KissMeData/017510/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185500	57557065	2940	2940	2940	2940	79
3	20230911	185400	57557065	2940	2940	2940	2940	0
4	20230911	185300	57557065	2940	2940	2940	2940	0
5	20230911	185200	57557065	2940	2940	2940	2940	0
6	20230911	185100	57557065	2940	2940	2940	2940	0
7	20230911	185000	57557065	2940	2940	2940	2940	0
8	20230911	184900	57557065	2940	2940	2940	2940	0
9	20230911	184800	57557065	2940	2940	2940	2940	0
10	20230911	184700	57557065	2940	2940	2940	2940	0
11	20230911	184600	57557065	2940	2940	2940	2940	0
12	20230911	184500	57557065	2940	2940	2940	2940	0
13	20230911	184400	57557065	2940	2940	2940	2940	0
14	20230911	184300	57557065	2940	2940	2940	2940	0
15	20230911	184200	57557065	2940	2940	2940	2940	0
16	20230911	184100	57557065	2940	2940	2940	2940	0
17	20230911	184000	57557065	2940	2940	2940	2940	0
18	20230911	183900	57557065	2940	2940	2940	2940	0
19	20230911	183800	57557065	2940	2940	2940	2940	0
20	20230911	183700	57557065	2940	2940	2940	2940	0
21	20230911	183600	57557065	2940	2940	2940	2940	0
22	20230911	183500	57557065	2940	2940	2940	2940	0
23	20230911	183400	57557065	2940	2940	2940	2940	0
24	20230911	183300	57557065	2940	2940	2940	2940	0
25	20230911	183200	57557065	2940	2940	2940	2940	0
26	20230911	183100	57557065	2940	2940	2940	2940	0
27	20230911	183000	57557065	2940	2940	2940	2940	0
28	20230911	182900	57557065	2940	2940	2940	2940	0
29	20230911	182800	57557065	2940	2940	2940	2940	0
30	20230911	182700	57557065	2940	2940	2940	2940	0
31	20230911	182600	57557065	2940	2940	2940	2940	0
32	20230911	182500	57557065	2940	2940	2940	2940	79
33	20230911	182400	57557065	2940	2940	2940	2940	0
34	20230911	182300	57557065	2940	2940	2940	2940	0
35	20230911	182200	57557065	2940	2940	2940	2940	0
36	20230911	182100	57557065	2940	2940	2940	2940	0
37	20230911	182000	57557065	2940	2940	2940	2940	0
38	20230911	181900	57557065	2940	2940	2940	2940	0
39	20230911	181800	57557065	2940	2940	2940	2940	0
40	20230911	181700	57557065	2940	2940	2940	2940	0
41	20230911	181600	57557065	2940	2940	2940	2940	0
42	20230911	181500	57557065	2940	2940	2940	2940	0
43	20230911	181400	57557065	2940	2940	2940	2940	0
44	20230911	181300	57557065	2940	2940	2940	2940	0
45	20230911	181200	57557065	2940	2940	2940	2940	0
46	20230911	181100	57557065	2940	2940	2940	2940	0
47	20230911	181000	57557065	2940	2940	2940	2940	0
48	20230911	180900	57557065	2940	2940	2940	2940	0
49	20230911	180800	57557065	2940	2940	2940	2940	0
50	20230911	180700	57557065	2940	2940	2940	2940	0
51	20230911	180600	57557065	2940	2940	2940	2940	0
52	20230911	180500	57557065	2940	2940	2940	2940	0
53	20230911	180400	57557065	2940	2940	2940	2940	0
54	20230911	180300	57557065	2940	2940	2940	2940	0
55	20230911	180200	57557065	2940	2940	2940	2940	0
56	20230911	180100	57557065	2940	2940	2940	2940	0
57	20230911	180000	57557065	2940	2940	2940	2940	0
58	20230911	175900	57557065	2940	2940	2940	2940	0
59	20230911	175800	57557065	2940	2940	2940	2940	0
60	20230911	175700	57557065	2940	2940	2940	2940	0
61	20230911	175600	57557065	2940	2940	2940	2940	0
62	20230911	175500	57557065	2940	2940	2940	2940	79
63	20230911	175400	57557065	2940	2940	2940	2940	0
64	20230911	175300	57557065	2940	2940	2940	2940	0
65	20230911	175200	57557065	2940	2940	2940	2940	0
66	20230911	175100	57557065	2940	2940	2940	2940	0
67	20230911	175000	57557065	2940	2940	2940	2940	0
68	20230911	174900	57557065	2940	2940	2940	2940	0
69	20230911	174800	57557065	2940	2940	2940	2940	0
70	20230911	174700	57557065	2940	2940	2940	2940	0
71	20230911	174600	57557065	2940	2940	2940	2940	0
72	20230911	174500	57557065	2940	2940	2940	2940	0
73	20230911	174400	57557065	2940	2940	2940	2940	0
74	20230911	174300	57557065	2940	2940	2940	2940	0
75	20230911	174200	57557065	2940	2940	2940	2940	0
76	20230911	174100	57557065	2940	2940	2940	2940	0
77	20230911	174000	57557065	2940	2940	2940	2940	0
78	20230911	173900	57557065	2940	2940	2940	2940	0
79	20230911	173800	57557065	2940	2940	2940	2940	0
80	20230911	173700	57557065	2940	2940	2940	2940	0
81	20230911	173600	57557065	2940	2940	2940	2940	0
82	20230911	173500	57557065	2940	2940	2940	2940	0
83	20230911	173400	57557065	2940	2940	2940	2940	0
84	20230911	173300	57557065	2940	2940	2940	2940	0
85	20230911	173200	57557065	2940	2940	2940	2940	0
86	20230911	173100	57557065	2940	2940	2940	2940	0
87	20230911	173000	57557065	2940	2940	2940	2940	0
88	20230911	172900	57557065	2940	2940	2940	2940	0
89	20230911	172800	57557065	2940	2940	2940	2940	0
90	20230911	172700	57557065	2940	2940	2940	2940	0
91	20230911	172600	57557065	2940	2940	2940	2940	0
92	20230911	172500	57557065	2940	2940	2940	2940	79
93	20230911	172400	57557065	2940	2940	2940	2940	0
94	20230911	172300	57557065	2940	2940	2940	2940	0
95	20230911	172200	57557065	2940	2940	2940	2940	0
96	20230911	172100	57557065	2940	2940	2940	2940	0
97	20230911	172000	57557065	2940	2940	2940	2940	0
98	20230911	171900	57557065	2940	2940	2940	2940	0
99	20230911	171800	57557065	2940	2940	2940	2940	0
100	20230911	171700	57557065	2940	2940	2940	2940	0
101	20230911	171600	57557065	2940	2940	2940	2940	0
102	20230911	171500	57557065	2940	2940	2940	2940	0
103	20230911	171400	57557065	2940	2940	2940	2940	0
104	20230911	171300	57557065	2940	2940	2940	2940	0
105	20230911	171200	57557065	2940	2940	2940	2940	0
106	20230911	171100	57557065	2940	2940	2940	2940	0
107	20230911	171000	57557065	2940	2940	2940	2940	0
108	20230911	170900	57557065	2940	2940	2940	2940	0
109	20230911	170800	57557065	2940	2940	2940	2940	0
110	20230911	170700	57557065	2940	2940	2940	2940	0
111	20230911	170600	57557065	2940	2940	2940	2940	0
112	20230911	170500	57557065	2940	2940	2940	2940	0
113	20230911	170400	57557065	2940	2940	2940	2940	0
114	20230911	170300	57557065	2940	2940	2940	2940	0
115	20230911	170200	57557065	2940	2940	2940	2940	0
116	20230911	170100	57557065	2940	2940	2940	2940	0
117	20230911	170000	57557065	2940	2940	2940	2940	0
118	20230911	165900	57557065	2940	2940	2940	2940	0
119	20230911	165800	57557065	2940	2940	2940	2940	0
120	20230911	165700	57557065	2940	2940	2940	2940	0
121	20230911	165600	57557065	2940	2940	2940	2940	0
122	20230911	165500	57557065	2940	2940	2940	2940	79
123	20230911	165400	57557065	2940	2940	2940	2940	0
124	20230911	165300	57557065	2940	2940	2940	2940	0
125	20230911	165200	57557065	2940	2940	2940	2940	0
126	20230911	165100	57557065	2940	2940	2940	2940	0
127	20230911	165000	57557065	2940	2940	2940	2940	0
128	20230911	164900	57557065	2940	2940	2940	2940	0
129	20230911	164800	57557065	2940	2940	2940	2940	0
130	20230911	164700	57557065	2940	2940	2940	2940	0
131	20230911	164600	57557065	2940	2940	2940	2940	0
132	20230911	164500	57557065	2940	2940	2940	2940	0
133	20230911	164400	57557065	2940	2940	2940	2940	0
134	20230911	164300	57557065	2940	2940	2940	2940	0
135	20230911	164200	57557065	2940	2940	2940	2940	0
136	20230911	164100	57557065	2940	2940	2940	2940	0
137	20230911	164000	57557065	2940	2940	2940	2940	0
138	20230911	163900	57557065	2940	2940	2940	2940	0
139	20230911	163800	57557065	2940	2940	2940	2940	0
140	20230911	163700	57557065	2940	2940	2940	2940	0
141	20230911	163600	57557065	2940	2940	2940	2940	0
142	20230911	163500	57557065	2940	2940	2940	2940	0
143	20230911	163400	57557065	2940	2940	2940	2940	0
144	20230911	163300	57557065	2940	2940	2940	2940	0
145	20230911	163200	57557065	2940	2940	2940	2940	0
146	20230911	163100	57557065	2940	2940	2940	2940	0
147	20230911	163000	57557065	2940	2940	2940	2940	0
148	20230911	162900	57557065	2940	2940	2940	2940	0
149	20230911	162800	57557065	2940	2940	2940	2940	0
150	20230911	162700	57557065	2940	2940	2940	2940	0
151	20230911	162600	57557065	2940	2940	2940	2940	0
152	20230911	162500	57557065	2940	2940	2940	2940	79
153	20230911	162400	57557065	2940	2940	2940	2940	0
154	20230911	162300	57557065	2940	2940	2940	2940	0
155	20230911	162200	57557065	2940	2940	2940	2940	0
156	20230911	162100	57557065	2940	2940	2940	2940	0
157	20230911	162000	57557065	2940	2940	2940	2940	0
158	20230911	161900	57557065	2940	2940	2940	2940	0
159	20230911	161800	57557065	2940	2940	2940	2940	0
160	20230911	161700	57557065	2940	2940	2940	2940	0
161	20230911	161600	57557065	2940	2940	2940	2940	0
162	20230911	161500	57557065	2940	2940	2940	2940	0
163	20230911	161400	57557065	2940	2940	2940	2940	0
164	20230911	161300	57557065	2940	2940	2940	2940	0
165	20230911	161200	57557065	2940	2940	2940	2940	0
166	20230911	161100	57557065	2940	2940	2940	2940	0
167	20230911	161000	57557065	2940	2940	2940	2940	0
168	20230911	160900	57557065	2940	2940	2940	2940	0
169	20230911	160800	57557065	2940	2940	2940	2940	0
170	20230911	160700	57557065	2940	2940	2940	2940	0
171	20230911	160600	57557065	2940	2940	2940	2940	0
172	20230911	160500	57557065	2940	2940	2940	2940	0
173	20230911	160400	57557065	2940	2940	2940	2940	0
174	20230911	160300	57557065	2940	2940	2940	2940	0
175	20230911	160200	57557065	2940	2940	2940	2940	0
176	20230911	160100	57557065	2940	2940	2940	2940	0
177	20230911	160000	57557065	2940	2940	2940	2940	0
178	20230911	155900	57557065	2940	2940	2940	2940	0
179	20230911	155800	57557065	2940	2940	2940	2940	0
180	20230911	155700	57557065	2940	2940	2940	2940	0
181	20230911	155600	57557065	2940	2940	2940	2940	0
182	20230911	155500	57557065	2940	2940	2940	2940	79
183	20230911	155400	57557065	2940	2940	2940	2940	0
184	20230911	155300	57557065	2940	2940	2940	2940	0
185	20230911	155200	57557065	2940	2940	2940	2940	0
186	20230911	155100	57557065	2940	2940	2940	2940	0
187	20230911	155000	57557065	2940	2940	2940	2940	0
188	20230911	154900	57557065	2940	2940	2940	2940	0
189	20230911	154800	57557065	2940	2940	2940	2940	0
190	20230911	154700	57557065	2940	2940	2940	2940	0
191	20230911	154600	57557065	2940	2940	2940	2940	0
192	20230911	154500	57557065	2940	2940	2940	2940	0
193	20230911	154400	57557065	2940	2940	2940	2940	0
194	20230911	154300	57557065	2940	2940	2940	2940	0
195	20230911	154200	57557065	2940	2940	2940	2940	0
196	20230911	154100	57557065	2940	2940	2940	2940	0
197	20230911	154000	57557065	2940	2940	2940	2940	0
198	20230911	153900	57557065	2940	2940	2940	2940	0
199	20230911	153800	57557065	2940	2940	2940	2940	0
200	20230911	153700	57557065	2940	2940	2940	2940	0
201	20230911	153600	57557065	2940	2940	2940	2940	0
202	20230911	153500	57557065	2940	2940	2940	2940	0
203	20230911	153400	57557065	2940	2940	2940	2940	0
204	20230911	153300	57557065	2940	2940	2940	2940	0
205	20230911	153200	57557065	2940	2940	2940	2940	0
206	20230911	153100	57557065	2940	2940	2940	2940	0
207	20230911	153000	57557065	2940	2940	2940	2940	79
208	20230911	152900	57324805	2930	2930	2930	2930	0
209	20230911	152800	57324805	2930	2930	2930	2930	0
210	20230911	152700	57324805	2930	2930	2930	2930	0
211	20230911	152600	57324805	2930	2930	2930	2930	0
212	20230911	152500	57324805	2930	2930	2930	2930	0
213	20230911	152400	57324805	2930	2930	2930	2930	0
214	20230911	152300	57324805	2930	2930	2930	2930	0
215	20230911	152200	57324805	2930	2930	2930	2930	0
216	20230911	152100	57324805	2930	2930	2930	2930	0
217	20230911	152000	57324805	2930	2930	2930	2930	0
218	20230911	151900	57324805	2930	2930	2930	2930	0
219	20230911	151800	57324805	2930	2930	2930	2930	0
220	20230911	151700	57324805	2930	2930	2930	2930	0
221	20230911	151600	57324805	2930	2935	2935	2930	12
222	20230911	151500	57289595	2940	2940	2940	2940	0
223	20230911	151400	57289595	2940	2940	2940	2940	0
224	20230911	151300	57289595	2940	2940	2940	2940	0
225	20230911	151200	57289595	2940	2940	2940	2940	0
226	20230911	151100	57289595	2940	2940	2940	2940	0
227	20230911	151000	57289595	2940	2940	2940	2940	0
228	20230911	150900	57289595	2940	2940	2940	2940	0
229	20230911	150800	57289595	2940	2940	2940	2940	0
230	20230911	150700	57289595	2940	2940	2940	2940	0
231	20230911	150600	57289595	2940	2940	2940	2940	0
232	20230911	150500	57289595	2940	2940	2940	2940	0
233	20230911	150400	57289595	2940	2940	2940	2940	0
234	20230911	150300	57289595	2940	2940	2940	2940	0
235	20230911	150200	57289595	2940	2940	2940	2940	0
236	20230911	150100	57289595	2940	2940	2940	2940	8
237	20230911	150000	57266075	2940	2940	2940	2940	0
238	20230911	145900	57266075	2940	2940	2940	2940	0
239	20230911	145800	57266075	2940	2940	2940	2940	0
240	20230911	145700	57266075	2940	2940	2940	2940	0
241	20230911	145600	57266075	2940	2940	2940	2940	0
242	20230911	145500	57266075	2940	2940	2940	2940	0
243	20230911	145400	57266075	2940	2940	2940	2940	0
244	20230911	145300	57266075	2940	2940	2940	2940	0
245	20230911	145200	57266075	2940	2940	2940	2940	1
246	20230911	145100	57263135	2945	2945	2945	2945	0
247	20230911	145000	57263135	2945	2945	2945	2945	0
248	20230911	144900	57263135	2945	2945	2945	2945	0
249	20230911	144800	57263135	2945	2945	2945	2945	0
250	20230911	144700	57263135	2945	2945	2945	2945	0
251	20230911	144600	57263135	2945	2930	2945	2930	50
252	20230911	144500	57116430	2930	2930	2930	2930	0
253	20230911	144400	57116430	2930	2930	2930	2930	1
254	20230911	144300	57113500	2930	2930	2930	2930	0
255	20230911	144200	57113500	2930	2930	2930	2930	8
256	20230911	144100	57090060	2930	2930	2930	2930	0
257	20230911	144000	57090060	2930	2930	2930	2930	0
258	20230911	143900	57090060	2930	2930	2930	2930	11
259	20230911	143800	57057830	2930	2930	2930	2930	3
260	20230911	143700	57049040	2950	2950	2950	2950	0
261	20230911	143600	57049040	2950	2925	2950	2925	96
262	20230911	143500	56766765	2925	2925	2925	2925	0
263	20230911	143400	56766765	2925	2925	2925	2925	0
264	20230911	143300	56766765	2925	2925	2925	2925	12
265	20230911	143200	56731665	2925	2925	2925	2925	0
266	20230911	143100	56731665	2925	2925	2925	2925	0
267	20230911	143000	56731665	2925	2925	2925	2925	12
268	20230911	142900	56696565	2925	2925	2925	2925	0
269	20230911	142800	56696565	2925	2925	2925	2925	0
270	20230911	142700	56696565	2925	2925	2925	2925	11
271	20230911	142600	56664390	2925	2925	2925	2925	0
272	20230911	142500	56664390	2925	2925	2925	2925	0
273	20230911	142400	56664390	2925	2925	2925	2925	12
274	20230911	142300	56629290	2925	2925	2925	2925	0
275	20230911	142200	56629290	2925	2925	2925	2925	1
276	20230911	142100	56626365	2925	2925	2925	2925	12
277	20230911	142000	56591265	2925	2925	2925	2925	0
278	20230911	141900	56591265	2925	2925	2925	2925	0
279	20230911	141800	56591265	2925	2930	2930	2925	1476
280	20230911	141700	52266850	2930	2930	2930	2930	312
281	20230911	141600	51352690	2930	2930	2930	2930	0
282	20230911	141500	51352690	2930	2930	2930	2930	11
283	20230911	141400	51320460	2930	2930	2930	2930	0
284	20230911	141300	51320460	2930	2930	2930	2930	0
285	20230911	141200	51320460	2930	2930	2930	2930	11
286	20230911	141100	51288230	2930	2930	2930	2930	0
287	20230911	141000	51288230	2930	2930	2930	2930	0
288	20230911	140900	51288230	2930	2930	2930	2930	11
289	20230911	140800	51256000	2930	2930	2930	2930	0
290	20230911	140700	51256000	2930	2930	2930	2930	0
291	20230911	140600	51256000	2930	2930	2930	2930	11
292	20230911	140500	51223770	2930	2930	2930	2930	0
293	20230911	140400	51223770	2930	2930	2930	2930	0
294	20230911	140300	51223770	2930	2940	2940	2930	1381
295	20230911	140200	47175020	2940	2940	2940	2940	0
296	20230911	140100	47175020	2940	2940	2940	2940	1
297	20230911	140000	47172080	2940	2940	2940	2940	12
298	20230911	135900	47136800	2940	2940	2940	2940	39
299	20230911	135800	47022140	2935	2935	2935	2935	0
300	20230911	135700	47022140	2935	2935	2935	2935	698
301	20230911	135600	44973510	2935	2935	2935	2935	0
302	20230911	135500	44973510	2935	2935	2935	2935	0
303	20230911	135400	44973510	2935	2935	2935	2935	0
304	20230911	135300	44973510	2935	2935	2935	2935	0
305	20230911	135200	44973510	2935	2935	2935	2935	0
306	20230911	135100	44973510	2935	2935	2935	2935	0
307	20230911	135000	44973510	2935	2935	2935	2935	0
308	20230911	134900	44973510	2935	2935	2935	2935	0
309	20230911	134800	44973510	2935	2935	2935	2935	0
310	20230911	134700	44973510	2935	2935	2935	2935	0
311	20230911	134600	44973510	2935	2935	2935	2935	0
312	20230911	134500	44973510	2935	2930	2935	2930	13
313	20230911	134400	44935410	2930	2930	2930	2930	9
314	20230911	134300	44909040	2930	2930	2930	2930	0
315	20230911	134200	44909040	2930	2930	2930	2930	11
316	20230911	134100	44876810	2930	2930	2930	2930	0
317	20230911	134000	44876810	2930	2930	2930	2930	0
318	20230911	133900	44876810	2930	2930	2930	2930	11
319	20230911	133800	44844580	2930	2930	2930	2930	1
320	20230911	133700	44841650	2930	2930	2930	2930	1
321	20230911	133600	44838720	2930	2930	2930	2930	12
322	20230911	133500	44803560	2930	2930	2930	2930	1
323	20230911	133400	44800630	2930	2930	2930	2930	0
324	20230911	133300	44800630	2930	2930	2930	2930	11
325	20230911	133200	44768400	2930	2930	2930	2930	0
326	20230911	133100	44768400	2930	2930	2930	2930	0
327	20230911	133000	44768400	2930	2930	2930	2930	11
328	20230911	132900	44736170	2930	2930	2930	2930	0
329	20230911	132800	44736170	2930	2930	2930	2930	11
330	20230911	132700	44703940	2930	2930	2930	2930	0
331	20230911	132600	44703940	2930	2930	2930	2930	0
332	20230911	132500	44703940	2930	2930	2930	2930	11
333	20230911	132400	44671710	2930	2930	2930	2930	0
334	20230911	132300	44671710	2930	2930	2930	2930	0
335	20230911	132200	44671710	2930	2930	2930	2930	1
336	20230911	132100	44668780	2930	2930	2930	2930	60
337	20230911	132000	44492980	2930	2930	2930	2930	0
338	20230911	131900	44492980	2930	2930	2930	2930	0
339	20230911	131800	44492980	2930	2930	2930	2930	170
340	20230911	131700	43994880	2930	2930	2930	2930	0
341	20230911	131600	43994880	2930	2930	2930	2930	0
342	20230911	131500	43994880	2930	2930	2930	2930	0
343	20230911	131400	43994880	2930	2930	2930	2930	0
344	20230911	131300	43994880	2930	2930	2930	2930	0
345	20230911	131200	43994880	2930	2930	2930	2930	0
346	20230911	131100	43994880	2930	2930	2930	2930	10
347	20230911	131000	43965580	2930	2930	2930	2930	0
348	20230911	130900	43965580	2930	2930	2930	2930	0
349	20230911	130800	43965580	2930	2930	2930	2930	1
350	20230911	130700	43962650	2930	2930	2930	2930	0
351	20230911	130600	43962650	2930	2930	2930	2930	0
352	20230911	130500	43962650	2930	2930	2930	2930	0
353	20230911	130400	43962650	2930	2930	2930	2930	0
354	20230911	130300	43962650	2930	2930	2930	2930	0
355	20230911	130200	43962650	2930	2930	2930	2930	0
356	20230911	130100	43962650	2930	2930	2930	2930	0
357	20230911	130000	43962650	2930	2930	2930	2930	0
358	20230911	125900	43962650	2930	2930	2930	2930	0
359	20230911	125800	43962650	2930	2930	2930	2930	0
360	20230911	125700	43962650	2930	2930	2930	2930	0
361	20230911	125600	43962650	2930	2930	2930	2930	0
362	20230911	125500	43962650	2930	2930	2930	2930	0
363	20230911	125400	43962650	2930	2930	2930	2930	0
364	20230911	125300	43962650	2930	2930	2930	2930	0
365	20230911	125200	43962650	2930	2930	2930	2930	0
366	20230911	125100	43962650	2930	2930	2930	2930	0
367	20230911	125000	43962650	2930	2930	2930	2930	0
368	20230911	124900	43962650	2930	2930	2930	2930	0
369	20230911	124800	43962650	2930	2930	2930	2930	0
370	20230911	124700	43962650	2930	2930	2930	2930	0
371	20230911	124600	43962650	2930	2930	2930	2930	0
372	20230911	124500	43962650	2930	2925	2930	2925	15
373	20230911	124400	43918760	2925	2925	2925	2925	1
374	20230911	124300	43915835	2925	2925	2925	2925	0
375	20230911	124200	43915835	2925	2925	2925	2925	12
376	20230911	124100	43880735	2925	2935	2935	2925	45
377	20230911	124000	43748800	2935	2935	2935	2935	0
378	20230911	123900	43748800	2935	2935	2935	2935	0
379	20230911	123800	43748800	2935	2935	2935	2935	0
380	20230911	123700	43748800	2935	2935	2935	2935	0
381	20230911	123600	43748800	2935	2935	2935	2935	0
382	20230911	123500	43748800	2935	2935	2935	2935	0
383	20230911	123400	43748800	2935	2935	2935	2935	0
384	20230911	123300	43748800	2935	2935	2935	2935	0
385	20230911	123200	43748800	2935	2935	2935	2935	0
386	20230911	123100	43748800	2935	2935	2935	2935	0
387	20230911	123000	43748800	2935	2935	2935	2935	0
388	20230911	122900	43748800	2935	2935	2935	2935	0
389	20230911	122800	43748800	2935	2935	2935	2935	0
390	20230911	122700	43748800	2935	2935	2935	2935	0
391	20230911	122600	43748800	2935	2935	2935	2935	0
392	20230911	122500	43748800	2935	2935	2935	2935	0
393	20230911	122400	43748800	2935	2935	2935	2935	0
394	20230911	122300	43748800	2935	2935	2935	2935	0
395	20230911	122200	43748800	2935	2935	2935	2935	0
396	20230911	122100	43748800	2935	2935	2935	2935	0
397	20230911	122000	43748800	2935	2935	2935	2935	0
398	20230911	121900	43748800	2935	2935	2935	2935	6
399	20230911	121800	43731190	2935	2935	2935	2935	0
400	20230911	121700	43731190	2935	2935	2935	2935	0
401	20230911	121600	43731190	2935	2935	2935	2935	0
402	20230911	121500	43731190	2935	2935	2935	2935	0
403	20230911	121400	43731190	2935	2935	2935	2935	0
404	20230911	121300	43731190	2935	2935	2935	2935	9
405	20230911	121200	43704775	2935	2935	2935	2935	11
406	20230911	121100	43672490	2935	2935	2935	2935	260
407	20230911	121000	42909390	2935	2935	2935	2935	0
408	20230911	120900	42909390	2935	2935	2935	2935	0
409	20230911	120800	42909390	2935	2935	2935	2935	0
410	20230911	120700	42909390	2935	2935	2935	2935	0
411	20230911	120600	42909390	2935	2935	2935	2935	0
412	20230911	120500	42909390	2935	2935	2935	2935	0
413	20230911	120400	42909390	2935	2935	2935	2935	0
414	20230911	120300	42909390	2935	2935	2935	2935	0
415	20230911	120200	42909390	2935	2935	2935	2935	0
416	20230911	120100	42909390	2935	2935	2935	2935	203
417	20230911	120000	42313585	2935	2935	2935	2935	11
418	20230911	115900	42281300	2935	2935	2935	2935	0
419	20230911	115800	42281300	2935	2935	2935	2935	1
420	20230911	115700	42278365	2940	2940	2940	2940	0
421	20230911	115600	42278365	2940	2940	2940	2940	0
422	20230911	115500	42278365	2940	2940	2940	2940	0
423	20230911	115400	42278365	2940	2940	2940	2940	0
424	20230911	115300	42278365	2940	2935	2940	2935	2
425	20230911	115200	42272490	2935	2935	2935	2935	0
426	20230911	115100	42272490	2935	2935	2935	2935	12
427	20230911	115000	42237270	2935	2935	2935	2935	1
428	20230911	114900	42234335	2935	2935	2935	2935	0
429	20230911	114800	42234335	2935	2935	2935	2935	12
430	20230911	114700	42199115	2935	2935	2935	2935	102
431	20230911	114600	41899745	2935	2935	2935	2935	0
432	20230911	114500	41899745	2935	2935	2935	2935	11
433	20230911	114400	41867460	2935	2935	2935	2935	0
434	20230911	114300	41867460	2935	2935	2935	2935	0
435	20230911	114200	41867460	2935	2935	2935	2935	51
436	20230911	114100	41717775	2940	2940	2940	2940	0
437	20230911	114000	41717775	2940	2940	2940	2940	0
438	20230911	113900	41717775	2940	2940	2940	2940	74
439	20230911	113800	41500215	2940	2940	2940	2940	100
440	20230911	113700	41206215	2940	2940	2940	2940	0
441	20230911	113600	41206215	2940	2940	2940	2940	0
442	20230911	113500	41206215	2940	2940	2940	2940	0
443	20230911	113400	41206215	2940	2940	2940	2940	241
444	20230911	113300	40497675	2945	2940	2945	2940	167
445	20230911	113200	40006385	2940	2940	2940	2940	0
446	20230911	113100	40006385	2940	2940	2940	2940	0
447	20230911	113000	40006385	2940	2940	2940	2940	0
448	20230911	112900	40006385	2940	2940	2940	2940	0
449	20230911	112800	40006385	2940	2940	2940	2940	0
450	20230911	112700	40006385	2940	2935	2940	2935	345
451	20230911	112600	38992245	2935	2935	2935	2935	20
452	20230911	112500	38933545	2935	2935	2935	2935	0
453	20230911	112400	38933545	2935	2935	2935	2935	11
454	20230911	112300	38901260	2935	2935	2935	2935	26
455	20230911	112200	38824950	2935	2935	2935	2935	0
456	20230911	112100	38824950	2935	2930	2935	2930	194
457	20230911	112000	38255640	2930	2930	2930	2930	5
458	20230911	111900	38240990	2930	2930	2930	2930	21
459	20230911	111800	38179460	2930	2930	2930	2930	45
460	20230911	111700	38047610	2930	2930	2930	2930	0
461	20230911	111600	38047610	2930	2930	2930	2930	0
462	20230911	111500	38047610	2930	2930	2930	2930	11
463	20230911	111400	38015380	2930	2930	2930	2930	0
464	20230911	111300	38015380	2930	2930	2930	2930	0
465	20230911	111200	38015380	2930	2930	2930	2930	11
466	20230911	111100	37983150	2930	2930	2930	2930	38
467	20230911	111000	37871810	2930	2930	2930	2930	2
468	20230911	110900	37865950	2930	2925	2930	2925	1511
469	20230911	110800	33438775	2925	2925	2925	2925	1352
470	20230911	110700	29484175	2920	2920	2920	2920	0
471	20230911	110600	29484175	2920	2920	2920	2920	11
472	20230911	110500	29452055	2920	2920	2920	2920	0
473	20230911	110400	29452055	2920	2920	2920	2920	0
474	20230911	110300	29452055	2920	2920	2920	2920	11
475	20230911	110200	29419935	2920	2920	2920	2920	0
476	20230911	110100	29419935	2920	2920	2920	2920	145
477	20230911	110000	28996535	2920	2925	2925	2920	58
478	20230911	105900	28826890	2925	2925	2925	2925	0
479	20230911	105800	28826890	2925	2925	2925	2925	0
480	20230911	105700	28826890	2925	2925	2925	2925	0
481	20230911	105600	28826890	2925	2925	2925	2925	63
482	20230911	105500	28642615	2925	2925	2925	2925	0
483	20230911	105400	28642615	2925	2925	2925	2925	1
484	20230911	105300	28639690	2925	2925	2925	2925	0
485	20230911	105200	28639690	2925	2925	2925	2925	115
486	20230911	105100	28303315	2925	2920	2925	2920	21
487	20230911	105000	28241945	2920	2920	2920	2920	0
488	20230911	104900	28241945	2920	2920	2920	2920	0
489	20230911	104800	28241945	2920	2920	2920	2920	11
490	20230911	104700	28209825	2920	2920	2920	2920	0
491	20230911	104600	28209825	2920	2920	2920	2920	0
492	20230911	104500	28209825	2920	2920	2920	2920	12
493	20230911	104400	28174785	2920	2920	2920	2920	0
494	20230911	104300	28174785	2920	2920	2920	2920	0
495	20230911	104200	28174785	2920	2920	2920	2920	12
496	20230911	104100	28139745	2920	2920	2920	2920	0
497	20230911	104000	28139745	2920	2920	2920	2920	0
498	20230911	103900	28139745	2920	2920	2920	2920	12
499	20230911	103800	28104705	2920	2920	2920	2920	0
500	20230911	103700	28104705	2920	2920	2920	2920	0
501	20230911	103600	28104705	2920	2920	2920	2920	42
502	20230911	103500	27982065	2920	2920	2920	2920	0
503	20230911	103400	27982065	2920	2920	2920	2920	20
504	20230911	103300	27923665	2925	2925	2925	2925	0
505	20230911	103200	27923665	2925	2925	2925	2925	0
506	20230911	103100	27923665	2925	2925	2925	2925	0
507	20230911	103000	27923665	2925	2925	2925	2925	6
508	20230911	102900	27906115	2925	2925	2925	2925	0
509	20230911	102800	27906115	2925	2925	2925	2925	0
510	20230911	102700	27906115	2925	2925	2925	2925	12
511	20230911	102600	27871015	2925	2925	2925	2925	45
512	20230911	102500	27739390	2920	2920	2920	2920	0
513	20230911	102400	27739390	2920	2920	2920	2920	17
514	20230911	102300	27689750	2920	2920	2920	2920	0
515	20230911	102200	27689750	2920	2920	2920	2920	0
516	20230911	102100	27689750	2920	2920	2920	2920	12
517	20230911	102000	27654710	2920	2920	2920	2920	501
518	20230911	101900	26191790	2925	2925	2925	2925	1
519	20230911	101800	26188865	2925	2925	2925	2925	1
520	20230911	101700	26185940	2930	2930	2930	2930	0
521	20230911	101600	26185940	2930	2925	2930	2925	605
522	20230911	101500	24413315	2925	2925	2925	2925	7
523	20230911	101400	24392840	2925	2925	2925	2925	0
524	20230911	101300	24392840	2925	2925	2925	2925	175
525	20230911	101200	23880965	2920	2920	2920	2920	12
526	20230911	101100	23845925	2920	2920	2920	2920	180
527	20230911	101000	23320325	2920	2920	2920	2920	0
528	20230911	100900	23320325	2920	2920	2920	2920	23
529	20230911	100800	23253165	2920	2920	2920	2920	0
530	20230911	100700	23253165	2920	2920	2920	2920	0
531	20230911	100600	23253165	2920	2920	2920	2920	0
532	20230911	100500	23253165	2920	2920	2920	2920	11
533	20230911	100400	23221045	2920	2920	2920	2920	0
534	20230911	100300	23221045	2920	2920	2920	2920	0
535	20230911	100200	23221045	2920	2920	2920	2920	0
536	20230911	100100	23221045	2920	2920	2920	2920	0
537	20230911	100000	23221045	2920	2920	2920	2920	0
538	20230911	095900	23221045	2920	2920	2920	2920	0
539	20230911	095800	23221045	2920	2920	2920	2920	0
540	20230911	095700	23221045	2920	2920	2920	2920	0
541	20230911	095600	23221045	2920	2915	2920	2915	415
542	20230911	095500	22011255	2915	2910	2915	2910	238
543	20230911	095400	21317755	2905	2900	2905	2900	59
544	20230911	095300	21146420	2900	2900	2900	2900	91
545	20230911	095200	20882520	2910	2910	2910	2910	9
546	20230911	095100	20856330	2910	2910	2910	2910	238
547	20230911	095000	20163750	2915	2915	2915	2915	0
548	20230911	094900	20163750	2915	2915	2915	2915	6
549	20230911	094800	20146260	2915	2915	2915	2915	12
550	20230911	094700	20111280	2910	2910	2910	2910	0
551	20230911	094600	20111280	2910	2925	2925	2900	1435
552	20230911	094500	15946240	2930	2930	2930	2930	12
553	20230911	094400	15911080	2930	2930	2930	2930	0
554	20230911	094300	15911080	2930	2930	2930	2930	90
555	20230911	094200	15647380	2930	2930	2930	2930	0
556	20230911	094100	15647380	2930	2930	2930	2930	0
557	20230911	094000	15647380	2930	2930	2930	2930	0
558	20230911	093900	15647380	2930	2925	2930	2925	55
559	20230911	093800	15486495	2925	2925	2925	2925	0
560	20230911	093700	15486495	2925	2925	2925	2925	0
561	20230911	093600	15486495	2925	2920	2925	2920	108
562	20230911	093500	15170655	2920	2920	2920	2920	18
563	20230911	093400	15118095	2920	2920	2920	2920	0
564	20230911	093300	15118095	2920	2920	2920	2920	0
565	20230911	093200	15118095	2920	2920	2920	2920	3
566	20230911	093100	15109335	2910	2910	2910	2910	0
567	20230911	093000	15109335	2910	2920	2920	2900	1138
568	20230911	092900	11804755	2925	2925	2925	2925	0
569	20230911	092800	11804755	2925	2925	2925	2925	0
570	20230911	092700	11804755	2925	2925	2925	2925	13
571	20230911	092600	11766730	2925	2925	2925	2925	0
572	20230911	092500	11766730	2925	2925	2925	2925	52
573	20230911	092400	11614630	2920	2920	2920	2920	12
574	20230911	092300	11579590	2920	2920	2920	2920	81
575	20230911	092200	11343070	2920	2920	2920	2920	13
576	20230911	092100	11305110	2920	2920	2920	2920	0
577	20230911	092000	11305110	2920	2920	2920	2920	0
578	20230911	091900	11305110	2920	2920	2920	2920	0
579	20230911	091800	11305110	2920	2920	2920	2920	0
580	20230911	091700	11305110	2920	2920	2920	2920	0
581	20230911	091600	11305110	2920	2920	2920	2920	0
582	20230911	091500	11305110	2920	2920	2920	2920	0
583	20230911	091400	11305110	2920	2920	2920	2920	0
584	20230911	091300	11305110	2920	2920	2920	2920	2762
585	20230911	091200	3240070	2925	2925	2925	2925	1
586	20230911	091100	3237145	2925	2925	2925	2925	188
587	20230911	091000	2687245	2920	2920	2920	2920	0
588	20230911	090900	2687245	2920	2920	2920	2920	87
589	20230911	090800	2433205	2920	2930	2930	2920	207
590	20230911	090700	1828435	2915	2915	2915	2915	0
591	20230911	090600	1828435	2915	2915	2915	2915	12
592	20230911	090500	1793455	2915	2915	2915	2915	0
593	20230911	090400	1793455	2915	2915	2915	2915	0
594	20230911	090300	1793455	2915	2920	2930	2915	104
595	20230911	090200	1489190	2920	2920	2920	2915	127
596	20230911	090100	1118385	2920	2950	2950	2920	140
597	20230911	090000	708950	2930	2955	2955	2930	240