KissMeData/017510/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	185600	87314090	2920	2920	2920	2920	2153
3	20230904	185500	87314090	2920	2920	2920	2920	0
4	20230904	185400	87314090	2920	2920	2920	2920	0
5	20230904	185300	87314090	2920	2920	2920	2920	0
6	20230904	185200	87314090	2920	2920	2920	2920	0
7	20230904	185100	87314090	2920	2920	2920	2920	0
8	20230904	185000	87314090	2920	2920	2920	2920	0
9	20230904	184900	87314090	2920	2920	2920	2920	0
10	20230904	184800	87314090	2920	2920	2920	2920	0
11	20230904	184700	87314090	2920	2920	2920	2920	0
12	20230904	184600	87314090	2920	2920	2920	2920	0
13	20230904	184500	87314090	2920	2920	2920	2920	0
14	20230904	184400	87314090	2920	2920	2920	2920	0
15	20230904	184300	87314090	2920	2920	2920	2920	0
16	20230904	184200	87314090	2920	2920	2920	2920	0
17	20230904	184100	87314090	2920	2920	2920	2920	0
18	20230904	184000	87314090	2920	2920	2920	2920	0
19	20230904	183900	87314090	2920	2920	2920	2920	0
20	20230904	183800	87314090	2920	2920	2920	2920	0
21	20230904	183700	87314090	2920	2920	2920	2920	0
22	20230904	183600	87314090	2920	2920	2920	2920	0
23	20230904	183500	87314090	2920	2920	2920	2920	0
24	20230904	183400	87314090	2920	2920	2920	2920	0
25	20230904	183300	87314090	2920	2920	2920	2920	0
26	20230904	183200	87314090	2920	2920	2920	2920	0
27	20230904	183100	87314090	2920	2920	2920	2920	0
28	20230904	183000	87314090	2920	2920	2920	2920	0
29	20230904	182900	87314090	2920	2920	2920	2920	0
30	20230904	182800	87314090	2920	2920	2920	2920	0
31	20230904	182700	87314090	2920	2920	2920	2920	0
32	20230904	182600	87314090	2920	2920	2920	2920	2153
33	20230904	182500	87314090	2920	2920	2920	2920	0
34	20230904	182400	87314090	2920	2920	2920	2920	0
35	20230904	182300	87314090	2920	2920	2920	2920	0
36	20230904	182200	87314090	2920	2920	2920	2920	0
37	20230904	182100	87314090	2920	2920	2920	2920	0
38	20230904	182000	87314090	2920	2920	2920	2920	0
39	20230904	181900	87314090	2920	2920	2920	2920	0
40	20230904	181800	87314090	2920	2920	2920	2920	0
41	20230904	181700	87314090	2920	2920	2920	2920	0
42	20230904	181600	87314090	2920	2920	2920	2920	0
43	20230904	181500	87314090	2920	2920	2920	2920	0
44	20230904	181400	87314090	2920	2920	2920	2920	0
45	20230904	181300	87314090	2920	2920	2920	2920	0
46	20230904	181200	87314090	2920	2920	2920	2920	0
47	20230904	181100	87314090	2920	2920	2920	2920	0
48	20230904	181000	87314090	2920	2920	2920	2920	0
49	20230904	180900	87314090	2920	2920	2920	2920	0
50	20230904	180800	87314090	2920	2920	2920	2920	0
51	20230904	180700	87314090	2920	2920	2920	2920	0
52	20230904	180600	87314090	2920	2920	2920	2920	0
53	20230904	180500	87314090	2920	2920	2920	2920	0
54	20230904	180400	87314090	2920	2920	2920	2920	0
55	20230904	180300	87314090	2920	2920	2920	2920	0
56	20230904	180200	87314090	2920	2920	2920	2920	0
57	20230904	180100	87314090	2920	2920	2920	2920	0
58	20230904	180000	87314090	2920	2920	2920	2920	0
59	20230904	175900	87314090	2920	2920	2920	2920	0
60	20230904	175800	87314090	2920	2920	2920	2920	0
61	20230904	175700	87314090	2920	2920	2920	2920	0
62	20230904	175600	87314090	2920	2920	2920	2920	2153
63	20230904	175500	87314090	2920	2920	2920	2920	0
64	20230904	175400	87314090	2920	2920	2920	2920	0
65	20230904	175300	87314090	2920	2920	2920	2920	0
66	20230904	175200	87314090	2920	2920	2920	2920	0
67	20230904	175100	87314090	2920	2920	2920	2920	0
68	20230904	175000	87314090	2920	2920	2920	2920	0
69	20230904	174900	87314090	2920	2920	2920	2920	0
70	20230904	174800	87314090	2920	2920	2920	2920	0
71	20230904	174700	87314090	2920	2920	2920	2920	0
72	20230904	174600	87314090	2920	2920	2920	2920	0
73	20230904	174500	87314090	2920	2920	2920	2920	0
74	20230904	174400	87314090	2920	2920	2920	2920	0
75	20230904	174300	87314090	2920	2920	2920	2920	0
76	20230904	174200	87314090	2920	2920	2920	2920	0
77	20230904	174100	87314090	2920	2920	2920	2920	0
78	20230904	174000	87314090	2920	2920	2920	2920	0
79	20230904	173900	87314090	2920	2920	2920	2920	0
80	20230904	173800	87314090	2920	2920	2920	2920	0
81	20230904	173700	87314090	2920	2920	2920	2920	0
82	20230904	173600	87314090	2920	2920	2920	2920	0
83	20230904	173500	87314090	2920	2920	2920	2920	0
84	20230904	173400	87314090	2920	2920	2920	2920	0
85	20230904	173300	87314090	2920	2920	2920	2920	0
86	20230904	173200	87314090	2920	2920	2920	2920	0
87	20230904	173100	87314090	2920	2920	2920	2920	0
88	20230904	173000	87314090	2920	2920	2920	2920	0
89	20230904	172900	87314090	2920	2920	2920	2920	0
90	20230904	172800	87314090	2920	2920	2920	2920	0
91	20230904	172700	87314090	2920	2920	2920	2920	0
92	20230904	172600	87314090	2920	2920	2920	2920	2153
93	20230904	172500	87314090	2920	2920	2920	2920	0
94	20230904	172400	87314090	2920	2920	2920	2920	0
95	20230904	172300	87314090	2920	2920	2920	2920	0
96	20230904	172200	87314090	2920	2920	2920	2920	0
97	20230904	172100	87314090	2920	2920	2920	2920	0
98	20230904	172000	87314090	2920	2920	2920	2920	0
99	20230904	171900	87314090	2920	2920	2920	2920	0
100	20230904	171800	87314090	2920	2920	2920	2920	0
101	20230904	171700	87314090	2920	2920	2920	2920	0
102	20230904	171600	87314090	2920	2920	2920	2920	0
103	20230904	171500	87314090	2920	2920	2920	2920	0
104	20230904	171400	87314090	2920	2920	2920	2920	0
105	20230904	171300	87314090	2920	2920	2920	2920	0
106	20230904	171200	87314090	2920	2920	2920	2920	0
107	20230904	171100	87314090	2920	2920	2920	2920	0
108	20230904	171000	87314090	2920	2920	2920	2920	0
109	20230904	170900	87314090	2920	2920	2920	2920	0
110	20230904	170800	87314090	2920	2920	2920	2920	0
111	20230904	170700	87314090	2920	2920	2920	2920	0
112	20230904	170600	87314090	2920	2920	2920	2920	0
113	20230904	170500	87314090	2920	2920	2920	2920	0
114	20230904	170400	87314090	2920	2920	2920	2920	0
115	20230904	170300	87314090	2920	2920	2920	2920	0
116	20230904	170200	87314090	2920	2920	2920	2920	0
117	20230904	170100	87314090	2920	2920	2920	2920	0
118	20230904	170000	87314090	2920	2920	2920	2920	0
119	20230904	165900	87314090	2920	2920	2920	2920	0
120	20230904	165800	87314090	2920	2920	2920	2920	0
121	20230904	165700	87314090	2920	2920	2920	2920	0
122	20230904	165600	87314090	2920	2920	2920	2920	2153
123	20230904	165500	87314090	2920	2920	2920	2920	0
124	20230904	165400	87314090	2920	2920	2920	2920	0
125	20230904	165300	87314090	2920	2920	2920	2920	0
126	20230904	165200	87314090	2920	2920	2920	2920	0
127	20230904	165100	87314090	2920	2920	2920	2920	0
128	20230904	165000	87314090	2920	2920	2920	2920	0
129	20230904	164900	87314090	2920	2920	2920	2920	0
130	20230904	164800	87314090	2920	2920	2920	2920	0
131	20230904	164700	87314090	2920	2920	2920	2920	0
132	20230904	164600	87314090	2920	2920	2920	2920	0
133	20230904	164500	87314090	2920	2920	2920	2920	0
134	20230904	164400	87314090	2920	2920	2920	2920	0
135	20230904	164300	87314090	2920	2920	2920	2920	0
136	20230904	164200	87314090	2920	2920	2920	2920	0
137	20230904	164100	87314090	2920	2920	2920	2920	0
138	20230904	164000	87314090	2920	2920	2920	2920	0
139	20230904	163900	87314090	2920	2920	2920	2920	0
140	20230904	163800	87314090	2920	2920	2920	2920	0
141	20230904	163700	87314090	2920	2920	2920	2920	0
142	20230904	163600	87314090	2920	2920	2920	2920	0
143	20230904	163500	87314090	2920	2920	2920	2920	0
144	20230904	163400	87314090	2920	2920	2920	2920	0
145	20230904	163300	87314090	2920	2920	2920	2920	0
146	20230904	163200	87314090	2920	2920	2920	2920	0
147	20230904	163100	87314090	2920	2920	2920	2920	0
148	20230904	163000	87314090	2920	2920	2920	2920	0
149	20230904	162900	87314090	2920	2920	2920	2920	0
150	20230904	162800	87314090	2920	2920	2920	2920	0
151	20230904	162700	87314090	2920	2920	2920	2920	0
152	20230904	162600	87314090	2920	2920	2920	2920	2153
153	20230904	162500	87314090	2920	2920	2920	2920	0
154	20230904	162400	87314090	2920	2920	2920	2920	0
155	20230904	162300	87314090	2920	2920	2920	2920	0
156	20230904	162200	87314090	2920	2920	2920	2920	0
157	20230904	162100	87314090	2920	2920	2920	2920	0
158	20230904	162000	87314090	2920	2920	2920	2920	0
159	20230904	161900	87314090	2920	2920	2920	2920	0
160	20230904	161800	87314090	2920	2920	2920	2920	0
161	20230904	161700	87314090	2920	2920	2920	2920	0
162	20230904	161600	87314090	2920	2920	2920	2920	0
163	20230904	161500	87314090	2920	2920	2920	2920	0
164	20230904	161400	87314090	2920	2920	2920	2920	0
165	20230904	161300	87314090	2920	2920	2920	2920	0
166	20230904	161200	87314090	2920	2920	2920	2920	0
167	20230904	161100	87314090	2920	2920	2920	2920	0
168	20230904	161000	87314090	2920	2920	2920	2920	0
169	20230904	160900	87314090	2920	2920	2920	2920	0
170	20230904	160800	87314090	2920	2920	2920	2920	0
171	20230904	160700	87314090	2920	2920	2920	2920	0
172	20230904	160600	87314090	2920	2920	2920	2920	0
173	20230904	160500	87314090	2920	2920	2920	2920	0
174	20230904	160400	87314090	2920	2920	2920	2920	0
175	20230904	160300	87314090	2920	2920	2920	2920	0
176	20230904	160200	87314090	2920	2920	2920	2920	0
177	20230904	160100	87314090	2920	2920	2920	2920	0
178	20230904	160000	87314090	2920	2920	2920	2920	0
179	20230904	155900	87314090	2920	2920	2920	2920	0
180	20230904	155800	87314090	2920	2920	2920	2920	0
181	20230904	155700	87314090	2920	2920	2920	2920	0
182	20230904	155600	87314090	2920	2920	2920	2920	2153
183	20230904	155500	87314090	2920	2920	2920	2920	0
184	20230904	155400	87314090	2920	2920	2920	2920	0
185	20230904	155300	87314090	2920	2920	2920	2920	0
186	20230904	155200	87314090	2920	2920	2920	2920	0
187	20230904	155100	87314090	2920	2920	2920	2920	0
188	20230904	155000	87314090	2920	2920	2920	2920	0
189	20230904	154900	87314090	2920	2920	2920	2920	0
190	20230904	154800	87314090	2920	2920	2920	2920	0
191	20230904	154700	87314090	2920	2920	2920	2920	0
192	20230904	154600	87314090	2920	2920	2920	2920	0
193	20230904	154500	87314090	2920	2920	2920	2920	0
194	20230904	154400	87314090	2920	2920	2920	2920	0
195	20230904	154300	87314090	2920	2920	2920	2920	0
196	20230904	154200	87314090	2920	2920	2920	2920	0
197	20230904	154100	87314090	2920	2920	2920	2920	0
198	20230904	154000	87314090	2920	2920	2920	2920	0
199	20230904	153900	87314090	2920	2920	2920	2920	0
200	20230904	153800	87314090	2920	2920	2920	2920	0
201	20230904	153700	87314090	2920	2920	2920	2920	0
202	20230904	153600	87314090	2920	2920	2920	2920	0
203	20230904	153500	87314090	2920	2920	2920	2920	0
204	20230904	153400	87314090	2920	2920	2920	2920	0
205	20230904	153300	87314090	2920	2920	2920	2920	0
206	20230904	153200	87314090	2920	2920	2920	2920	0
207	20230904	153100	87314090	2920	2920	2920	2920	0
208	20230904	153000	87314090	2920	2920	2920	2920	2153
209	20230904	152900	81027330	2940	2940	2940	2940	0
210	20230904	152800	81027330	2940	2940	2940	2940	0
211	20230904	152700	81027330	2940	2940	2940	2940	0
212	20230904	152600	81027330	2940	2940	2940	2940	0
213	20230904	152500	81027330	2940	2940	2940	2940	0
214	20230904	152400	81027330	2940	2940	2940	2940	0
215	20230904	152300	81027330	2940	2940	2940	2940	0
216	20230904	152200	81027330	2940	2940	2940	2940	0
217	20230904	152100	81027330	2940	2940	2940	2940	0
218	20230904	152000	81027330	2940	2940	2940	2940	0
219	20230904	151900	81027330	2940	2940	2940	2940	1
220	20230904	151800	81024390	2945	2945	2945	2945	0
221	20230904	151700	81024390	2945	2945	2945	2945	0
222	20230904	151600	81024390	2945	2945	2945	2945	0
223	20230904	151500	81024390	2945	2945	2945	2945	0
224	20230904	151400	81024390	2945	2945	2945	2945	0
225	20230904	151300	81024390	2945	2945	2945	2945	0
226	20230904	151200	81024390	2945	2925	2945	2925	86
227	20230904	151100	80772360	2925	2925	2925	2925	15
228	20230904	151000	80728485	2925	2925	2925	2920	31
229	20230904	150900	80637815	2925	2925	2925	2925	5
230	20230904	150800	80623190	2925	2925	2925	2925	11
231	20230904	150700	80591015	2925	2925	2925	2925	17
232	20230904	150600	80541290	2925	2925	2925	2925	200
233	20230904	150500	79956290	2920	2925	2925	2920	809
234	20230904	150400	77594005	2920	2925	2925	2920	1561
235	20230904	150300	73028580	2925	2925	2925	2925	0
236	20230904	150200	73028580	2925	2925	2925	2925	5
237	20230904	150100	73013955	2920	2925	2925	2920	314
238	20230904	150000	72097010	2925	2925	2925	2925	0
239	20230904	145900	72097010	2925	2925	2925	2925	14
240	20230904	145800	72056060	2920	2925	2925	2920	339
241	20230904	145700	71064595	2925	2925	2925	2925	7
242	20230904	145600	71044120	2925	2925	2925	2925	1
243	20230904	145500	71041195	2925	2925	2925	2925	13
244	20230904	145400	71003170	2925	2925	2925	2925	12
245	20230904	145300	70968070	2925	2925	2925	2925	17
246	20230904	145200	70918345	2925	2925	2925	2925	17
247	20230904	145100	70868620	2925	2925	2925	2925	10
248	20230904	145000	70839370	2925	2925	2925	2925	5
249	20230904	144900	70824745	2925	2925	2925	2925	5
250	20230904	144800	70810120	2925	2925	2925	2925	0
251	20230904	144700	70810120	2925	2925	2925	2925	214
252	20230904	144600	70184170	2925	2925	2925	2925	0
253	20230904	144500	70184170	2925	2925	2925	2925	0
254	20230904	144400	70184170	2925	2925	2925	2925	100
255	20230904	144300	69891670	2925	2925	2925	2925	2
256	20230904	144200	69885820	2920	2920	2920	2920	0
257	20230904	144100	69885820	2920	2920	2920	2920	4
258	20230904	144000	69874140	2920	2920	2920	2920	0
259	20230904	143900	69874140	2920	2920	2920	2920	503
260	20230904	143800	68405380	2920	2920	2920	2920	0
261	20230904	143700	68405380	2920	2920	2920	2920	0
262	20230904	143600	68405380	2920	2920	2920	2920	0
263	20230904	143500	68405380	2920	2920	2920	2920	0
264	20230904	143400	68405380	2920	2920	2920	2920	0
265	20230904	143300	68405380	2920	2920	2920	2920	2
266	20230904	143200	68399540	2920	2920	2920	2920	0
267	20230904	143100	68399540	2920	2920	2920	2920	0
268	20230904	143000	68399540	2920	2920	2920	2920	0
269	20230904	142900	68399540	2920	2920	2920	2920	0
270	20230904	142800	68399540	2920	2920	2920	2920	7
271	20230904	142700	68379100	2915	2920	2920	2915	542
272	20230904	142600	66796670	2920	2915	2920	2915	175
273	20230904	142500	66285895	2915	2920	2920	2915	1091
274	20230904	142400	63100630	2920	2920	2920	2920	0
275	20230904	142300	63100630	2920	2920	2920	2920	0
276	20230904	142200	63100630	2920	2920	2920	2920	0
277	20230904	142100	63100630	2920	2920	2920	2920	9
278	20230904	142000	63074350	2920	2920	2920	2920	0
279	20230904	141900	63074350	2920	2920	2920	2920	1
280	20230904	141800	63071430	2920	2920	2920	2920	16
281	20230904	141700	63024710	2920	2920	2920	2920	7
282	20230904	141600	63004270	2920	2920	2920	2920	1
283	20230904	141500	63001350	2920	2920	2920	2920	2
284	20230904	141400	62995510	2920	2920	2920	2920	0
285	20230904	141300	62995510	2920	2920	2920	2920	0
286	20230904	141200	62995510	2920	2915	2920	2915	2
287	20230904	141100	62989675	2915	2915	2915	2915	3
288	20230904	141000	62980930	2915	2915	2915	2915	49
289	20230904	140900	62838095	2915	2915	2915	2915	0
290	20230904	140800	62838095	2915	2915	2915	2915	0
291	20230904	140700	62838095	2915	2915	2915	2915	17
292	20230904	140600	62788540	2915	2915	2915	2910	313
293	20230904	140500	61877645	2915	2915	2915	2915	17
294	20230904	140400	61828090	2910	2910	2910	2910	2
295	20230904	140300	61822270	2915	2915	2915	2915	17
296	20230904	140200	61772715	2915	2915	2915	2915	45
297	20230904	140100	61641540	2915	2915	2915	2915	1
298	20230904	140000	61638625	2910	2910	2910	2910	1
299	20230904	135900	61635715	2910	2915	2915	2910	40
300	20230904	135800	61519120	2915	2915	2915	2915	0
301	20230904	135700	61519120	2915	2915	2915	2915	2
302	20230904	135600	61513290	2920	2920	2920	2920	0
303	20230904	135500	61513290	2920	2920	2920	2920	0
304	20230904	135400	61513290	2920	2920	2920	2920	0
305	20230904	135300	61513290	2920	2920	2920	2920	0
306	20230904	135200	61513290	2920	2920	2920	2920	1
307	20230904	135100	61510370	2915	2915	2915	2915	3
308	20230904	135000	61501625	2915	2915	2915	2915	0
309	20230904	134900	61501625	2915	2915	2915	2915	0
310	20230904	134800	61501625	2915	2915	2915	2915	34
311	20230904	134700	61402515	2915	2915	2915	2915	0
312	20230904	134600	61402515	2915	2915	2915	2915	0
313	20230904	134500	61402515	2915	2915	2915	2915	0
314	20230904	134400	61402515	2915	2915	2915	2915	0
315	20230904	134300	61402515	2915	2915	2915	2915	0
316	20230904	134200	61402515	2915	2915	2915	2915	5
317	20230904	134100	61387940	2915	2915	2915	2915	2
318	20230904	134000	61382110	2915	2910	2915	2910	4
319	20230904	133900	61370460	2910	2915	2915	2910	1471
320	20230904	133800	57088940	2915	2915	2915	2915	0
321	20230904	133700	57088940	2915	2915	2915	2915	10
322	20230904	133600	57059790	2915	2915	2915	2915	0
323	20230904	133500	57059790	2915	2915	2915	2915	0
324	20230904	133400	57059790	2915	2915	2915	2915	238
325	20230904	133300	56366020	2915	2915	2915	2915	0
326	20230904	133200	56366020	2915	2915	2915	2915	0
327	20230904	133100	56366020	2915	2915	2915	2915	27
328	20230904	133000	56287315	2915	2915	2915	2915	0
329	20230904	132900	56287315	2915	2915	2915	2915	0
330	20230904	132800	56287315	2915	2915	2915	2915	0
331	20230904	132700	56287315	2915	2915	2915	2915	0
332	20230904	132600	56287315	2915	2915	2915	2915	1
333	20230904	132500	56284400	2915	2915	2915	2915	0
334	20230904	132400	56284400	2915	2915	2915	2915	2
335	20230904	132300	56278570	2915	2915	2915	2915	0
336	20230904	132200	56278570	2915	2915	2915	2915	0
337	20230904	132100	56278570	2915	2915	2915	2915	0
338	20230904	132000	56278570	2915	2915	2915	2915	0
339	20230904	131900	56278570	2915	2915	2915	2915	0
340	20230904	131800	56278570	2915	2915	2915	2915	0
341	20230904	131700	56278570	2915	2915	2915	2915	0
342	20230904	131600	56278570	2915	2915	2915	2915	0
343	20230904	131500	56278570	2915	2915	2915	2915	2
344	20230904	131400	56272740	2915	2915	2915	2915	0
345	20230904	131300	56272740	2915	2915	2915	2915	5
346	20230904	131200	56258165	2915	2915	2915	2915	10
347	20230904	131100	56229015	2915	2915	2915	2915	0
348	20230904	131000	56229015	2915	2915	2915	2915	3
349	20230904	130900	56220270	2915	2915	2915	2915	0
350	20230904	130800	56220270	2915	2915	2915	2915	0
351	20230904	130700	56220270	2915	2915	2915	2915	0
352	20230904	130600	56220270	2915	2915	2915	2915	2
353	20230904	130500	56214440	2910	2915	2915	2910	70
354	20230904	130400	56010415	2920	2920	2920	2920	0
355	20230904	130300	56010415	2920	2920	2920	2920	0
356	20230904	130200	56010415	2920	2920	2920	2920	0
357	20230904	130100	56010415	2920	2920	2920	2920	0
358	20230904	130000	56010415	2920	2915	2920	2915	11
359	20230904	125900	55978345	2910	2910	2910	2910	0
360	20230904	125800	55978345	2910	2910	2910	2910	0
361	20230904	125700	55978345	2910	2920	2920	2910	403
362	20230904	125600	54801835	2910	2910	2910	2910	0
363	20230904	125500	54801835	2910	2920	2920	2910	403
364	20230904	125400	53625325	2910	2915	2915	2910	7
365	20230904	125300	53604925	2915	2915	2915	2915	1
366	20230904	125200	53602010	2910	2915	2915	2910	201
367	20230904	125100	53016150	2915	2915	2915	2915	0
368	20230904	125000	53016150	2915	2915	2915	2915	0
369	20230904	124900	53016150	2915	2915	2915	2915	0
370	20230904	124800	53016150	2915	2915	2915	2915	4
371	20230904	124700	53004490	2910	2920	2920	2910	129
372	20230904	124600	52628470	2920	2920	2920	2920	0
373	20230904	124500	52628470	2920	2920	2920	2920	0
374	20230904	124400	52628470	2920	2920	2920	2920	0
375	20230904	124300	52628470	2920	2920	2920	2920	0
376	20230904	124200	52628470	2920	2920	2920	2920	0
377	20230904	124100	52628470	2920	2920	2920	2920	0
378	20230904	124000	52628470	2920	2920	2920	2920	0
379	20230904	123900	52628470	2920	2920	2920	2920	0
380	20230904	123800	52628470	2920	2920	2920	2920	0
381	20230904	123700	52628470	2920	2920	2920	2920	3
382	20230904	123600	52619710	2920	2920	2920	2920	1
383	20230904	123500	52616790	2915	2915	2915	2915	0
384	20230904	123400	52616790	2915	2915	2915	2915	2
385	20230904	123300	52610960	2920	2920	2920	2920	26
386	20230904	123200	52535040	2915	2915	2915	2915	2
387	20230904	123100	52529210	2910	2910	2910	2910	5
388	20230904	123000	52514660	2910	2915	2915	2910	143
389	20230904	122900	52097855	2915	2915	2915	2915	0
390	20230904	122800	52097855	2915	2915	2915	2915	0
391	20230904	122700	52097855	2915	2915	2915	2915	0
392	20230904	122600	52097855	2915	2915	2915	2915	0
393	20230904	122500	52097855	2915	2915	2915	2915	0
394	20230904	122400	52097855	2915	2915	2915	2915	0
395	20230904	122300	52097855	2915	2915	2915	2915	0
396	20230904	122200	52097855	2915	2915	2915	2915	0
397	20230904	122100	52097855	2915	2915	2915	2915	0
398	20230904	122000	52097855	2915	2915	2915	2915	0
399	20230904	121900	52097855	2915	2915	2915	2915	4
400	20230904	121800	52086195	2915	2915	2915	2915	4
401	20230904	121700	52074535	2915	2915	2915	2915	11
402	20230904	121600	52042470	2915	2915	2915	2915	6
403	20230904	121500	52024980	2915	2915	2915	2915	4
404	20230904	121400	52013320	2915	2915	2915	2915	7
405	20230904	121300	51992915	2915	2915	2915	2915	19
406	20230904	121200	51937530	2915	2915	2915	2915	7
407	20230904	121100	51917125	2915	2915	2915	2915	15
408	20230904	121000	51873400	2915	2915	2915	2915	21
409	20230904	120900	51812185	2915	2915	2915	2915	3
410	20230904	120800	51803440	2920	2920	2920	2920	1
411	20230904	120700	51800520	2910	2910	2910	2910	200
412	20230904	120600	51218520	2915	2915	2915	2915	0
413	20230904	120500	51218520	2915	2915	2915	2915	0
414	20230904	120400	51218520	2915	2915	2915	2915	3
415	20230904	120300	51209775	2915	2915	2915	2915	39
416	20230904	120200	51096090	2910	2910	2910	2910	0
417	20230904	120100	51096090	2910	2910	2910	2910	0
418	20230904	120000	51096090	2910	2910	2910	2910	0
419	20230904	115900	51096090	2910	2915	2915	2910	437
420	20230904	115800	49824365	2915	2915	2915	2915	0
421	20230904	115700	49824365	2915	2915	2915	2915	0
422	20230904	115600	49824365	2915	2915	2915	2915	23
423	20230904	115500	49757320	2915	2915	2915	2915	0
424	20230904	115400	49757320	2915	2915	2915	2915	0
425	20230904	115300	49757320	2915	2915	2915	2915	0
426	20230904	115200	49757320	2915	2915	2915	2915	3
427	20230904	115100	49748575	2910	2915	2915	2910	821
428	20230904	115000	47355530	2915	2915	2915	2915	0
429	20230904	114900	47355530	2915	2915	2915	2915	0
430	20230904	114800	47355530	2915	2915	2915	2915	0
431	20230904	114700	47355530	2915	2915	2915	2915	0
432	20230904	114600	47355530	2915	2915	2915	2915	1
433	20230904	114500	47352615	2920	2920	2920	2920	0
434	20230904	114400	47352615	2920	2920	2920	2920	0
435	20230904	114300	47352615	2920	2920	2920	2920	0
436	20230904	114200	47352615	2920	2920	2920	2920	0
437	20230904	114100	47352615	2920	2920	2920	2920	0
438	20230904	114000	47352615	2920	2920	2920	2920	0
439	20230904	113900	47352615	2920	2920	2920	2920	0
440	20230904	113800	47352615	2920	2920	2920	2920	0
441	20230904	113700	47352615	2920	2920	2920	2920	0
442	20230904	113600	47352615	2920	2920	2920	2920	0
443	20230904	113500	47352615	2920	2920	2920	2920	8
444	20230904	113400	47329255	2920	2920	2920	2920	1
445	20230904	113300	47326335	2915	2920	2920	2915	180
446	20230904	113200	46800765	2920	2920	2920	2920	0
447	20230904	113100	46800765	2920	2920	2920	2920	0
448	20230904	113000	46800765	2920	2920	2920	2920	3
449	20230904	112900	46792005	2925	2920	2925	2920	5
450	20230904	112800	46777390	2920	2920	2920	2920	0
451	20230904	112700	46777390	2920	2920	2920	2920	4
452	20230904	112600	46765710	2920	2925	2925	2915	103
453	20230904	112500	46464950	2925	2925	2925	2925	0
454	20230904	112400	46464950	2925	2925	2925	2925	0
455	20230904	112300	46464950	2925	2925	2925	2925	0
456	20230904	112200	46464950	2925	2925	2925	2925	0
457	20230904	112100	46464950	2925	2925	2925	2925	2
458	20230904	112000	46459100	2925	2925	2925	2925	0
459	20230904	111900	46459100	2925	2925	2925	2925	0
460	20230904	111800	46459100	2925	2925	2925	2925	0
461	20230904	111700	46459100	2925	2925	2925	2925	0
462	20230904	111600	46459100	2925	2925	2925	2925	0
463	20230904	111500	46459100	2925	2925	2925	2925	0
464	20230904	111400	46459100	2925	2925	2925	2925	2
465	20230904	111300	46453250	2925	2925	2925	2925	0
466	20230904	111200	46453250	2925	2925	2925	2925	120
467	20230904	111100	46102250	2925	2925	2925	2925	0
468	20230904	111000	46102250	2925	2925	2925	2925	0
469	20230904	110900	46102250	2925	2925	2925	2925	0
470	20230904	110800	46102250	2925	2925	2925	2925	0
471	20230904	110700	46102250	2925	2925	2925	2925	0
472	20230904	110600	46102250	2925	2925	2925	2925	1
473	20230904	110500	46099325	2935	2935	2935	2935	0
474	20230904	110400	46099325	2935	2935	2935	2935	0
475	20230904	110300	46099325	2935	2935	2935	2935	0
476	20230904	110200	46099325	2935	2935	2935	2935	0
477	20230904	110100	46099325	2935	2935	2935	2935	0
478	20230904	110000	46099325	2935	2935	2935	2935	0
479	20230904	105900	46099325	2935	2935	2935	2935	0
480	20230904	105800	46099325	2935	2935	2935	2935	0
481	20230904	105700	46099325	2935	2935	2935	2935	0
482	20230904	105600	46099325	2935	2935	2935	2935	0
483	20230904	105500	46099325	2935	2935	2935	2935	0
484	20230904	105400	46099325	2935	2935	2935	2935	0
485	20230904	105300	46099325	2935	2935	2935	2935	0
486	20230904	105200	46099325	2935	2935	2935	2935	1
487	20230904	105100	46096390	2915	2915	2915	2915	0
488	20230904	105000	46096390	2915	2915	2915	2915	0
489	20230904	104900	46096390	2915	2915	2915	2915	0
490	20230904	104800	46096390	2915	2925	2925	2915	2000
491	20230904	104700	40263470	2925	2925	2925	2925	0
492	20230904	104600	40263470	2925	2925	2925	2925	0
493	20230904	104500	40263470	2925	2925	2925	2925	0
494	20230904	104400	40263470	2925	2950	2950	2925	8
495	20230904	104300	40240000	2930	2925	2960	2925	345
496	20230904	104200	39229480	2925	2925	2925	2925	100
497	20230904	104100	38936980	2925	2925	2925	2925	0
498	20230904	104000	38936980	2925	2925	2925	2925	1
499	20230904	103900	38934055	2920	2920	2920	2920	100
500	20230904	103800	38642055	2940	2940	2940	2940	0
501	20230904	103700	38642055	2940	2940	2940	2940	10
502	20230904	103600	38612655	2940	2940	2940	2940	0
503	20230904	103500	38612655	2940	2940	2940	2940	0
504	20230904	103400	38612655	2940	2940	2940	2940	102
505	20230904	103300	38312775	2945	2940	2945	2940	485
506	20230904	103200	36884495	2945	2945	2945	2945	0
507	20230904	103100	36884495	2945	2945	2945	2945	0
508	20230904	103000	36884495	2945	2945	2945	2945	0
509	20230904	102900	36884495	2945	2935	2945	2935	54
510	20230904	102800	36725840	2930	2930	2930	2930	0
511	20230904	102700	36725840	2930	2930	2930	2930	0
512	20230904	102600	36725840	2930	2930	2930	2930	0
513	20230904	102500	36725840	2930	2930	2930	2930	0
514	20230904	102400	36725840	2930	2930	2930	2930	0
515	20230904	102300	36725840	2930	2930	2930	2930	4
516	20230904	102200	36714120	2920	2920	2920	2920	0
517	20230904	102100	36714120	2920	2920	2920	2920	0
518	20230904	102000	36714120	2920	2920	2920	2920	0
519	20230904	101900	36714120	2920	2920	2920	2920	0
520	20230904	101800	36714120	2920	2920	2920	2920	0
521	20230904	101700	36714120	2920	2920	2920	2920	0
522	20230904	101600	36714120	2920	2920	2920	2920	0
523	20230904	101500	36714120	2920	2920	2920	2920	0
524	20230904	101400	36714120	2920	2920	2920	2920	0
525	20230904	101300	36714120	2920	2920	2920	2920	0
526	20230904	101200	36714120	2920	2930	2930	2920	54
527	20230904	101100	36555940	2930	2930	2930	2930	7
528	20230904	101000	36535430	2915	2915	2915	2915	0
529	20230904	100900	36535430	2915	2915	2915	2915	0
530	20230904	100800	36535430	2915	2915	2915	2915	0
531	20230904	100700	36535430	2915	2915	2915	2915	0
532	20230904	100600	36535430	2915	2915	2915	2915	0
533	20230904	100500	36535430	2915	2915	2915	2915	0
534	20230904	100400	36535430	2915	2915	2915	2915	0
535	20230904	100300	36535430	2915	2915	2915	2915	10
536	20230904	100200	36506280	2915	2915	2915	2915	0
537	20230904	100100	36506280	2915	2925	2925	2915	738
538	20230904	100000	34354010	2920	2920	2920	2920	0
539	20230904	095900	34354010	2920	2920	2920	2920	0
540	20230904	095800	34354010	2920	2920	2920	2920	0
541	20230904	095700	34354010	2920	2920	2920	2920	0
542	20230904	095600	34354010	2920	2920	2920	2920	0
543	20230904	095500	34354010	2920	2920	2920	2920	0
544	20230904	095400	34354010	2920	2920	2920	2920	0
545	20230904	095300	34354010	2920	2920	2920	2920	945
546	20230904	095200	31594610	2920	2920	2920	2920	683
547	20230904	095100	29600250	2920	2920	2920	2920	0
548	20230904	095000	29600250	2920	2920	2920	2920	0
549	20230904	094900	29600250	2920	2920	2920	2920	0
550	20230904	094800	29600250	2920	2920	2920	2920	0
551	20230904	094700	29600250	2920	2920	2920	2920	0
552	20230904	094600	29600250	2920	2920	2920	2920	0
553	20230904	094500	29600250	2920	2920	2920	2920	0
554	20230904	094400	29600250	2920	2920	2920	2920	0
555	20230904	094300	29600250	2920	2920	2920	2920	0
556	20230904	094200	29600250	2920	2920	2920	2920	4
557	20230904	094100	29588570	2920	2920	2920	2920	0
558	20230904	094000	29588570	2920	2920	2920	2920	0
559	20230904	093900	29588570	2920	2920	2920	2920	0
560	20230904	093800	29588570	2920	2920	2920	2920	5
561	20230904	093700	29573970	2920	2920	2920	2920	15
562	20230904	093600	29530170	2900	2900	2900	2900	0
563	20230904	093500	29530170	2900	2915	2920	2900	1886
564	20230904	093400	24052375	2915	2915	2915	2915	0
565	20230904	093300	24052375	2915	2915	2915	2915	0
566	20230904	093200	24052375	2915	2915	2915	2915	0
567	20230904	093100	24052375	2915	2915	2915	2915	0
568	20230904	093000	24052375	2915	2915	2915	2915	0
569	20230904	092900	24052375	2915	2915	2915	2915	0
570	20230904	092800	24052375	2915	2915	2915	2915	13
571	20230904	092700	24014480	2920	2920	2920	2920	30
572	20230904	092600	23926880	2920	2920	2920	2920	0
573	20230904	092500	23926880	2920	2920	2920	2920	0
574	20230904	092400	23926880	2920	2920	2920	2920	0
575	20230904	092300	23926880	2920	2920	2920	2920	12
576	20230904	092200	23891840	2910	2910	2910	2910	0
577	20230904	092100	23891840	2910	2910	2910	2910	0
578	20230904	092000	23891840	2910	2910	2910	2910	0
579	20230904	091900	23891840	2910	2910	2910	2910	36
580	20230904	091800	23787080	2905	2915	2915	2905	271
581	20230904	091700	22999115	2915	2915	2915	2915	500
582	20230904	091600	21541615	2905	2905	2905	2905	937
583	20230904	091500	18819630	2905	2905	2905	2905	520
584	20230904	091400	17309030	2910	2910	2910	2910	34
585	20230904	091300	17210090	2905	2905	2905	2905	0
586	20230904	091200	17210090	2905	2905	2905	2905	0
587	20230904	091100	17210090	2905	2905	2905	2905	559
588	20230904	091000	15586195	2905	2905	2905	2905	0
589	20230904	090900	15586195	2905	2905	2905	2905	335
590	20230904	090800	14613020	2905	2905	2905	2905	1029
591	20230904	090700	11623775	2910	2910	2910	2910	343
592	20230904	090600	10625645	2910	2905	2910	2905	584
593	20230904	090500	8928520	2910	2910	2910	2905	1256
594	20230904	090400	5275400	2910	2910	2910	2910	0
595	20230904	090300	5275400	2910	2910	2910	2910	200
596	20230904	090200	4693400	2900	2910	2910	2900	746
597	20230904	090100	2526935	2915	2920	2920	2915	149
598	20230904	090000	2091955	2930	2930	2930	2925	714