KissMeData/017510/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	185600	56938690	2960	2960	2960	2960	86
3	20230825	185500	56938690	2960	2960	2960	2960	0
4	20230825	185400	56938690	2960	2960	2960	2960	0
5	20230825	185300	56938690	2960	2960	2960	2960	0
6	20230825	185200	56938690	2960	2960	2960	2960	0
7	20230825	185100	56938690	2960	2960	2960	2960	0
8	20230825	185000	56938690	2960	2960	2960	2960	0
9	20230825	184900	56938690	2960	2960	2960	2960	0
10	20230825	184800	56938690	2960	2960	2960	2960	0
11	20230825	184700	56938690	2960	2960	2960	2960	0
12	20230825	184600	56938690	2960	2960	2960	2960	0
13	20230825	184500	56938690	2960	2960	2960	2960	0
14	20230825	184400	56938690	2960	2960	2960	2960	0
15	20230825	184300	56938690	2960	2960	2960	2960	0
16	20230825	184200	56938690	2960	2960	2960	2960	0
17	20230825	184100	56938690	2960	2960	2960	2960	0
18	20230825	184000	56938690	2960	2960	2960	2960	0
19	20230825	183900	56938690	2960	2960	2960	2960	0
20	20230825	183800	56938690	2960	2960	2960	2960	0
21	20230825	183700	56938690	2960	2960	2960	2960	0
22	20230825	183600	56938690	2960	2960	2960	2960	0
23	20230825	183500	56938690	2960	2960	2960	2960	0
24	20230825	183400	56938690	2960	2960	2960	2960	0
25	20230825	183300	56938690	2960	2960	2960	2960	0
26	20230825	183200	56938690	2960	2960	2960	2960	0
27	20230825	183100	56938690	2960	2960	2960	2960	0
28	20230825	183000	56938690	2960	2960	2960	2960	0
29	20230825	182900	56938690	2960	2960	2960	2960	0
30	20230825	182800	56938690	2960	2960	2960	2960	0
31	20230825	182700	56938690	2960	2960	2960	2960	0
32	20230825	182600	56938690	2960	2960	2960	2960	86
33	20230825	182500	56938690	2960	2960	2960	2960	0
34	20230825	182400	56938690	2960	2960	2960	2960	0
35	20230825	182300	56938690	2960	2960	2960	2960	0
36	20230825	182200	56938690	2960	2960	2960	2960	0
37	20230825	182100	56938690	2960	2960	2960	2960	0
38	20230825	182000	56938690	2960	2960	2960	2960	0
39	20230825	181900	56938690	2960	2960	2960	2960	0
40	20230825	181800	56938690	2960	2960	2960	2960	0
41	20230825	181700	56938690	2960	2960	2960	2960	0
42	20230825	181600	56938690	2960	2960	2960	2960	0
43	20230825	181500	56938690	2960	2960	2960	2960	0
44	20230825	181400	56938690	2960	2960	2960	2960	0
45	20230825	181300	56938690	2960	2960	2960	2960	0
46	20230825	181200	56938690	2960	2960	2960	2960	0
47	20230825	181100	56938690	2960	2960	2960	2960	0
48	20230825	181000	56938690	2960	2960	2960	2960	0
49	20230825	180900	56938690	2960	2960	2960	2960	0
50	20230825	180800	56938690	2960	2960	2960	2960	0
51	20230825	180700	56938690	2960	2960	2960	2960	0
52	20230825	180600	56938690	2960	2960	2960	2960	0
53	20230825	180500	56938690	2960	2960	2960	2960	0
54	20230825	180400	56938690	2960	2960	2960	2960	0
55	20230825	180300	56938690	2960	2960	2960	2960	0
56	20230825	180200	56938690	2960	2960	2960	2960	0
57	20230825	180100	56938690	2960	2960	2960	2960	0
58	20230825	180000	56938690	2960	2960	2960	2960	0
59	20230825	175900	56938690	2960	2960	2960	2960	0
60	20230825	175800	56938690	2960	2960	2960	2960	0
61	20230825	175700	56938690	2960	2960	2960	2960	0
62	20230825	175600	56938690	2960	2960	2960	2960	86
63	20230825	175500	56938690	2960	2960	2960	2960	0
64	20230825	175400	56938690	2960	2960	2960	2960	0
65	20230825	175300	56938690	2960	2960	2960	2960	0
66	20230825	175200	56938690	2960	2960	2960	2960	0
67	20230825	175100	56938690	2960	2960	2960	2960	0
68	20230825	175000	56938690	2960	2960	2960	2960	0
69	20230825	174900	56938690	2960	2960	2960	2960	0
70	20230825	174800	56938690	2960	2960	2960	2960	0
71	20230825	174700	56938690	2960	2960	2960	2960	0
72	20230825	174600	56938690	2960	2960	2960	2960	0
73	20230825	174500	56938690	2960	2960	2960	2960	0
74	20230825	174400	56938690	2960	2960	2960	2960	0
75	20230825	174300	56938690	2960	2960	2960	2960	0
76	20230825	174200	56938690	2960	2960	2960	2960	0
77	20230825	174100	56938690	2960	2960	2960	2960	0
78	20230825	174000	56938690	2960	2960	2960	2960	0
79	20230825	173900	56938690	2960	2960	2960	2960	0
80	20230825	173800	56938690	2960	2960	2960	2960	0
81	20230825	173700	56938690	2960	2960	2960	2960	0
82	20230825	173600	56938690	2960	2960	2960	2960	0
83	20230825	173500	56938690	2960	2960	2960	2960	0
84	20230825	173400	56938690	2960	2960	2960	2960	0
85	20230825	173300	56938690	2960	2960	2960	2960	0
86	20230825	173200	56938690	2960	2960	2960	2960	0
87	20230825	173100	56938690	2960	2960	2960	2960	0
88	20230825	173000	56938690	2960	2960	2960	2960	0
89	20230825	172900	56938690	2960	2960	2960	2960	0
90	20230825	172800	56938690	2960	2960	2960	2960	0
91	20230825	172700	56938690	2960	2960	2960	2960	0
92	20230825	172600	56938690	2960	2960	2960	2960	86
93	20230825	172500	56938690	2960	2960	2960	2960	0
94	20230825	172400	56938690	2960	2960	2960	2960	0
95	20230825	172300	56938690	2960	2960	2960	2960	0
96	20230825	172200	56938690	2960	2960	2960	2960	0
97	20230825	172100	56938690	2960	2960	2960	2960	0
98	20230825	172000	56938690	2960	2960	2960	2960	0
99	20230825	171900	56938690	2960	2960	2960	2960	0
100	20230825	171800	56938690	2960	2960	2960	2960	0
101	20230825	171700	56938690	2960	2960	2960	2960	0
102	20230825	171600	56938690	2960	2960	2960	2960	0
103	20230825	171500	56938690	2960	2960	2960	2960	0
104	20230825	171400	56938690	2960	2960	2960	2960	0
105	20230825	171300	56938690	2960	2960	2960	2960	0
106	20230825	171200	56938690	2960	2960	2960	2960	0
107	20230825	171100	56938690	2960	2960	2960	2960	0
108	20230825	171000	56938690	2960	2960	2960	2960	0
109	20230825	170900	56938690	2960	2960	2960	2960	0
110	20230825	170800	56938690	2960	2960	2960	2960	0
111	20230825	170700	56938690	2960	2960	2960	2960	0
112	20230825	170600	56938690	2960	2960	2960	2960	0
113	20230825	170500	56938690	2960	2960	2960	2960	0
114	20230825	170400	56938690	2960	2960	2960	2960	0
115	20230825	170300	56938690	2960	2960	2960	2960	0
116	20230825	170200	56938690	2960	2960	2960	2960	0
117	20230825	170100	56938690	2960	2960	2960	2960	0
118	20230825	170000	56938690	2960	2960	2960	2960	0
119	20230825	165900	56938690	2960	2960	2960	2960	0
120	20230825	165800	56938690	2960	2960	2960	2960	0
121	20230825	165700	56938690	2960	2960	2960	2960	0
122	20230825	165600	56938690	2960	2960	2960	2960	86
123	20230825	165500	56938690	2960	2960	2960	2960	0
124	20230825	165400	56938690	2960	2960	2960	2960	0
125	20230825	165300	56938690	2960	2960	2960	2960	0
126	20230825	165200	56938690	2960	2960	2960	2960	0
127	20230825	165100	56938690	2960	2960	2960	2960	0
128	20230825	165000	56938690	2960	2960	2960	2960	0
129	20230825	164900	56938690	2960	2960	2960	2960	0
130	20230825	164800	56938690	2960	2960	2960	2960	0
131	20230825	164700	56938690	2960	2960	2960	2960	0
132	20230825	164600	56938690	2960	2960	2960	2960	0
133	20230825	164500	56938690	2960	2960	2960	2960	0
134	20230825	164400	56938690	2960	2960	2960	2960	0
135	20230825	164300	56938690	2960	2960	2960	2960	0
136	20230825	164200	56938690	2960	2960	2960	2960	0
137	20230825	164100	56938690	2960	2960	2960	2960	0
138	20230825	164000	56938690	2960	2960	2960	2960	0
139	20230825	163900	56938690	2960	2960	2960	2960	0
140	20230825	163800	56938690	2960	2960	2960	2960	0
141	20230825	163700	56938690	2960	2960	2960	2960	0
142	20230825	163600	56938690	2960	2960	2960	2960	0
143	20230825	163500	56938690	2960	2960	2960	2960	0
144	20230825	163400	56938690	2960	2960	2960	2960	0
145	20230825	163300	56938690	2960	2960	2960	2960	0
146	20230825	163200	56938690	2960	2960	2960	2960	0
147	20230825	163100	56938690	2960	2960	2960	2960	0
148	20230825	163000	56938690	2960	2960	2960	2960	0
149	20230825	162900	56938690	2960	2960	2960	2960	0
150	20230825	162800	56938690	2960	2960	2960	2960	0
151	20230825	162700	56938690	2960	2960	2960	2960	0
152	20230825	162600	56938690	2960	2960	2960	2960	86
153	20230825	162500	56938690	2960	2960	2960	2960	0
154	20230825	162400	56938690	2960	2960	2960	2960	0
155	20230825	162300	56938690	2960	2960	2960	2960	0
156	20230825	162200	56938690	2960	2960	2960	2960	0
157	20230825	162100	56938690	2960	2960	2960	2960	0
158	20230825	162000	56938690	2960	2960	2960	2960	0
159	20230825	161900	56938690	2960	2960	2960	2960	0
160	20230825	161800	56938690	2960	2960	2960	2960	0
161	20230825	161700	56938690	2960	2960	2960	2960	0
162	20230825	161600	56938690	2960	2960	2960	2960	0
163	20230825	161500	56938690	2960	2960	2960	2960	0
164	20230825	161400	56938690	2960	2960	2960	2960	0
165	20230825	161300	56938690	2960	2960	2960	2960	0
166	20230825	161200	56938690	2960	2960	2960	2960	0
167	20230825	161100	56938690	2960	2960	2960	2960	0
168	20230825	161000	56938690	2960	2960	2960	2960	0
169	20230825	160900	56938690	2960	2960	2960	2960	0
170	20230825	160800	56938690	2960	2960	2960	2960	0
171	20230825	160700	56938690	2960	2960	2960	2960	0
172	20230825	160600	56938690	2960	2960	2960	2960	0
173	20230825	160500	56938690	2960	2960	2960	2960	0
174	20230825	160400	56938690	2960	2960	2960	2960	0
175	20230825	160300	56938690	2960	2960	2960	2960	0
176	20230825	160200	56938690	2960	2960	2960	2960	0
177	20230825	160100	56938690	2960	2960	2960	2960	0
178	20230825	160000	56938690	2960	2960	2960	2960	0
179	20230825	155900	56938690	2960	2960	2960	2960	0
180	20230825	155800	56938690	2960	2960	2960	2960	0
181	20230825	155700	56938690	2960	2960	2960	2960	0
182	20230825	155600	56938690	2960	2960	2960	2960	86
183	20230825	155500	56938690	2960	2960	2960	2960	0
184	20230825	155400	56938690	2960	2960	2960	2960	0
185	20230825	155300	56938690	2960	2960	2960	2960	0
186	20230825	155200	56938690	2960	2960	2960	2960	0
187	20230825	155100	56938690	2960	2960	2960	2960	0
188	20230825	155000	56938690	2960	2960	2960	2960	0
189	20230825	154900	56938690	2960	2960	2960	2960	0
190	20230825	154800	56938690	2960	2960	2960	2960	0
191	20230825	154700	56938690	2960	2960	2960	2960	0
192	20230825	154600	56938690	2960	2960	2960	2960	0
193	20230825	154500	56938690	2960	2960	2960	2960	0
194	20230825	154400	56938690	2960	2960	2960	2960	0
195	20230825	154300	56938690	2960	2960	2960	2960	0
196	20230825	154200	56938690	2960	2960	2960	2960	0
197	20230825	154100	56938690	2960	2960	2960	2960	0
198	20230825	154000	56938690	2960	2960	2960	2960	0
199	20230825	153900	56938690	2960	2960	2960	2960	0
200	20230825	153800	56938690	2960	2960	2960	2960	0
201	20230825	153700	56938690	2960	2960	2960	2960	0
202	20230825	153600	56938690	2960	2960	2960	2960	0
203	20230825	153500	56938690	2960	2960	2960	2960	0
204	20230825	153400	56938690	2960	2960	2960	2960	0
205	20230825	153300	56938690	2960	2960	2960	2960	0
206	20230825	153200	56938690	2960	2960	2960	2960	0
207	20230825	153100	56938690	2960	2960	2960	2960	0
208	20230825	153000	56938690	2960	2960	2960	2960	86
209	20230825	152900	56684130	2955	2955	2955	2955	0
210	20230825	152800	56684130	2955	2955	2955	2955	0
211	20230825	152700	56684130	2955	2955	2955	2955	0
212	20230825	152600	56684130	2955	2955	2955	2955	0
213	20230825	152500	56684130	2955	2955	2955	2955	0
214	20230825	152400	56684130	2955	2955	2955	2955	0
215	20230825	152300	56684130	2955	2955	2955	2955	0
216	20230825	152200	56684130	2955	2955	2955	2955	0
217	20230825	152100	56684130	2955	2955	2955	2955	0
218	20230825	152000	56684130	2955	2955	2955	2955	0
219	20230825	151900	56684130	2955	2955	2955	2955	17
220	20230825	151800	56633895	2960	2960	2960	2960	0
221	20230825	151700	56633895	2960	2960	2960	2960	467
222	20230825	151600	55251575	2960	2950	2960	2950	2
223	20230825	151500	55245665	2955	2955	2955	2955	0
224	20230825	151400	55245665	2955	2955	2955	2955	0
225	20230825	151300	55245665	2955	2955	2955	2955	0
226	20230825	151200	55245665	2955	2955	2955	2955	0
227	20230825	151100	55245665	2955	2955	2955	2955	267
228	20230825	151000	54456680	2960	2960	2960	2960	0
229	20230825	150900	54456680	2960	2960	2960	2960	0
230	20230825	150800	54456680	2960	2960	2960	2960	0
231	20230825	150700	54456680	2960	2960	2960	2960	0
232	20230825	150600	54456680	2960	2960	2960	2960	0
233	20230825	150500	54456680	2960	2960	2960	2960	0
234	20230825	150400	54456680	2960	2960	2960	2960	0
235	20230825	150300	54456680	2960	2960	2960	2960	0
236	20230825	150200	54456680	2960	2960	2960	2960	0
237	20230825	150100	54456680	2960	2960	2960	2960	0
238	20230825	150000	54456680	2960	2960	2960	2960	0
239	20230825	145900	54456680	2960	2960	2960	2960	35
240	20230825	145800	54353080	2960	2960	2960	2960	0
241	20230825	145700	54353080	2960	2960	2960	2960	1
242	20230825	145600	54350120	2965	2965	2965	2965	0
243	20230825	145500	54350120	2965	2965	2965	2965	0
244	20230825	145400	54350120	2965	2960	2965	2960	16
245	20230825	145300	54302750	2960	2935	2960	2910	798
246	20230825	145200	51967880	2940	2940	2940	2940	73
247	20230825	145100	51753260	2945	2945	2945	2945	0
248	20230825	145000	51753260	2945	2945	2945	2945	0
249	20230825	144900	51753260	2945	2945	2945	2945	0
250	20230825	144800	51753260	2945	2945	2945	2945	0
251	20230825	144700	51753260	2945	2945	2945	2945	0
252	20230825	144600	51753260	2945	2945	2945	2945	0
253	20230825	144500	51753260	2945	2945	2945	2945	69
254	20230825	144400	51550055	2960	2960	2960	2960	10
255	20230825	144300	51520455	2965	2955	2965	2955	79
256	20230825	144200	51286760	2960	2960	2960	2960	3
257	20230825	144100	51277880	2965	2960	2965	2960	166
258	20230825	144000	50786515	2945	2945	2945	2945	0
259	20230825	143900	50786515	2945	2945	2945	2945	4
260	20230825	143800	50774735	2970	2970	2970	2970	0
261	20230825	143700	50774735	2970	2970	2970	2970	0
262	20230825	143600	50774735	2970	2970	2970	2970	0
263	20230825	143500	50774735	2970	2970	2970	2970	0
264	20230825	143400	50774735	2970	2970	2970	2970	0
265	20230825	143300	50774735	2970	2950	2970	2950	182
266	20230825	143200	50236380	2965	2965	2965	2965	0
267	20230825	143100	50236380	2965	2965	2965	2965	0
268	20230825	143000	50236380	2965	2965	2965	2965	0
269	20230825	142900	50236380	2965	2955	2965	2955	36
270	20230825	142800	50129925	2970	2970	2970	2970	1
271	20230825	142700	50126955	2960	2965	2965	2960	137
272	20230825	142600	49720860	2975	2970	2975	2970	11
273	20230825	142500	49688180	2975	2970	2975	2965	445
274	20230825	142400	48368545	2970	2970	2970	2970	12
275	20230825	142300	48332905	2970	2970	2970	2970	10
276	20230825	142200	48303205	2970	2970	2970	2970	44
277	20230825	142100	48172525	2975	2965	2975	2965	1806
278	20230825	142000	42816740	2960	2960	2965	2960	407
279	20230825	141900	41612005	2960	2960	2960	2960	0
280	20230825	141800	41612005	2960	2960	2960	2960	57
281	20230825	141700	41443285	2960	2960	2960	2960	37
282	20230825	141600	41333765	2960	2960	2960	2960	89
283	20230825	141500	41070325	2960	2955	2960	2955	23
284	20230825	141400	41002255	2960	2960	2960	2960	24
285	20230825	141300	40931215	2960	2955	2960	2955	720
286	20230825	141200	38800710	2955	2955	2955	2955	81
287	20230825	141100	38561355	2950	2955	2955	2950	167
288	20230825	141000	38068050	2950	2945	2955	2945	408
289	20230825	140900	36863905	2940	2925	2940	2925	947
290	20230825	140800	34084170	2925	2925	2925	2925	72
291	20230825	140700	33873570	2925	2925	2925	2925	0
292	20230825	140600	33873570	2925	2925	2925	2925	54
293	20230825	140500	33715620	2915	2915	2915	2915	0
294	20230825	140400	33715620	2915	2920	2920	2915	2879
295	20230825	140300	25310025	2920	2925	2925	2920	40
296	20230825	140200	25193200	2925	2925	2925	2925	0
297	20230825	140100	25193200	2925	2925	2925	2925	44
298	20230825	140000	25064500	2920	2930	2930	2920	2
299	20230825	135900	25058650	2915	2915	2915	2915	15
300	20230825	135800	25014925	2925	2925	2925	2925	20
301	20230825	135700	24956425	2925	2925	2925	2925	1
302	20230825	135600	24953500	2925	2925	2925	2925	0
303	20230825	135500	24953500	2925	2925	2925	2925	0
304	20230825	135400	24953500	2925	2925	2925	2925	100
305	20230825	135300	24661000	2925	2925	2925	2925	0
306	20230825	135200	24661000	2925	2925	2925	2925	0
307	20230825	135100	24661000	2925	2925	2925	2925	1
308	20230825	135000	24658075	2925	2925	2925	2925	1
309	20230825	134900	24655150	2925	2925	2925	2925	0
310	20230825	134800	24655150	2925	2925	2925	2925	0
311	20230825	134700	24655150	2925	2925	2925	2925	0
312	20230825	134600	24655150	2925	2925	2925	2925	0
313	20230825	134500	24655150	2925	2925	2925	2925	0
314	20230825	134400	24655150	2925	2925	2925	2925	1
315	20230825	134300	24652225	2925	2925	2925	2925	0
316	20230825	134200	24652225	2925	2925	2925	2925	0
317	20230825	134100	24652225	2925	2925	2925	2925	0
318	20230825	134000	24652225	2925	2925	2925	2925	0
319	20230825	133900	24652225	2925	2925	2925	2925	0
320	20230825	133800	24652225	2925	2925	2925	2925	0
321	20230825	133700	24652225	2925	2925	2925	2925	0
322	20230825	133600	24652225	2925	2925	2925	2925	0
323	20230825	133500	24652225	2925	2925	2925	2925	0
324	20230825	133400	24652225	2925	2925	2925	2925	0
325	20230825	133300	24652225	2925	2925	2925	2925	0
326	20230825	133200	24652225	2925	2925	2925	2925	0
327	20230825	133100	24652225	2925	2925	2925	2925	0
328	20230825	133000	24652225	2925	2925	2925	2925	0
329	20230825	132900	24652225	2925	2925	2925	2925	0
330	20230825	132800	24652225	2925	2925	2925	2925	0
331	20230825	132700	24652225	2925	2925	2925	2925	0
332	20230825	132600	24652225	2925	2925	2925	2925	0
333	20230825	132500	24652225	2925	2925	2925	2925	0
334	20230825	132400	24652225	2925	2925	2925	2925	3
335	20230825	132300	24643450	2925	2925	2925	2925	0
336	20230825	132200	24643450	2925	2925	2925	2925	0
337	20230825	132100	24643450	2925	2925	2925	2925	0
338	20230825	132000	24643450	2925	2925	2925	2925	0
339	20230825	131900	24643450	2925	2925	2925	2925	0
340	20230825	131800	24643450	2925	2925	2925	2925	0
341	20230825	131700	24643450	2925	2925	2925	2925	0
342	20230825	131600	24643450	2925	2925	2925	2925	0
343	20230825	131500	24643450	2925	2925	2925	2925	0
344	20230825	131400	24643450	2925	2925	2925	2925	0
345	20230825	131300	24643450	2925	2925	2925	2925	0
346	20230825	131200	24643450	2925	2925	2925	2925	0
347	20230825	131100	24643450	2925	2925	2925	2925	0
348	20230825	131000	24643450	2925	2925	2925	2925	0
349	20230825	130900	24643450	2925	2925	2925	2925	0
350	20230825	130800	24643450	2925	2925	2925	2925	0
351	20230825	130700	24643450	2925	2925	2925	2925	0
352	20230825	130600	24643450	2925	2925	2925	2925	0
353	20230825	130500	24643450	2925	2925	2925	2925	0
354	20230825	130400	24643450	2925	2925	2925	2925	0
355	20230825	130300	24643450	2925	2925	2925	2925	0
356	20230825	130200	24643450	2925	2925	2925	2925	0
357	20230825	130100	24643450	2925	2925	2925	2925	0
358	20230825	130000	24643450	2925	2925	2925	2925	0
359	20230825	125900	24643450	2925	2925	2925	2925	0
360	20230825	125800	24643450	2925	2925	2925	2925	0
361	20230825	125700	24643450	2925	2925	2925	2925	0
362	20230825	125600	24643450	2925	2925	2925	2925	0
363	20230825	125500	24643450	2925	2925	2925	2925	0
364	20230825	125400	24643450	2925	2925	2925	2925	1
365	20230825	125300	24640525	2910	2910	2910	2910	0
366	20230825	125200	24640525	2910	2915	2915	2910	1000
367	20230825	125100	21729090	2915	2915	2915	2915	0
368	20230825	125000	21729090	2915	2920	2920	2915	569
369	20230825	124900	20068705	2935	2935	2935	2935	1
370	20230825	124800	20065770	2935	2935	2935	2935	0
371	20230825	124700	20065770	2935	2935	2935	2935	0
372	20230825	124600	20065770	2935	2935	2935	2935	1
373	20230825	124500	20062835	2935	2935	2935	2935	0
374	20230825	124400	20062835	2935	2935	2935	2935	0
375	20230825	124300	20062835	2935	2935	2935	2935	0
376	20230825	124200	20062835	2935	2935	2935	2935	0
377	20230825	124100	20062835	2935	2935	2935	2935	0
378	20230825	124000	20062835	2935	2935	2935	2935	0
379	20230825	123900	20062835	2935	2935	2935	2935	0
380	20230825	123800	20062835	2935	2935	2935	2935	1
381	20230825	123700	20059900	2920	2920	2920	2920	0
382	20230825	123600	20059900	2920	2920	2920	2920	772
383	20230825	123500	17805660	2920	2920	2920	2920	0
384	20230825	123400	17805660	2920	2920	2920	2920	0
385	20230825	123300	17805660	2920	2920	2920	2920	4
386	20230825	123200	17793980	2920	2920	2920	2920	2
387	20230825	123100	17788140	2920	2920	2920	2920	0
388	20230825	123000	17788140	2920	2920	2920	2920	0
389	20230825	122900	17788140	2920	2920	2920	2920	1
390	20230825	122800	17785220	2920	2920	2920	2920	0
391	20230825	122700	17785220	2920	2920	2920	2920	2
392	20230825	122600	17779380	2920	2920	2920	2920	8
393	20230825	122500	17756020	2920	2920	2920	2920	0
394	20230825	122400	17756020	2920	2920	2920	2920	695
395	20230825	122300	15726620	2925	2925	2925	2925	0
396	20230825	122200	15726620	2925	2925	2925	2925	0
397	20230825	122100	15726620	2925	2925	2925	2925	0
398	20230825	122000	15726620	2925	2925	2925	2925	0
399	20230825	121900	15726620	2925	2925	2925	2925	0
400	20230825	121800	15726620	2925	2925	2925	2925	0
401	20230825	121700	15726620	2925	2925	2925	2925	0
402	20230825	121600	15726620	2925	2925	2925	2925	0
403	20230825	121500	15726620	2925	2925	2925	2925	4
404	20230825	121400	15714920	2925	2925	2925	2925	0
405	20230825	121300	15714920	2925	2925	2925	2925	0
406	20230825	121200	15714920	2925	2925	2925	2925	1241
407	20230825	121100	12084995	2930	2930	2930	2930	0
408	20230825	121000	12084995	2930	2930	2930	2930	0
409	20230825	120900	12084995	2930	2930	2930	2930	0
410	20230825	120800	12084995	2930	2930	2930	2930	0
411	20230825	120700	12084995	2930	2930	2930	2930	0
412	20230825	120600	12084995	2930	2930	2930	2930	0
413	20230825	120500	12084995	2930	2930	2930	2930	0
414	20230825	120400	12084995	2930	2930	2930	2930	0
415	20230825	120300	12084995	2930	2930	2930	2930	0
416	20230825	120200	12084995	2930	2930	2930	2930	0
417	20230825	120100	12084995	2930	2930	2930	2930	102
418	20230825	120000	11786135	2930	2930	2930	2930	3
419	20230825	115900	11777345	2930	2930	2930	2930	99
420	20230825	115800	11487275	2930	2930	2930	2930	0
421	20230825	115700	11487275	2930	2930	2930	2930	3
422	20230825	115600	11478485	2930	2930	2930	2930	0
423	20230825	115500	11478485	2930	2930	2930	2930	0
424	20230825	115400	11478485	2930	2930	2930	2930	0
425	20230825	115300	11478485	2930	2930	2930	2930	0
426	20230825	115200	11478485	2930	2930	2930	2930	0
427	20230825	115100	11478485	2930	2930	2930	2930	0
428	20230825	115000	11478485	2930	2930	2930	2930	0
429	20230825	114900	11478485	2930	2930	2930	2930	6
430	20230825	114800	11460905	2930	2930	2930	2930	0
431	20230825	114700	11460905	2930	2930	2930	2930	0
432	20230825	114600	11460905	2930	2930	2930	2930	0
433	20230825	114500	11460905	2930	2930	2930	2930	0
434	20230825	114400	11460905	2930	2930	2930	2930	0
435	20230825	114300	11460905	2930	2930	2930	2930	0
436	20230825	114200	11460905	2930	2930	2930	2930	0
437	20230825	114100	11460905	2930	2930	2930	2930	0
438	20230825	114000	11460905	2930	2930	2930	2930	0
439	20230825	113900	11460905	2930	2930	2930	2930	0
440	20230825	113800	11460905	2930	2930	2930	2930	0
441	20230825	113700	11460905	2930	2930	2930	2930	30
442	20230825	113600	11373005	2925	2925	2925	2925	0
443	20230825	113500	11373005	2925	2925	2925	2925	0
444	20230825	113400	11373005	2925	2925	2925	2925	0
445	20230825	113300	11373005	2925	2930	2930	2925	691
446	20230825	113200	9350575	2935	2935	2935	2935	0
447	20230825	113100	9350575	2935	2935	2935	2935	0
448	20230825	113000	9350575	2935	2935	2935	2935	0
449	20230825	112900	9350575	2935	2935	2935	2935	0
450	20230825	112800	9350575	2935	2935	2935	2935	0
451	20230825	112700	9350575	2935	2935	2935	2935	0
452	20230825	112600	9350575	2935	2935	2935	2935	0
453	20230825	112500	9350575	2935	2935	2935	2935	0
454	20230825	112400	9350575	2935	2935	2935	2935	0
455	20230825	112300	9350575	2935	2935	2935	2935	0
456	20230825	112200	9350575	2935	2935	2935	2935	33
457	20230825	112100	9253720	2930	2930	2930	2930	0
458	20230825	112000	9253720	2930	2930	2930	2930	0
459	20230825	111900	9253720	2930	2930	2930	2930	0
460	20230825	111800	9253720	2930	2930	2930	2930	0
461	20230825	111700	9253720	2930	2930	2930	2930	3
462	20230825	111600	9244930	2930	2930	2930	2930	100
463	20230825	111500	8951930	2940	2940	2940	2940	0
464	20230825	111400	8951930	2940	2940	2940	2940	0
465	20230825	111300	8951930	2940	2940	2940	2940	0
466	20230825	111200	8951930	2940	2940	2940	2940	1
467	20230825	111100	8948990	2940	2940	2940	2940	0
468	20230825	111000	8948990	2940	2940	2940	2940	0
469	20230825	110900	8948990	2940	2940	2940	2940	0
470	20230825	110800	8948990	2940	2940	2940	2940	0
471	20230825	110700	8948990	2940	2940	2940	2940	0
472	20230825	110600	8948990	2940	2940	2940	2940	0
473	20230825	110500	8948990	2940	2940	2940	2940	0
474	20230825	110400	8948990	2940	2940	2940	2940	0
475	20230825	110300	8948990	2940	2940	2940	2940	0
476	20230825	110200	8948990	2940	2935	2940	2935	17
477	20230825	110100	8899090	2930	2930	2930	2930	21
478	20230825	110000	8837560	2930	2930	2930	2930	2
479	20230825	105900	8831700	2925	2925	2925	2925	0
480	20230825	105800	8831700	2925	2925	2925	2925	0
481	20230825	105700	8831700	2925	2925	2925	2925	0
482	20230825	105600	8831700	2925	2925	2925	2925	0
483	20230825	105500	8831700	2925	2925	2925	2925	0
484	20230825	105400	8831700	2925	2925	2925	2925	0
485	20230825	105300	8831700	2925	2925	2925	2925	0
486	20230825	105200	8831700	2925	2925	2925	2925	0
487	20230825	105100	8831700	2925	2925	2925	2925	0
488	20230825	105000	8831700	2925	2925	2925	2925	0
489	20230825	104900	8831700	2925	2925	2925	2925	0
490	20230825	104800	8831700	2925	2925	2925	2925	344
491	20230825	104700	7825500	2920	2920	2920	2920	0
492	20230825	104600	7825500	2920	2920	2920	2920	0
493	20230825	104500	7825500	2920	2920	2920	2920	0
494	20230825	104400	7825500	2920	2920	2920	2920	0
495	20230825	104300	7825500	2920	2920	2920	2920	40
496	20230825	104200	7708700	2925	2925	2925	2925	0
497	20230825	104100	7708700	2925	2925	2925	2925	0
498	20230825	104000	7708700	2925	2925	2925	2925	0
499	20230825	103900	7708700	2925	2925	2925	2925	0
500	20230825	103800	7708700	2925	2925	2925	2925	0
501	20230825	103700	7708700	2925	2925	2925	2925	0
502	20230825	103600	7708700	2925	2925	2925	2925	0
503	20230825	103500	7708700	2925	2925	2925	2925	0
504	20230825	103400	7708700	2925	2925	2925	2925	0
505	20230825	103300	7708700	2925	2925	2925	2925	0
506	20230825	103200	7708700	2925	2925	2925	2925	0
507	20230825	103100	7708700	2925	2925	2925	2925	0
508	20230825	103000	7708700	2925	2925	2925	2925	0
509	20230825	102900	7708700	2925	2925	2925	2920	201
510	20230825	102800	7121765	2925	2925	2925	2925	0
511	20230825	102700	7121765	2925	2925	2925	2925	0
512	20230825	102600	7121765	2925	2925	2925	2925	0
513	20230825	102500	7121765	2925	2925	2925	2925	0
514	20230825	102400	7121765	2925	2925	2925	2925	10
515	20230825	102300	7092515	2925	2925	2925	2925	0
516	20230825	102200	7092515	2925	2925	2925	2925	0
517	20230825	102100	7092515	2925	2925	2925	2925	1
518	20230825	102000	7089590	2925	2925	2925	2925	1
519	20230825	101900	7086665	2925	2925	2925	2925	2
520	20230825	101800	7080815	2930	2930	2930	2930	0
521	20230825	101700	7080815	2930	2930	2930	2930	0
522	20230825	101600	7080815	2930	2930	2930	2930	0
523	20230825	101500	7080815	2930	2930	2930	2930	0
524	20230825	101400	7080815	2930	2930	2930	2930	0
525	20230825	101300	7080815	2930	2930	2930	2930	11
526	20230825	101200	7048585	2925	2925	2925	2925	0
527	20230825	101100	7048585	2925	2925	2925	2925	0
528	20230825	101000	7048585	2925	2925	2925	2925	0
529	20230825	100900	7048585	2925	2925	2925	2925	0
530	20230825	100800	7048585	2925	2925	2925	2925	0
531	20230825	100700	7048585	2925	2925	2925	2925	0
532	20230825	100600	7048585	2925	2925	2925	2925	0
533	20230825	100500	7048585	2925	2925	2925	2925	0
534	20230825	100400	7048585	2925	2925	2925	2925	0
535	20230825	100300	7048585	2925	2925	2925	2925	0
536	20230825	100200	7048585	2925	2925	2925	2925	0
537	20230825	100100	7048585	2925	2925	2925	2925	0
538	20230825	100000	7048585	2925	2925	2925	2925	0
539	20230825	095900	7048585	2925	2925	2925	2925	0
540	20230825	095800	7048585	2925	2925	2925	2925	0
541	20230825	095700	7048585	2925	2925	2925	2925	0
542	20230825	095600	7048585	2925	2930	2930	2925	11
543	20230825	095500	7016360	2930	2930	2930	2930	0
544	20230825	095400	7016360	2930	2930	2930	2930	0
545	20230825	095300	7016360	2930	2930	2930	2930	0
546	20230825	095200	7016360	2930	2930	2930	2930	1
547	20230825	095100	7013430	2915	2915	2915	2915	1
548	20230825	095000	7010515	2915	2915	2915	2915	2
549	20230825	094900	7004685	2915	2915	2915	2915	3
550	20230825	094800	6995940	2915	2915	2915	2915	0
551	20230825	094700	6995940	2915	2915	2915	2915	1
552	20230825	094600	6993025	2935	2935	2935	2935	0
553	20230825	094500	6993025	2935	2935	2935	2935	0
554	20230825	094400	6993025	2935	2935	2935	2935	0
555	20230825	094300	6993025	2935	2935	2935	2935	0
556	20230825	094200	6993025	2935	2935	2935	2935	0
557	20230825	094100	6993025	2935	2935	2935	2935	0
558	20230825	094000	6993025	2935	2935	2935	2935	0
559	20230825	093900	6993025	2935	2935	2935	2935	0
560	20230825	093800	6993025	2935	2935	2935	2935	0
561	20230825	093700	6993025	2935	2935	2935	2935	0
562	20230825	093600	6993025	2935	2935	2935	2935	0
563	20230825	093500	6993025	2935	2935	2935	2935	0
564	20230825	093400	6993025	2935	2935	2935	2935	0
565	20230825	093300	6993025	2935	2935	2935	2935	0
566	20230825	093200	6993025	2935	2935	2935	2935	1
567	20230825	093100	6990090	2935	2935	2935	2935	0
568	20230825	093000	6990090	2935	2935	2935	2935	1
569	20230825	092900	6987155	2920	2920	2920	2920	0
570	20230825	092800	6987155	2920	2920	2920	2920	0
571	20230825	092700	6987155	2920	2920	2920	2920	0
572	20230825	092600	6987155	2920	2920	2920	2920	113
573	20230825	092500	6657195	2920	2920	2920	2920	0
574	20230825	092400	6657195	2920	2920	2920	2920	0
575	20230825	092300	6657195	2920	2920	2920	2920	0
576	20230825	092200	6657195	2920	2920	2920	2920	0
577	20230825	092100	6657195	2920	2920	2920	2920	101
578	20230825	092000	6362275	2920	2920	2920	2920	15
579	20230825	091900	6318475	2925	2925	2925	2925	101
580	20230825	091800	6023050	2925	2925	2925	2925	0
581	20230825	091700	6023050	2925	2925	2925	2925	15
582	20230825	091600	5979175	2935	2935	2935	2935	0
583	20230825	091500	5979175	2935	2935	2935	2935	0
584	20230825	091400	5979175	2935	2935	2935	2935	2
585	20230825	091300	5973305	2935	2935	2935	2935	0
586	20230825	091200	5973305	2935	2935	2935	2935	0
587	20230825	091100	5973305	2935	2930	2935	2930	5
588	20230825	091000	5958635	2930	2935	2935	2930	21
589	20230825	090900	5897050	2940	2940	2940	2940	0
590	20230825	090800	5897050	2940	2940	2940	2940	565
591	20230825	090700	4235950	2945	2945	2945	2945	1
592	20230825	090600	4233005	2955	2960	2965	2955	901
593	20230825	090500	1562180	2965	2930	2965	2930	375
594	20230825	090400	455035	2930	2930	2930	2930	9
595	20230825	090300	428665	2925	2925	2925	2925	0
596	20230825	090200	428665	2925	2925	2925	2925	0
597	20230825	090100	428665	2925	2935	2935	2925	21
598	20230825	090000	367180	2935	2965	2965	2935	124