2920	2920	2920	2920	0
515	20230915	102300	7458205	2920	2920	2920	2920	0
516	20230915	102200	7458205	2920	2920	2920	2920	1
517	20230915	102100	7455285	2920	2920	2920	2920	0
518	20230915	102000	7455285	2920	2920	2920	2920	0
519	20230915	101900	7455285	2920	2920	2920	2920	0
520	20230915	101800	7455285	2920	2920	2920	2920	0
521	20230915	101700	7455285	2920	2920	2920	2920	0
522	20230915	101600	7455285	2920	2920	2920	2920	0
523	20230915	101500	7455285	2920	2920	2920	2920	0
524	20230915	101400	7455285	2920	2920	2920	2920	0
525	20230915	101300	7455285	2920	2920	2920	2920	0
526	20230915	101200	7455285	2920	2920	2920	2920	5
527	20230915	101100	7440685	2920	2920	2920	2920	1
528	20230915	101000	7437765	2915	2915	2915	2915	0
529	20230915	100900	7437765	2915	2915	2915	2915	1
530	20230915	100800	7434850	2915	2915	2915	2915	0
531	20230915	100700	7434850	2915	2915	2915	2915	20
532	20230915	100600	7376550	2915	2915	2915	2915	122
533	20230915	100500	7020920	2915	2915	2915	2915	0
534	20230915	100400	7020920	2915	2915	2915	2915	0
535	20230915	100300	7020920	2915	2915	2915	2915	10
536	20230915	100200	6991770	2915	2915	2915	2915	0
537	20230915	100100	6991770	2915	2915	2915	2915	0
538	20230915	100000	6991770	2915	2915	2915	2915	0
539	20230915	095900	6991770	2915	2915	2915	2915	0
540	20230915	095800	6991770	2915	2915	2915	2915	69
541	20230915	095700	6790635	2915	2915	2915	2915	0
542	20230915	095600	6790635	2915	2915	2915	2915	0
543	20230915	095500	6790635	2915	2915	2915	2915	0
544	20230915	095400	6790635	2915	2915	2915	2915	0
545	20230915	095300	6790635	2915	2915	2915	2915	0
546	20230915	095200	6790635	2915	2915	2915	2915	0
547	20230915	095100	6790635	2915	2910	2915	2910	2
548	20230915	095000	6784810	2910	2910	2910	2910	0
549	20230915	094900	6784810	2910	2910	2910	2910	0
550	20230915	094800	6784810	2910	2910	2910	2910	1
551	20230915	094700	6781900	2910	2910	2910	2910	0
552	20230915	094600	6781900	2910	2910	2910	2910	2
553	20230915	094500	6776080	2910	2910	2910	2910	0
554	20230915	094400	6776080	2910	2910	2910	2910	0
555	20230915	094300	6776080	2910	2910	2910	2910	0
556	20230915	094200	6776080	2910	2910	2910	2910	0
557	20230915	094100	6776080	2910	2910	2910	2910	16
558	20230915	094000	6729520	2910	2910	2910	2910	24
559	20230915	093900	6659680	2910	2910	2910	2910	0
560	20230915	093800	6659680	2910	2910	2910	2910	300
561	20230915	093700	5786680	2915	2915	2915	2915	0
562	20230915	093600	5786680	2915	2915	2915	2915	0
563	20230915	093500	5786680	2915	2915	2915	2915	0
564	20230915	093400	5786680	2915	2915	2915	2915	0
565	20230915	093300	5786680	2915	2915	2915	2915	1
566	20230915	093200	5783765	2915	2915	2915	2915	64
567	20230915	093100	5597205	2915	2915	2915	2915	9
568	20230915	093000	5570970	2910	2910	2910	2910	293
569	20230915	092900	4718340	2910	2910	2910	2910	0
570	20230915	092800	4718340	2910	2910	2910	2910	0
571	20230915	092700	4718340	2910	2910	2910	2910	110
572	20230915	092600	4398240	2915	2915	2915	2915	0
573	20230915	092500	4398240	2915	2925	2925	2915	253
574	20230915	092400	3660485	2935	2935	2935	2935	0
575	20230915	092300	3660485	2935	2935	2935	2935	0
576	20230915	092200	3660485	2935	2935	2935	2935	0
577	20230915	092100	3660485	2935	2935	2935	2935	0
578	20230915	092000	3660485	2935	2935	2935	2935	0
579	20230915	091900	3660485	2935	2930	2935	2930	328
580	20230915	091800	2697870	2925	2925	2925	2925	1
581	20230915	091700	2694945	2925	2925	2925	2925	291
582	20230915	091600	1843770	2925	2925	2925	2925	0
583	20230915	091500	1843770	2925	2925	2925	2925	0
584	20230915	091400	1843770	2925	2925	2925	2925	0
585	20230915	091300	1843770	2925	2925	2925	2925	0
586	20230915	091200	1843770	2925	2925	2925	2925	42
587	20230915	091100	1720920	2925	2920	2925	2920	108
588	20230915	091000	1405310	2925	2925	2925	2925	0
589	20230915	090900	1405310	2925	2925	2925	2925	0
590	20230915	090800	1405310	2925	2925	2925	2925	0
591	20230915	090700	1405310	2925	2925	2925	2925	0
592	20230915	090600	1405310	2925	2925	2925	2925	0
593	20230915	090500	1405310	2925	2925	2925	2925	17
594	20230915	090400	1355585	2915	2915	2915	2915	0
595	20230915	090300	1355585	2915	2915	2915	2915	2
596	20230915	090200	1349755	2915	2915	2915	2915	0
597	20230915	090100	1349755	2915	2920	2920	2915	105
598	20230915	090000	1043635	2915	2920	2920	2915	358