KissMeData/017510/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185700	79820990	2970	2970	2970	2970	333
3	20230918	185600	79820990	2970	2970	2970	2970	0
4	20230918	185500	79820990	2970	2970	2970	2970	0
5	20230918	185400	79820990	2970	2970	2970	2970	0
6	20230918	185300	79820990	2970	2970	2970	2970	0
7	20230918	185200	79820990	2970	2970	2970	2970	0
8	20230918	185100	79820990	2970	2970	2970	2970	0
9	20230918	185000	79820990	2970	2970	2970	2970	0
10	20230918	184900	79820990	2970	2970	2970	2970	0
11	20230918	184800	79820990	2970	2970	2970	2970	0
12	20230918	184700	79820990	2970	2970	2970	2970	0
13	20230918	184600	79820990	2970	2970	2970	2970	0
14	20230918	184500	79820990	2970	2970	2970	2970	0
15	20230918	184400	79820990	2970	2970	2970	2970	0
16	20230918	184300	79820990	2970	2970	2970	2970	0
17	20230918	184200	79820990	2970	2970	2970	2970	0
18	20230918	184100	79820990	2970	2970	2970	2970	0
19	20230918	184000	79820990	2970	2970	2970	2970	0
20	20230918	183900	79820990	2970	2970	2970	2970	0
21	20230918	183800	79820990	2970	2970	2970	2970	0
22	20230918	183700	79820990	2970	2970	2970	2970	0
23	20230918	183600	79820990	2970	2970	2970	2970	0
24	20230918	183500	79820990	2970	2970	2970	2970	0
25	20230918	183400	79820990	2970	2970	2970	2970	0
26	20230918	183300	79820990	2970	2970	2970	2970	0
27	20230918	183200	79820990	2970	2970	2970	2970	0
28	20230918	183100	79820990	2970	2970	2970	2970	0
29	20230918	183000	79820990	2970	2970	2970	2970	0
30	20230918	182900	79820990	2970	2970	2970	2970	0
31	20230918	182800	79820990	2970	2970	2970	2970	0
32	20230918	182700	79820990	2970	2970	2970	2970	333
33	20230918	182600	79820990	2970	2970	2970	2970	0
34	20230918	182500	79820990	2970	2970	2970	2970	0
35	20230918	182400	79820990	2970	2970	2970	2970	0
36	20230918	182300	79820990	2970	2970	2970	2970	0
37	20230918	182200	79820990	2970	2970	2970	2970	0
38	20230918	182100	79820990	2970	2970	2970	2970	0
39	20230918	182000	79820990	2970	2970	2970	2970	0
40	20230918	181900	79820990	2970	2970	2970	2970	0
41	20230918	181800	79820990	2970	2970	2970	2970	0
42	20230918	181700	79820990	2970	2970	2970	2970	0
43	20230918	181600	79820990	2970	2970	2970	2970	0
44	20230918	181500	79820990	2970	2970	2970	2970	0
45	20230918	181400	79820990	2970	2970	2970	2970	0
46	20230918	181300	79820990	2970	2970	2970	2970	0
47	20230918	181200	79820990	2970	2970	2970	2970	0
48	20230918	181100	79820990	2970	2970	2970	2970	0
49	20230918	181000	79820990	2970	2970	2970	2970	0
50	20230918	180900	79820990	2970	2970	2970	2970	0
51	20230918	180800	79820990	2970	2970	2970	2970	0
52	20230918	180700	79820990	2970	2970	2970	2970	0
53	20230918	180600	79820990	2970	2970	2970	2970	0
54	20230918	180500	79820990	2970	2970	2970	2970	0
55	20230918	180400	79820990	2970	2970	2970	2970	0
56	20230918	180300	79820990	2970	2970	2970	2970	0
57	20230918	180200	79820990	2970	2970	2970	2970	0
58	20230918	180100	79820990	2970	2970	2970	2970	0
59	20230918	180000	79820990	2970	2970	2970	2970	0
60	20230918	175900	79820990	2970	2970	2970	2970	0
61	20230918	175800	79820990	2970	2970	2970	2970	0
62	20230918	175700	79820990	2970	2970	2970	2970	333
63	20230918	175600	79820990	2970	2970	2970	2970	0
64	20230918	175500	79820990	2970	2970	2970	2970	0
65	20230918	175400	79820990	2970	2970	2970	2970	0
66	20230918	175300	79820990	2970	2970	2970	2970	0
67	20230918	175200	79820990	2970	2970	2970	2970	0
68	20230918	175100	79820990	2970	2970	2970	2970	0
69	20230918	175000	79820990	2970	2970	2970	2970	0
70	20230918	174900	79820990	2970	2970	2970	2970	0
71	20230918	174800	79820990	2970	2970	2970	2970	0
72	20230918	174700	79820990	2970	2970	2970	2970	0
73	20230918	174600	79820990	2970	2970	2970	2970	0
74	20230918	174500	79820990	2970	2970	2970	2970	0
75	20230918	174400	79820990	2970	2970	2970	2970	0
76	20230918	174300	79820990	2970	2970	2970	2970	0
77	20230918	174200	79820990	2970	2970	2970	2970	0
78	20230918	174100	79820990	2970	2970	2970	2970	0
79	20230918	174000	79820990	2970	2970	2970	2970	0
80	20230918	173900	79820990	2970	2970	2970	2970	0
81	20230918	173800	79820990	2970	2970	2970	2970	0
82	20230918	173700	79820990	2970	2970	2970	2970	0
83	20230918	173600	79820990	2970	2970	2970	2970	0
84	20230918	173500	79820990	2970	2970	2970	2970	0
85	20230918	173400	79820990	2970	2970	2970	2970	0
86	20230918	173300	79820990	2970	2970	2970	2970	0
87	20230918	173200	79820990	2970	2970	2970	2970	0
88	20230918	173100	79820990	2970	2970	2970	2970	0
89	20230918	173000	79820990	2970	2970	2970	2970	0
90	20230918	172900	79820990	2970	2970	2970	2970	0
91	20230918	172800	79820990	2970	2970	2970	2970	0
92	20230918	172700	79820990	2970	2970	2970	2970	333
93	20230918	172600	79820990	2970	2970	2970	2970	0
94	20230918	172500	79820990	2970	2970	2970	2970	0
95	20230918	172400	79820990	2970	2970	2970	2970	0
96	20230918	172300	79820990	2970	2970	2970	2970	0
97	20230918	172200	79820990	2970	2970	2970	2970	0
98	20230918	172100	79820990	2970	2970	2970	2970	0
99	20230918	172000	79820990	2970	2970	2970	2970	0
100	20230918	171900	79820990	2970	2970	2970	2970	0
101	20230918	171800	79820990	2970	2970	2970	2970	0
102	20230918	171700	79820990	2970	2970	2970	2970	0
103	20230918	171600	79820990	2970	2970	2970	2970	0
104	20230918	171500	79820990	2970	2970	2970	2970	0
105	20230918	171400	79820990	2970	2970	2970	2970	0
106	20230918	171300	79820990	2970	2970	2970	2970	0
107	20230918	171200	79820990	2970	2970	2970	2970	0
108	20230918	171100	79820990	2970	2970	2970	2970	0
109	20230918	171000	79820990	2970	2970	2970	2970	0
110	20230918	170900	79820990	2970	2970	2970	2970	0
111	20230918	170800	79820990	2970	2970	2970	2970	0
112	20230918	170700	79820990	2970	2970	2970	2970	0
113	20230918	170600	79820990	2970	2970	2970	2970	0
114	20230918	170500	79820990	2970	2970	2970	2970	0
115	20230918	170400	79820990	2970	2970	2970	2970	0
116	20230918	170300	79820990	2970	2970	2970	2970	0
117	20230918	170200	79820990	2970	2970	2970	2970	0
118	20230918	170100	79820990	2970	2970	2970	2970	0
119	20230918	170000	79820990	2970	2970	2970	2970	0
120	20230918	165900	79820990	2970	2970	2970	2970	0
121	20230918	165800	79820990	2970	2970	2970	2970	0
122	20230918	165700	79820990	2970	2970	2970	2970	333
123	20230918	165600	79820990	2970	2970	2970	2970	0
124	20230918	165500	79820990	2970	2970	2970	2970	0
125	20230918	165400	79820990	2970	2970	2970	2970	0
126	20230918	165300	79820990	2970	2970	2970	2970	0
127	20230918	165200	79820990	2970	2970	2970	2970	0
128	20230918	165100	79820990	2970	2970	2970	2970	0
129	20230918	165000	79820990	2970	2970	2970	2970	0
130	20230918	164900	79820990	2970	2970	2970	2970	0
131	20230918	164800	79820990	2970	2970	2970	2970	0
132	20230918	164700	79820990	2970	2970	2970	2970	0
133	20230918	164600	79820990	2970	2970	2970	2970	0
134	20230918	164500	79820990	2970	2970	2970	2970	0
135	20230918	164400	79820990	2970	2970	2970	2970	0
136	20230918	164300	79820990	2970	2970	2970	2970	0
137	20230918	164200	79820990	2970	2970	2970	2970	0
138	20230918	164100	79820990	2970	2970	2970	2970	0
139	20230918	164000	79820990	2970	2970	2970	2970	0
140	20230918	163900	79820990	2970	2970	2970	2970	0
141	20230918	163800	79820990	2970	2970	2970	2970	0
142	20230918	163700	79820990	2970	2970	2970	2970	0
143	20230918	163600	79820990	2970	2970	2970	2970	0
144	20230918	163500	79820990	2970	2970	2970	2970	0
145	20230918	163400	79820990	2970	2970	2970	2970	0
146	20230918	163300	79820990	2970	2970	2970	2970	0
147	20230918	163200	79820990	2970	2970	2970	2970	0
148	20230918	163100	79820990	2970	2970	2970	2970	0
149	20230918	163000	79820990	2970	2970	2970	2970	0
150	20230918	162900	79820990	2970	2970	2970	2970	0
151	20230918	162800	79820990	2970	2970	2970	2970	0
152	20230918	162700	79820990	2970	2970	2970	2970	333
153	20230918	162600	79820990	2970	2970	2970	2970	0
154	20230918	162500	79820990	2970	2970	2970	2970	0
155	20230918	162400	79820990	2970	2970	2970	2970	0
156	20230918	162300	79820990	2970	2970	2970	2970	0
157	20230918	162200	79820990	2970	2970	2970	2970	0
158	20230918	162100	79820990	2970	2970	2970	2970	0
159	20230918	162000	79820990	2970	2970	2970	2970	0
160	20230918	161900	79820990	2970	2970	2970	2970	0
161	20230918	161800	79820990	2970	2970	2970	2970	0
162	20230918	161700	79820990	2970	2970	2970	2970	0
163	20230918	161600	79820990	2970	2970	2970	2970	0
164	20230918	161500	79820990	2970	2970	2970	2970	0
165	20230918	161400	79820990	2970	2970	2970	2970	0
166	20230918	161300	79820990	2970	2970	2970	2970	0
167	20230918	161200	79820990	2970	2970	2970	2970	0
168	20230918	161100	79820990	2970	2970	2970	2970	0
169	20230918	161000	79820990	2970	2970	2970	2970	0
170	20230918	160900	79820990	2970	2970	2970	2970	0
171	20230918	160800	79820990	2970	2970	2970	2970	0
172	20230918	160700	79820990	2970	2970	2970	2970	0
173	20230918	160600	79820990	2970	2970	2970	2970	0
174	20230918	160500	79820990	2970	2970	2970	2970	0
175	20230918	160400	79820990	2970	2970	2970	2970	0
176	20230918	160300	79820990	2970	2970	2970	2970	0
177	20230918	160200	79820990	2970	2970	2970	2970	0
178	20230918	160100	79820990	2970	2970	2970	2970	0
179	20230918	160000	79820990	2970	2970	2970	2970	0
180	20230918	155900	79820990	2970	2970	2970	2970	0
181	20230918	155800	79820990	2970	2970	2970	2970	0
182	20230918	155700	79820990	2970	2970	2970	2970	333
183	20230918	155600	79820990	2970	2970	2970	2970	0
184	20230918	155500	79820990	2970	2970	2970	2970	0
185	20230918	155400	79820990	2970	2970	2970	2970	0
186	20230918	155300	79820990	2970	2970	2970	2970	0
187	20230918	155200	79820990	2970	2970	2970	2970	0
188	20230918	155100	79820990	2970	2970	2970	2970	0
189	20230918	155000	79820990	2970	2970	2970	2970	0
190	20230918	154900	79820990	2970	2970	2970	2970	0
191	20230918	154800	79820990	2970	2970	2970	2970	0
192	20230918	154700	79820990	2970	2970	2970	2970	0
193	20230918	154600	79820990	2970	2970	2970	2970	0
194	20230918	154500	79820990	2970	2970	2970	2970	0
195	20230918	154400	79820990	2970	2970	2970	2970	0
196	20230918	154300	79820990	2970	2970	2970	2970	0
197	20230918	154200	79820990	2970	2970	2970	2970	0
198	20230918	154100	79820990	2970	2970	2970	2970	0
199	20230918	154000	79820990	2970	2970	2970	2970	0
200	20230918	153900	79820990	2970	2970	2970	2970	0
201	20230918	153800	79820990	2970	2970	2970	2970	0
202	20230918	153700	79820990	2970	2970	2970	2970	0
203	20230918	153600	79820990	2970	2970	2970	2970	0
204	20230918	153500	79820990	2970	2970	2970	2970	0
205	20230918	153400	79820990	2970	2970	2970	2970	0
206	20230918	153300	79820990	2970	2970	2970	2970	0
207	20230918	153200	79820990	2970	2970	2970	2970	0
208	20230918	153100	79820990	2970	2970	2970	2970	0
209	20230918	153000	79820990	2970	2970	2970	2970	333
210	20230918	152900	78831980	2955	2955	2955	2955	0
211	20230918	152800	78831980	2955	2955	2955	2955	0
212	20230918	152700	78831980	2955	2955	2955	2955	0
213	20230918	152600	78831980	2955	2955	2955	2955	0
214	20230918	152500	78831980	2955	2955	2955	2955	0
215	20230918	152400	78831980	2955	2955	2955	2955	0
216	20230918	152300	78831980	2955	2955	2955	2955	0
217	20230918	152200	78831980	2955	2955	2955	2955	0
218	20230918	152100	78831980	2955	2955	2955	2955	0
219	20230918	152000	78831980	2955	2955	2955	2955	0
220	20230918	151900	78831980	2955	2955	2955	2955	35
221	20230918	151800	78728555	2955	2955	2955	2955	8
222	20230918	151700	78704915	2965	2950	2965	2950	177
223	20230918	151600	78180345	2955	2955	2955	2955	7
224	20230918	151500	78159660	2955	2955	2955	2955	7
225	20230918	151400	78138975	2955	2955	2955	2955	7
226	20230918	151300	78118290	2955	2955	2955	2955	7
227	20230918	151200	78097605	2950	2955	2955	2950	2124
228	20230918	151100	71821430	2955	2955	2955	2955	57
229	20230918	151000	71652995	2965	2955	2965	2955	72
230	20230918	150900	71440175	2955	2955	2955	2955	7
231	20230918	150800	71419490	2955	2955	2955	2955	7
232	20230918	150700	71398805	2955	2955	2955	2955	7
233	20230918	150600	71378120	2955	2955	2955	2955	24
234	20230918	150500	71307200	2955	2955	2955	2955	7
235	20230918	150400	71286515	2955	2955	2960	2955	2132
236	20230918	150300	64984670	2955	2955	2955	2955	11
237	20230918	150200	64952165	2955	2955	2955	2955	8
238	20230918	150100	64928525	2955	2955	2955	2955	7
239	20230918	150000	64907840	2955	2955	2955	2955	7
240	20230918	145900	64887155	2960	2955	2960	2955	107
241	20230918	145800	64570470	2960	2955	2960	2955	64
242	20230918	145700	64381065	2955	2955	2955	2955	7
243	20230918	145600	64360380	2955	2955	2955	2955	87
244	20230918	145500	64103295	2960	2955	2960	2955	74
245	20230918	145400	63884290	2950	2950	2950	2950	8
246	20230918	145300	63860690	2955	2950	2955	2950	9
247	20230918	145200	63834130	2950	2950	2950	2950	7
248	20230918	145100	63813480	2955	2950	2955	2950	9
249	20230918	145000	63786920	2955	2950	2955	2950	8
250	20230918	144900	63763315	2955	2950	2955	2950	9
251	20230918	144800	63736755	2950	2955	2955	2950	7
252	20230918	144700	63716080	2955	2950	2955	2950	20
253	20230918	144600	63657015	2950	2950	2950	2950	8
254	20230918	144500	63633415	2955	2955	2955	2955	19
255	20230918	144400	63577270	2955	2955	2955	2955	18
256	20230918	144300	63524080	2955	2955	2955	2955	47
257	20230918	144200	63385195	2955	2950	2955	2950	28
258	20230918	144100	63302490	2950	2950	2950	2950	7
259	20230918	144000	63281840	2955	2950	2955	2950	8
260	20230918	143900	63258235	2950	2950	2950	2950	9
261	20230918	143800	63231685	2950	2950	2950	2950	7
262	20230918	143700	63211035	2950	2950	2950	2950	8
263	20230918	143600	63187435	2950	2950	2950	2950	7
264	20230918	143500	63166785	2950	2950	2950	2950	7
265	20230918	143400	63146135	2950	2950	2950	2950	7
266	20230918	143300	63125485	2955	2950	2955	2950	26
267	20230918	143200	63048690	2950	2950	2950	2950	7
268	20230918	143100	63028040	2955	2950	2955	2950	8
269	20230918	143000	63004435	2955	2950	2955	2950	87
270	20230918	142900	62747385	2955	2955	2955	2950	11
271	20230918	142800	62714920	2955	2950	2955	2950	59
272	20230918	142700	62540730	2950	2950	2950	2950	9
273	20230918	142600	62514180	2950	2950	2950	2950	7
274	20230918	142500	62493530	2955	2955	2955	2945	15
275	20230918	142400	62449275	2955	2945	2955	2945	663
276	20230918	142300	60493135	2945	2930	2945	2930	309
277	20230918	142200	59583235	2930	2930	2930	2930	7
278	20230918	142100	59562725	2945	2935	2945	2930	28
279	20230918	142000	59480555	2935	2935	2935	2930	385
280	20230918	141900	58350600	2950	2930	2950	2930	142
281	20230918	141800	57931840	2950	2930	2950	2930	187
282	20230918	141700	57380330	2930	2930	2930	2930	7
283	20230918	141600	57359820	2930	2930	2930	2930	7
284	20230918	141500	57339310	2930	2930	2930	2930	7
285	20230918	141400	57318800	2945	2930	2945	2930	14
286	20230918	141300	57277675	2925	2930	2930	2925	8
287	20230918	141200	57254245	2950	2930	2950	2930	248
288	20230918	141100	56522820	2930	2930	2930	2930	7
289	20230918	141000	56502310	2925	2925	2925	2925	7
290	20230918	140900	56481835	2925	2925	2925	2925	7
291	20230918	140800	56461360	2945	2930	2945	2925	107
292	20230918	140700	56146815	2930	2930	2930	2930	7
293	20230918	140600	56126305	2940	2930	2940	2930	159
294	20230918	140500	55658915	2925	2925	2925	2925	7
295	20230918	140400	55638440	2940	2940	2940	2940	85
296	20230918	140300	55388540	2950	2930	2950	2930	1943
297	20230918	140200	49669055	2930	2930	2930	2930	0
298	20230918	140100	49669055	2930	2930	2930	2930	0
299	20230918	140000	49669055	2930	2930	2930	2930	67
300	20230918	135900	49472745	2935	2935	2935	2935	0
301	20230918	135800	49472745	2935	2935	2935	2935	0
302	20230918	135700	49472745	2935	2935	2935	2935	0
303	20230918	135600	49472745	2935	2935	2935	2935	158
304	20230918	135500	49009015	2930	2930	2930	2930	0
305	20230918	135400	49009015	2930	2930	2930	2930	207
306	20230918	135300	48402505	2915	2915	2915	2915	0
307	20230918	135200	48402505	2915	2915	2915	2915	0
308	20230918	135100	48402505	2915	2915	2915	2915	0
309	20230918	135000	48402505	2915	2915	2915	2915	0
310	20230918	134900	48402505	2915	2915	2915	2915	0
311	20230918	134800	48402505	2915	2915	2915	2915	0
312	20230918	134700	48402505	2915	2915	2915	2915	0
313	20230918	134600	48402505	2915	2915	2915	2915	0
314	20230918	134500	48402505	2915	2915	2915	2915	0
315	20230918	134400	48402505	2915	2915	2915	2915	0
316	20230918	134300	48402505	2915	2915	2915	2915	0
317	20230918	134200	48402505	2915	2915	2915	2915	0
318	20230918	134100	48402505	2915	2915	2915	2915	0
319	20230918	134000	48402505	2915	2915	2915	2915	0
320	20230918	133900	48402505	2915	2915	2915	2915	0
321	20230918	133800	48402505	2915	2915	2915	2915	0
322	20230918	133700	48402505	2915	2915	2915	2915	0
323	20230918	133600	48402505	2915	2915	2915	2915	0
324	20230918	133500	48402505	2915	2915	2915	2915	0
325	20230918	133400	48402505	2915	2915	2915	2915	0
326	20230918	133300	48402505	2915	2915	2915	2915	0
327	20230918	133200	48402505	2915	2915	2915	2915	0
328	20230918	133100	48402505	2915	2915	2915	2915	0
329	20230918	133000	48402505	2915	2915	2915	2915	0
330	20230918	132900	48402505	2915	2920	2920	2915	2000
331	20230918	132800	42568105	2920	2920	2920	2920	0
332	20230918	132700	42568105	2920	2920	2920	2920	0
333	20230918	132600	42568105	2920	2920	2920	2920	0
334	20230918	132500	42568105	2920	2920	2920	2920	0
335	20230918	132400	42568105	2920	2920	2920	2920	0
336	20230918	132300	42568105	2920	2920	2920	2920	0
337	20230918	132200	42568105	2920	2920	2920	2920	0
338	20230918	132100	42568105	2920	2925	2925	2920	160
339	20230918	132000	42100880	2925	2925	2925	2925	50
340	20230918	131900	41954630	2930	2930	2930	2930	0
341	20230918	131800	41954630	2930	2930	2930	2930	0
342	20230918	131700	41954630	2930	2930	2930	2930	0
343	20230918	131600	41954630	2930	2930	2930	2930	0
344	20230918	131500	41954630	2930	2930	2930	2930	0
345	20230918	131400	41954630	2930	2930	2930	2930	0
346	20230918	131300	41954630	2930	2930	2930	2930	0
347	20230918	131200	41954630	2930	2930	2930	2930	0
348	20230918	131100	41954630	2930	2930	2930	2930	0
349	20230918	131000	41954630	2930	2930	2930	2930	0
350	20230918	130900	41954630	2930	2930	2930	2930	0
351	20230918	130800	41954630	2930	2930	2930	2930	0
352	20230918	130700	41954630	2930	2930	2930	2930	0
353	20230918	130600	41954630	2930	2940	2940	2930	95
354	20230918	130500	41675380	2935	2930	2935	2930	116
355	20230918	130400	41334965	2930	2930	2930	2930	378
356	20230918	130300	40227425	2925	2925	2925	2925	0
357	20230918	130200	40227425	2925	2925	2925	2925	0
358	20230918	130100	40227425	2925	2920	2925	2920	74
359	20230918	130000	40011250	2925	2925	2925	2925	4
360	20230918	125900	39999550	2925	2925	2925	2925	0
361	20230918	125800	39999550	2925	2925	2925	2925	9
362	20230918	125700	39973225	2925	2925	2925	2925	303
363	20230918	125600	39086950	2925	2925	2925	2925	0
364	20230918	125500	39086950	2925	2925	2925	2925	4
365	20230918	125400	39075250	2925	2925	2925	2925	10
366	20230918	125300	39046000	2925	2925	2925	2925	0
367	20230918	125200	39046000	2925	2925	2925	2925	0
368	20230918	125100	39046000	2925	2925	2925	2925	0
369	20230918	125000	39046000	2925	2925	2925	2925	0
370	20230918	124900	39046000	2925	2925	2925	2925	0
371	20230918	124800	39046000	2925	2925	2925	2925	0
372	20230918	124700	39046000	2925	2920	2925	2920	41
373	20230918	124600	38926245	2925	2925	2925	2925	0
374	20230918	124500	38926245	2925	2925	2925	2925	8
375	20230918	124400	38902845	2925	2925	2925	2925	121
376	20230918	124300	38548920	2925	2925	2925	2925	101
377	20230918	124200	38253495	2925	2925	2925	2925	25
378	20230918	124100	38180370	2925	2925	2925	2925	25
379	20230918	124000	38107245	2925	2925	2925	2925	65
380	20230918	123900	37917120	2925	2925	2925	2925	166
381	20230918	123800	37431570	2925	2925	2925	2925	48
382	20230918	123700	37291170	2925	2925	2925	2925	21
383	20230918	123600	37229745	2925	2930	2930	2925	118
384	20230918	123500	36884505	2930	2925	2930	2925	309
385	20230918	123400	35980070	2925	2925	2925	2925	9
386	20230918	123300	35953745	2925	2925	2925	2925	2
387	20230918	123200	35947895	2925	2925	2925	2925	39
388	20230918	123100	35833820	2925	2925	2925	2925	3
389	20230918	123000	35825045	2930	2930	2930	2930	0
390	20230918	122900	35825045	2930	2930	2930	2930	58
391	20230918	122800	35655105	2930	2930	2930	2930	137
392	20230918	122700	35253695	2930	2925	2930	2925	197
393	20230918	122600	34677130	2925	2925	2925	2925	1
394	20230918	122500	34674205	2925	2925	2925	2925	1
395	20230918	122400	34671280	2925	2925	2925	2925	0
396	20230918	122300	34671280	2925	2925	2925	2925	0
397	20230918	122200	34671280	2925	2925	2925	2925	3
398	20230918	122100	34662505	2925	2925	2925	2925	0
399	20230918	122000	34662505	2925	2925	2925	2925	341
400	20230918	121900	33665080	2925	2925	2925	2925	0
401	20230918	121800	33665080	2925	2925	2925	2925	18
402	20230918	121700	33612430	2925	2925	2925	2925	6
403	20230918	121600	33594880	2925	2925	2925	2925	2
404	20230918	121500	33589030	2925	2920	2925	2920	13
405	20230918	121400	33551065	2925	2925	2925	2925	0
406	20230918	121300	33551065	2925	2930	2930	2925	4
407	20230918	121200	33539355	2930	2925	2930	2925	101
408	20230918	121100	33243430	2925	2925	2925	2925	0
409	20230918	121000	33243430	2925	2925	2925	2925	0
410	20230918	120900	33243430	2925	2925	2925	2925	1
411	20230918	120800	33240505	2925	2925	2925	2925	3
412	20230918	120700	33231730	2925	2925	2925	2925	3
413	20230918	120600	33222955	2935	2935	2935	2935	0
414	20230918	120500	33222955	2935	2935	2935	2935	0
415	20230918	120400	33222955	2935	2935	2935	2935	0
416	20230918	120300	33222955	2935	2935	2935	2935	0
417	20230918	120200	33222955	2935	2935	2935	2935	76
418	20230918	120100	32999895	2935	2930	2935	2930	328
419	20230918	120000	32037465	2930	2925	2935	2925	595
420	20230918	115900	30294050	2925	2925	2925	2925	2
421	20230918	115800	30288200	2925	2925	2925	2925	0
422	20230918	115700	30288200	2925	2925	2925	2925	0
423	20230918	115600	30288200	2925	2925	2925	2925	0
424	20230918	115500	30288200	2925	2925	2925	2925	0
425	20230918	115400	30288200	2925	2925	2925	2925	0
426	20230918	115300	30288200	2925	2925	2925	2925	0
427	20230918	115200	30288200	2925	2925	2925	2925	0
428	20230918	115100	30288200	2925	2925	2925	2925	0
429	20230918	115000	30288200	2925	2925	2925	2925	0
430	20230918	114900	30288200	2925	2925	2925	2925	0
431	20230918	114800	30288200	2925	2925	2925	2925	0
432	20230918	114700	30288200	2925	2925	2925	2925	0
433	20230918	114600	30288200	2925	2925	2925	2925	0
434	20230918	114500	30288200	2925	2925	2925	2925	0
435	20230918	114400	30288200	2925	2925	2925	2925	0
436	20230918	114300	30288200	2925	2925	2925	2925	0
437	20230918	114200	30288200	2925	2925	2925	2925	0
438	20230918	114100	30288200	2925	2925	2925	2925	0
439	20230918	114000	30288200	2925	2925	2925	2925	0
440	20230918	113900	30288200	2925	2925	2925	2925	0
441	20230918	113800	30288200	2925	2925	2925	2925	0
442	20230918	113700	30288200	2925	2925	2925	2925	0
443	20230918	113600	30288200	2925	2925	2925	2925	0
444	20230918	113500	30288200	2925	2925	2925	2925	0
445	20230918	113400	30288200	2925	2925	2925	2925	0
446	20230918	113300	30288200	2925	2925	2925	2925	0
447	20230918	113200	30288200	2925	2925	2925	2925	0
448	20230918	113100	30288200	2925	2925	2925	2925	0
449	20230918	113000	30288200	2925	2925	2925	2925	0
450	20230918	112900	30288200	2925	2925	2925	2925	0
451	20230918	112800	30288200	2925	2925	2925	2925	0
452	20230918	112700	30288200	2925	2925	2925	2925	0
453	20230918	112600	30288200	2925	2925	2925	2925	109
454	20230918	112500	29969375	2920	2920	2920	2920	0
455	20230918	112400	29969375	2920	2920	2920	2920	0
456	20230918	112300	29969375	2920	2920	2920	2920	0
457	20230918	112200	29969375	2920	2920	2920	2920	0
458	20230918	112100	29969375	2920	2920	2920	2920	0
459	20230918	112000	29969375	2920	2920	2920	2920	0
460	20230918	111900	29969375	2920	2920	2920	2920	0
461	20230918	111800	29969375	2920	2920	2920	2920	0
462	20230918	111700	29969375	2920	2930	2930	2920	300
463	20230918	111600	29092420	2925	2925	2925	2925	0
464	20230918	111500	29092420	2925	2925	2925	2925	0
465	20230918	111400	29092420	2925	2925	2925	2925	0
466	20230918	111300	29092420	2925	2925	2925	2925	0
467	20230918	111200	29092420	2925	2925	2925	2925	0
468	20230918	111100	29092420	2925	2940	2950	2925	750
469	20230918	111000	26884250	2930	2930	2930	2930	0
470	20230918	110900	26884250	2930	2930	2930	2930	0
471	20230918	110800	26884250	2930	2930	2930	2930	0
472	20230918	110700	26884250	2930	2930	2930	2930	0
473	20230918	110600	26884250	2930	2930	2930	2930	0
474	20230918	110500	26884250	2930	2930	2930	2930	55
475	20230918	110400	26723100	2930	2930	2930	2930	0
476	20230918	110300	26723100	2930	2930	2930	2930	0
477	20230918	110200	26723100	2930	2930	2930	2930	337
478	20230918	110100	25735690	2930	2930	2930	2930	10
479	20230918	110000	25706390	2930	2930	2930	2930	1
480	20230918	105900	25703460	2925	2925	2925	2925	0
481	20230918	105800	25703460	2925	2925	2925	2925	0
482	20230918	105700	25703460	2925	2925	2925	2925	0
483	20230918	105600	25703460	2925	2925	2925	2925	0
484	20230918	105500	25703460	2925	2925	2925	2925	0
485	20230918	105400	25703460	2925	2925	2925	2925	0
486	20230918	105300	25703460	2925	2925	2925	2925	0
487	20230918	105200	25703460	2925	2925	2925	2925	0
488	20230918	105100	25703460	2925	2925	2925	2925	0
489	20230918	105000	25703460	2925	2925	2925	2925	0
490	20230918	104900	25703460	2925	2925	2925	2925	0
491	20230918	104800	25703460	2925	2925	2925	2925	0
492	20230918	104700	25703460	2925	2925	2925	2925	0
493	20230918	104600	25703460	2925	2925	2925	2925	0
494	20230918	104500	25703460	2925	2925	2925	2925	0
495	20230918	104400	25703460	2925	2925	2925	2925	0
496	20230918	104300	25703460	2925	2925	2925	2925	0
497	20230918	104200	25703460	2925	2925	2925	2925	0
498	20230918	104100	25703460	2925	2925	2925	2925	0
499	20230918	104000	25703460	2925	2925	2925	2925	0
500	20230918	103900	25703460	2925	2925	2925	2925	0
501	20230918	103800	25703460	2925	2925	2925	2925	0
502	20230918	103700	25703460	2925	2925	2925	2925	0
503	20230918	103600	25703460	2925	2925	2925	2925	0
504	20230918	103500	25703460	2925	2925	2925	2925	0
505	20230918	103400	25703460	2925	2925	2925	2925	1
506	20230918	103300	25700535	2940	2940	2940	2940	1
507	20230918	103200	25697595	2925	2925	2925	2925	0
508	20230918	103100	25697595	2925	2925	2925	2925	0
509	20230918	103000	25697595	2925	2925	2925	2925	0
510	20230918	102900	25697595	2925	2925	2925	2925	0
511	20230918	102800	25697595	2925	2925	2925	2925	0
512	20230918	102700	25697595	2925	2925	2925	2925	0
513	20230918	102600	25697595	2925	2925	2925	2925	0
514	20230918	102500	25697595	2925	2930	2930	2925	205
515	20230918	102400	25096985	2945	2945	2945	2945	7
516	20230918	102300	25076370	2950	2950	2950	2950	0
517	20230918	102200	25076370	2950	2950	2950	2950	1
518	20230918	102100	25073420	2945	2945	2945	2945	9
519	20230918	102000	25046915	2950	2950	2950	2950	0
520	20230918	101900	25046915	2950	2930	2950	2930	404
521	20230918	101800	23861635	2930	2925	2930	2925	9
522	20230918	101700	23835305	2925	2925	2925	2925	0
523	20230918	101600	23835305	2925	2925	2925	2925	0
524	20230918	101500	23835305	2925	2925	2925	2925	0
525	20230918	101400	23835305	2925	2925	2925	2925	0
526	20230918	101300	23835305	2925	2925	2925	2925	0
527	20230918	101200	23835305	2925	2925	2925	2925	0
528	20230918	101100	23835305	2925	2925	2925	2925	0
529	20230918	101000	23835305	2925	2925	2925	2925	403
530	20230918	100900	22656530	2925	2925	2925	2925	0
531	20230918	100800	22656530	2925	2925	2925	2925	0
532	20230918	100700	22656530	2925	2925	2925	2925	2
533	20230918	100600	22650680	2925	2920	2925	2920	300
534	20230918	100500	21774615	2915	2915	2915	2915	99
535	20230918	100400	21486030	2920	2920	2920	2920	0
536	20230918	100300	21486030	2920	2920	2920	2920	0
537	20230918	100200	21486030	2920	2920	2920	2920	0
538	20230918	100100	21486030	2920	2920	2920	2920	1
539	20230918	100000	21483110	2920	2920	2920	2920	1
540	20230918	095900	21480190	2920	2920	2920	2920	2
541	20230918	095800	21474350	2915	2915	2915	2915	0
542	20230918	095700	21474350	2915	2915	2915	2915	0
543	20230918	095600	21474350	2915	2915	2915	2915	0
544	20230918	095500	21474350	2915	2915	2915	2915	0
545	20230918	095400	21474350	2915	2915	2915	2915	0
546	20230918	095300	21474350	2915	2915	2915	2915	0
547	20230918	095200	21474350	2915	2915	2915	2915	945
548	20230918	095100	18719675	2910	2910	2910	2910	0
549	20230918	095000	18719675	2910	2910	2910	2910	0
550	20230918	094900	18719675	2910	2910	2910	2910	0
551	20230918	094800	18719675	2910	2910	2910	2910	0
552	20230918	094700	18719675	2910	2915	2915	2910	150
553	20230918	094600	18282915	2920	2920	2920	2920	0
554	20230918	094500	18282915	2920	2920	2920	2920	1
555	20230918	094400	18279995	2900	2900	2900	2900	0
556	20230918	094300	18279995	2900	2900	2900	2900	0
557	20230918	094200	18279995	2900	2900	2900	2900	0
558	20230918	094100	18279995	2900	2900	2900	2900	0
559	20230918	094000	18279995	2900	2900	2900	2900	0
560	20230918	093900	18279995	2900	2900	2900	2900	0
561	20230918	093800	18279995	2900	2900	2900	2900	0
562	20230918	093700	18279995	2900	2900	2900	2900	0
563	20230918	093600	18279995	2900	2900	2900	2900	0
564	20230918	093500	18279995	2900	2900	2900	2900	0
565	20230918	093400	18279995	2900	2900	2900	2900	0
566	20230918	093300	18279995	2900	2900	2900	2900	0
567	20230918	093200	18279995	2900	2900	2900	2900	0
568	20230918	093100	18279995	2900	2900	2900	2900	0
569	20230918	093000	18279995	2900	2900	2900	2900	0
570	20230918	092900	18279995	2900	2900	2900	2900	0
571	20230918	092800	18279995	2900	2900	2900	2900	0
572	20230918	092700	18279995	2900	2900	2900	2900	0
573	20230918	092600	18279995	2900	2900	2900	2900	0
574	20230918	092500	18279995	2900	2900	2900	2900	0
575	20230918	092400	18279995	2900	2900	2900	2900	0
576	20230918	092300	18279995	2900	2900	2900	2900	0
577	20230918	092200	18279995	2900	2900	2900	2900	0
578	20230918	092100	18279995	2900	2900	2900	2900	0
579	20230918	092000	18279995	2900	2900	2900	2900	0
580	20230918	091900	18279995	2900	2900	2900	2900	0
581	20230918	091800	18279995	2900	2900	2900	2900	0
582	20230918	091700	18279995	2900	2900	2900	2900	0
583	20230918	091600	18279995	2900	2915	2915	2900	3000
584	20230918	091500	9576160	2915	2915	2915	2915	0
585	20230918	091400	9576160	2915	2915	2915	2915	0
586	20230918	091300	9576160	2915	2915	2915	2915	140
587	20230918	091200	9168060	2930	2930	2930	2930	0
588	20230918	091100	9168060	2930	2930	2930	2930	0
589	20230918	091000	9168060	2930	2930	2930	2930	0
590	20230918	090900	9168060	2930	2930	2930	2930	0
591	20230918	090800	9168060	2930	2930	2930	2930	0
592	20230918	090700	9168060	2930	2930	2930	2930	0
593	20230918	090600	9168060	2930	2930	2930	2930	10
594	20230918	090500	9138760	2930	2930	2930	2930	0
595	20230918	090400	9138760	2930	2930	2930	2930	412
596	20230918	090300	7931600	2915	2915	2915	2915	0
597	20230918	090200	7931600	2915	2915	2915	2915	0
598	20230918	090100	7931600	2915	2915	2915	2915	100
599	20230918	090000	7640100	2925	2925	2925	2925	2612