KissMeData/017510/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185800	41866050	2870	2870	2870	2870	736
3	20230927	185700	41866050	2870	2870	2870	2870	0
4	20230927	185600	41866050	2870	2870	2870	2870	0
5	20230927	185500	41866050	2870	2870	2870	2870	0
6	20230927	185400	41866050	2870	2870	2870	2870	0
7	20230927	185300	41866050	2870	2870	2870	2870	0
8	20230927	185200	41866050	2870	2870	2870	2870	0
9	20230927	185100	41866050	2870	2870	2870	2870	0
10	20230927	185000	41866050	2870	2870	2870	2870	0
11	20230927	184900	41866050	2870	2870	2870	2870	0
12	20230927	184800	41866050	2870	2870	2870	2870	0
13	20230927	184700	41866050	2870	2870	2870	2870	0
14	20230927	184600	41866050	2870	2870	2870	2870	0
15	20230927	184500	41866050	2870	2870	2870	2870	0
16	20230927	184400	41866050	2870	2870	2870	2870	0
17	20230927	184300	41866050	2870	2870	2870	2870	0
18	20230927	184200	41866050	2870	2870	2870	2870	0
19	20230927	184100	41866050	2870	2870	2870	2870	0
20	20230927	184000	41866050	2870	2870	2870	2870	0
21	20230927	183900	41866050	2870	2870	2870	2870	0
22	20230927	183800	41866050	2870	2870	2870	2870	0
23	20230927	183700	41866050	2870	2870	2870	2870	0
24	20230927	183600	41866050	2870	2870	2870	2870	0
25	20230927	183500	41866050	2870	2870	2870	2870	0
26	20230927	183400	41866050	2870	2870	2870	2870	0
27	20230927	183300	41866050	2870	2870	2870	2870	0
28	20230927	183200	41866050	2870	2870	2870	2870	0
29	20230927	183100	41866050	2870	2870	2870	2870	0
30	20230927	183000	41866050	2870	2870	2870	2870	0
31	20230927	182900	41866050	2870	2870	2870	2870	0
32	20230927	182800	41866050	2870	2870	2870	2870	736
33	20230927	182700	41866050	2870	2870	2870	2870	0
34	20230927	182600	41866050	2870	2870	2870	2870	0
35	20230927	182500	41866050	2870	2870	2870	2870	0
36	20230927	182400	41866050	2870	2870	2870	2870	0
37	20230927	182300	41866050	2870	2870	2870	2870	0
38	20230927	182200	41866050	2870	2870	2870	2870	0
39	20230927	182100	41866050	2870	2870	2870	2870	0
40	20230927	182000	41866050	2870	2870	2870	2870	0
41	20230927	181900	41866050	2870	2870	2870	2870	0
42	20230927	181800	41866050	2870	2870	2870	2870	0
43	20230927	181700	41866050	2870	2870	2870	2870	0
44	20230927	181600	41866050	2870	2870	2870	2870	0
45	20230927	181500	41866050	2870	2870	2870	2870	0
46	20230927	181400	41866050	2870	2870	2870	2870	0
47	20230927	181300	41866050	2870	2870	2870	2870	0
48	20230927	181200	41866050	2870	2870	2870	2870	0
49	20230927	181100	41866050	2870	2870	2870	2870	0
50	20230927	181000	41866050	2870	2870	2870	2870	0
51	20230927	180900	41866050	2870	2870	2870	2870	0
52	20230927	180800	41866050	2870	2870	2870	2870	0
53	20230927	180700	41866050	2870	2870	2870	2870	0
54	20230927	180600	41866050	2870	2870	2870	2870	0
55	20230927	180500	41866050	2870	2870	2870	2870	0
56	20230927	180400	41866050	2870	2870	2870	2870	0
57	20230927	180300	41866050	2870	2870	2870	2870	0
58	20230927	180200	41866050	2870	2870	2870	2870	0
59	20230927	180100	41866050	2870	2870	2870	2870	0
60	20230927	180000	41866050	2870	2870	2870	2870	0
61	20230927	175900	41866050	2870	2870	2870	2870	0
62	20230927	175800	41866050	2870	2870	2870	2870	736
63	20230927	175700	41866050	2870	2870	2870	2870	0
64	20230927	175600	41866050	2870	2870	2870	2870	0
65	20230927	175500	41866050	2870	2870	2870	2870	0
66	20230927	175400	41866050	2870	2870	2870	2870	0
67	20230927	175300	41866050	2870	2870	2870	2870	0
68	20230927	175200	41866050	2870	2870	2870	2870	0
69	20230927	175100	41866050	2870	2870	2870	2870	0
70	20230927	175000	41866050	2870	2870	2870	2870	0
71	20230927	174900	41866050	2870	2870	2870	2870	0
72	20230927	174800	41866050	2870	2870	2870	2870	0
73	20230927	174700	41866050	2870	2870	2870	2870	0
74	20230927	174600	41866050	2870	2870	2870	2870	0
75	20230927	174500	41866050	2870	2870	2870	2870	0
76	20230927	174400	41866050	2870	2870	2870	2870	0
77	20230927	174300	41866050	2870	2870	2870	2870	0
78	20230927	174200	41866050	2870	2870	2870	2870	0
79	20230927	174100	41866050	2870	2870	2870	2870	0
80	20230927	174000	41866050	2870	2870	2870	2870	0
81	20230927	173900	41866050	2870	2870	2870	2870	0
82	20230927	173800	41866050	2870	2870	2870	2870	0
83	20230927	173700	41866050	2870	2870	2870	2870	0
84	20230927	173600	41866050	2870	2870	2870	2870	0
85	20230927	173500	41866050	2870	2870	2870	2870	0
86	20230927	173400	41866050	2870	2870	2870	2870	0
87	20230927	173300	41866050	2870	2870	2870	2870	0
88	20230927	173200	41866050	2870	2870	2870	2870	0
89	20230927	173100	41866050	2870	2870	2870	2870	0
90	20230927	173000	41866050	2870	2870	2870	2870	0
91	20230927	172900	41866050	2870	2870	2870	2870	0
92	20230927	172800	41866050	2870	2870	2870	2870	736
93	20230927	172700	41866050	2870	2870	2870	2870	0
94	20230927	172600	41866050	2870	2870	2870	2870	0
95	20230927	172500	41866050	2870	2870	2870	2870	0
96	20230927	172400	41866050	2870	2870	2870	2870	0
97	20230927	172300	41866050	2870	2870	2870	2870	0
98	20230927	172200	41866050	2870	2870	2870	2870	0
99	20230927	172100	41866050	2870	2870	2870	2870	0
100	20230927	172000	41866050	2870	2870	2870	2870	0
101	20230927	171900	41866050	2870	2870	2870	2870	0
102	20230927	171800	41866050	2870	2870	2870	2870	0
103	20230927	171700	41866050	2870	2870	2870	2870	0
104	20230927	171600	41866050	2870	2870	2870	2870	0
105	20230927	171500	41866050	2870	2870	2870	2870	0
106	20230927	171400	41866050	2870	2870	2870	2870	0
107	20230927	171300	41866050	2870	2870	2870	2870	0
108	20230927	171200	41866050	2870	2870	2870	2870	0
109	20230927	171100	41866050	2870	2870	2870	2870	0
110	20230927	171000	41866050	2870	2870	2870	2870	0
111	20230927	170900	41866050	2870	2870	2870	2870	0
112	20230927	170800	41866050	2870	2870	2870	2870	0
113	20230927	170700	41866050	2870	2870	2870	2870	0
114	20230927	170600	41866050	2870	2870	2870	2870	0
115	20230927	170500	41866050	2870	2870	2870	2870	0
116	20230927	170400	41866050	2870	2870	2870	2870	0
117	20230927	170300	41866050	2870	2870	2870	2870	0
118	20230927	170200	41866050	2870	2870	2870	2870	0
119	20230927	170100	41866050	2870	2870	2870	2870	0
120	20230927	170000	41866050	2870	2870	2870	2870	0
121	20230927	165900	41866050	2870	2870	2870	2870	0
122	20230927	165800	41866050	2870	2870	2870	2870	736
123	20230927	165700	41866050	2870	2870	2870	2870	0
124	20230927	165600	41866050	2870	2870	2870	2870	0
125	20230927	165500	41866050	2870	2870	2870	2870	0
126	20230927	165400	41866050	2870	2870	2870	2870	0
127	20230927	165300	41866050	2870	2870	2870	2870	0
128	20230927	165200	41866050	2870	2870	2870	2870	0
129	20230927	165100	41866050	2870	2870	2870	2870	0
130	20230927	165000	41866050	2870	2870	2870	2870	0
131	20230927	164900	41866050	2870	2870	2870	2870	0
132	20230927	164800	41866050	2870	2870	2870	2870	0
133	20230927	164700	41866050	2870	2870	2870	2870	0
134	20230927	164600	41866050	2870	2870	2870	2870	0
135	20230927	164500	41866050	2870	2870	2870	2870	0
136	20230927	164400	41866050	2870	2870	2870	2870	0
137	20230927	164300	41866050	2870	2870	2870	2870	0
138	20230927	164200	41866050	2870	2870	2870	2870	0
139	20230927	164100	41866050	2870	2870	2870	2870	0
140	20230927	164000	41866050	2870	2870	2870	2870	0
141	20230927	163900	41866050	2870	2870	2870	2870	0
142	20230927	163800	41866050	2870	2870	2870	2870	0
143	20230927	163700	41866050	2870	2870	2870	2870	0
144	20230927	163600	41866050	2870	2870	2870	2870	0
145	20230927	163500	41866050	2870	2870	2870	2870	0
146	20230927	163400	41866050	2870	2870	2870	2870	0
147	20230927	163300	41866050	2870	2870	2870	2870	0
148	20230927	163200	41866050	2870	2870	2870	2870	0
149	20230927	163100	41866050	2870	2870	2870	2870	0
150	20230927	163000	41866050	2870	2870	2870	2870	0
151	20230927	162900	41866050	2870	2870	2870	2870	0
152	20230927	162800	41866050	2870	2870	2870	2870	736
153	20230927	162700	41866050	2870	2870	2870	2870	0
154	20230927	162600	41866050	2870	2870	2870	2870	0
155	20230927	162500	41866050	2870	2870	2870	2870	0
156	20230927	162400	41866050	2870	2870	2870	2870	0
157	20230927	162300	41866050	2870	2870	2870	2870	0
158	20230927	162200	41866050	2870	2870	2870	2870	0
159	20230927	162100	41866050	2870	2870	2870	2870	0
160	20230927	162000	41866050	2870	2870	2870	2870	0
161	20230927	161900	41866050	2870	2870	2870	2870	0
162	20230927	161800	41866050	2870	2870	2870	2870	0
163	20230927	161700	41866050	2870	2870	2870	2870	0
164	20230927	161600	41866050	2870	2870	2870	2870	0
165	20230927	161500	41866050	2870	2870	2870	2870	0
166	20230927	161400	41866050	2870	2870	2870	2870	0
167	20230927	161300	41866050	2870	2870	2870	2870	0
168	20230927	161200	41866050	2870	2870	2870	2870	0
169	20230927	161100	41866050	2870	2870	2870	2870	0
170	20230927	161000	41866050	2870	2870	2870	2870	0
171	20230927	160900	41866050	2870	2870	2870	2870	0
172	20230927	160800	41866050	2870	2870	2870	2870	0
173	20230927	160700	41866050	2870	2870	2870	2870	0
174	20230927	160600	41866050	2870	2870	2870	2870	0
175	20230927	160500	41866050	2870	2870	2870	2870	0
176	20230927	160400	41866050	2870	2870	2870	2870	0
177	20230927	160300	41866050	2870	2870	2870	2870	0
178	20230927	160200	41866050	2870	2870	2870	2870	0
179	20230927	160100	41866050	2870	2870	2870	2870	0
180	20230927	160000	41866050	2870	2870	2870	2870	0
181	20230927	155900	41866050	2870	2870	2870	2870	0
182	20230927	155800	41866050	2870	2870	2870	2870	736
183	20230927	155700	41866050	2870	2870	2870	2870	0
184	20230927	155600	41866050	2870	2870	2870	2870	0
185	20230927	155500	41866050	2870	2870	2870	2870	0
186	20230927	155400	41866050	2870	2870	2870	2870	0
187	20230927	155300	41866050	2870	2870	2870	2870	0
188	20230927	155200	41866050	2870	2870	2870	2870	0
189	20230927	155100	41866050	2870	2870	2870	2870	0
190	20230927	155000	41866050	2870	2870	2870	2870	0
191	20230927	154900	41866050	2870	2870	2870	2870	0
192	20230927	154800	41866050	2870	2870	2870	2870	0
193	20230927	154700	41866050	2870	2870	2870	2870	0
194	20230927	154600	41866050	2870	2870	2870	2870	0
195	20230927	154500	41866050	2870	2870	2870	2870	0
196	20230927	154400	41866050	2870	2870	2870	2870	0
197	20230927	154300	41866050	2870	2870	2870	2870	0
198	20230927	154200	41866050	2870	2870	2870	2870	0
199	20230927	154100	41866050	2870	2870	2870	2870	0
200	20230927	154000	41866050	2870	2870	2870	2870	0
201	20230927	153900	41866050	2870	2870	2870	2870	0
202	20230927	153800	41866050	2870	2870	2870	2870	0
203	20230927	153700	41866050	2870	2870	2870	2870	0
204	20230927	153600	41866050	2870	2870	2870	2870	0
205	20230927	153500	41866050	2870	2870	2870	2870	0
206	20230927	153400	41866050	2870	2870	2870	2870	0
207	20230927	153300	41866050	2870	2870	2870	2870	0
208	20230927	153200	41866050	2870	2870	2870	2870	0
209	20230927	153100	41866050	2870	2870	2870	2870	0
210	20230927	153000	41866050	2870	2870	2870	2870	736
211	20230927	152900	39753730	2875	2875	2875	2875	0
212	20230927	152800	39753730	2875	2875	2875	2875	0
213	20230927	152700	39753730	2875	2875	2875	2875	0
214	20230927	152600	39753730	2875	2875	2875	2875	0
215	20230927	152500	39753730	2875	2875	2875	2875	0
216	20230927	152400	39753730	2875	2875	2875	2875	0
217	20230927	152300	39753730	2875	2875	2875	2875	0
218	20230927	152200	39753730	2875	2875	2875	2875	0
219	20230927	152100	39753730	2875	2875	2875	2875	0
220	20230927	152000	39753730	2875	2875	2875	2875	0
221	20230927	151900	39753730	2875	2875	2875	2875	0
222	20230927	151800	39753730	2875	2875	2875	2875	10
223	20230927	151700	39724980	2875	2875	2875	2875	10
224	20230927	151600	39696230	2875	2875	2875	2875	10
225	20230927	151500	39667480	2875	2875	2875	2875	10
226	20230927	151400	39638730	2875	2870	2875	2870	10
227	20230927	151300	39609995	2875	2875	2875	2875	10
228	20230927	151200	39581245	2875	2870	2875	2870	10
229	20230927	151100	39552520	2870	2870	2870	2870	10
230	20230927	151000	39523820	2870	2870	2870	2870	10
231	20230927	150900	39495120	2870	2870	2870	2870	10
232	20230927	150800	39466420	2870	2870	2870	2870	10
233	20230927	150700	39437720	2870	2870	2870	2870	10
234	20230927	150600	39409020	2870	2870	2870	2870	10
235	20230927	150500	39380320	2870	2870	2870	2870	10
236	20230927	150400	39351620	2870	2870	2870	2870	10
237	20230927	150300	39322920	2870	2870	2870	2870	10
238	20230927	150200	39294220	2870	2870	2870	2870	78
239	20230927	150100	39070360	2870	2870	2870	2870	96
240	20230927	150000	38794840	2870	2870	2870	2870	10
241	20230927	145900	38766140	2870	2870	2870	2870	10
242	20230927	145800	38737440	2870	2870	2870	2870	10
243	20230927	145700	38708740	2870	2870	2870	2870	10
244	20230927	145600	38680040	2870	2870	2870	2870	10
245	20230927	145500	38651340	2870	2870	2870	2870	10
246	20230927	145400	38622640	2870	2870	2870	2870	10
247	20230927	145300	38593940	2870	2870	2870	2870	10
248	20230927	145200	38565240	2870	2870	2870	2870	10
249	20230927	145100	38536540	2870	2870	2870	2870	10
250	20230927	145000	38507840	2870	2870	2870	2870	10
251	20230927	144900	38479140	2870	2870	2870	2870	10
252	20230927	144800	38450440	2855	2870	2870	2855	11
253	20230927	144700	38418885	2870	2870	2870	2870	10
254	20230927	144600	38390185	2870	2870	2870	2870	10
255	20230927	144500	38361485	2870	2870	2870	2870	10
256	20230927	144400	38332785	2870	2870	2870	2870	10
257	20230927	144300	38304085	2870	2870	2870	2870	11
258	20230927	144200	38272515	2870	2870	2870	2870	10
259	20230927	144100	38243815	2870	2870	2870	2870	10
260	20230927	144000	38215115	2870	2870	2870	2870	10
261	20230927	143900	38186415	2870	2870	2870	2870	10
262	20230927	143800	38157715	2870	2870	2870	2870	10
263	20230927	143700	38129015	2870	2870	2870	2870	10
264	20230927	143600	38100315	2870	2870	2870	2870	10
265	20230927	143500	38071615	2870	2870	2870	2870	10
266	20230927	143400	38042915	2870	2870	2870	2870	10
267	20230927	143300	38014215	2870	2870	2870	2870	10
268	20230927	143200	37985515	2870	2870	2870	2870	10
269	20230927	143100	37956815	2870	2870	2870	2870	10
270	20230927	143000	37928115	2870	2870	2870	2870	10
271	20230927	142900	37899415	2870	2870	2870	2870	10
272	20230927	142800	37870715	2870	2855	2870	2855	360
273	20230927	142700	36841410	2855	2855	2855	2855	11
274	20230927	142600	36810005	2855	2855	2855	2855	10
275	20230927	142500	36781455	2855	2855	2855	2855	10
276	20230927	142400	36752905	2855	2855	2855	2855	100
277	20230927	142300	36467405	2855	2855	2855	2855	0
278	20230927	142200	36467405	2855	2855	2855	2850	57
279	20230927	142100	36304825	2855	2855	2855	2855	0
280	20230927	142000	36304825	2855	2855	2855	2855	0
281	20230927	141900	36304825	2855	2855	2855	2855	6
282	20230927	141800	36287695	2855	2855	2855	2855	0
283	20230927	141700	36287695	2855	2855	2855	2855	103
284	20230927	141600	35993630	2855	2855	2855	2855	0
285	20230927	141500	35993630	2855	2855	2855	2855	0
286	20230927	141400	35993630	2855	2855	2855	2855	111
287	20230927	141300	35676725	2855	2855	2855	2855	0
288	20230927	141200	35676725	2855	2855	2855	2855	45
289	20230927	141100	35548250	2855	2855	2855	2855	105
290	20230927	141000	35248475	2855	2855	2855	2855	0
291	20230927	140900	35248475	2855	2855	2855	2855	21
292	20230927	140800	35188520	2855	2855	2855	2855	10
293	20230927	140700	35159970	2855	2855	2855	2855	0
294	20230927	140600	35159970	2855	2855	2855	2855	0
295	20230927	140500	35159970	2855	2855	2855	2855	0
296	20230927	140400	35159970	2855	2855	2855	2855	0
297	20230927	140300	35159970	2855	2855	2855	2855	0
298	20230927	140200	35159970	2855	2855	2855	2855	0
299	20230927	140100	35159970	2855	2855	2855	2855	0
300	20230927	140000	35159970	2855	2855	2855	2855	0
301	20230927	135900	35159970	2855	2855	2855	2855	114
302	20230927	135800	34834500	2860	2860	2860	2860	0
303	20230927	135700	34834500	2860	2860	2860	2860	5
304	20230927	135600	34820200	2860	2860	2860	2860	3
305	20230927	135500	34811620	2855	2855	2855	2855	0
306	20230927	135400	34811620	2855	2855	2855	2855	0
307	20230927	135300	34811620	2855	2855	2855	2855	0
308	20230927	135200	34811620	2855	2855	2855	2855	0
309	20230927	135100	34811620	2855	2855	2855	2855	0
310	20230927	135000	34811620	2855	2855	2855	2855	12
311	20230927	134900	34777360	2860	2860	2860	2860	0
312	20230927	134800	34777360	2860	2860	2860	2860	0
313	20230927	134700	34777360	2860	2860	2860	2860	0
314	20230927	134600	34777360	2860	2860	2860	2860	0
315	20230927	134500	34777360	2860	2860	2860	2860	0
316	20230927	134400	34777360	2860	2860	2860	2860	0
317	20230927	134300	34777360	2860	2860	2860	2860	0
318	20230927	134200	34777360	2860	2860	2860	2860	0
319	20230927	134100	34777360	2860	2860	2860	2860	0
320	20230927	134000	34777360	2860	2860	2860	2860	0
321	20230927	133900	34777360	2860	2860	2860	2860	0
322	20230927	133800	34777360	2860	2860	2860	2860	0
323	20230927	133700	34777360	2860	2860	2860	2860	0
324	20230927	133600	34777360	2860	2860	2860	2860	0
325	20230927	133500	34777360	2860	2860	2860	2860	0
326	20230927	133400	34777360	2860	2860	2860	2860	0
327	20230927	133300	34777360	2860	2860	2860	2860	0
328	20230927	133200	34777360	2860	2860	2860	2860	0
329	20230927	133100	34777360	2860	2860	2860	2860	0
330	20230927	133000	34777360	2860	2860	2860	2860	0
331	20230927	132900	34777360	2860	2860	2860	2860	77
332	20230927	132800	34557140	2860	2860	2860	2860	0
333	20230927	132700	34557140	2860	2860	2860	2860	0
334	20230927	132600	34557140	2860	2860	2860	2860	0
335	20230927	132500	34557140	2860	2860	2860	2860	0
336	20230927	132400	34557140	2860	2860	2860	2860	0
337	20230927	132300	34557140	2860	2860	2860	2860	0
338	20230927	132200	34557140	2860	2860	2860	2860	0
339	20230927	132100	34557140	2860	2860	2860	2860	0
340	20230927	132000	34557140	2860	2860	2860	2860	0
341	20230927	131900	34557140	2860	2860	2860	2860	0
342	20230927	131800	34557140	2860	2860	2860	2860	0
343	20230927	131700	34557140	2860	2860	2860	2860	0
344	20230927	131600	34557140	2860	2860	2860	2860	0
345	20230927	131500	34557140	2860	2860	2860	2860	0
346	20230927	131400	34557140	2860	2860	2860	2860	138
347	20230927	131300	34162460	2860	2860	2860	2860	0
348	20230927	131200	34162460	2860	2860	2860	2860	0
349	20230927	131100	34162460	2860	2860	2860	2860	0
350	20230927	131000	34162460	2860	2860	2860	2860	3
351	20230927	130900	34153880	2855	2855	2855	2855	0
352	20230927	130800	34153880	2855	2855	2855	2855	0
353	20230927	130700	34153880	2855	2855	2855	2855	0
354	20230927	130600	34153880	2855	2860	2860	2855	321
355	20230927	130500	33235825	2860	2860	2860	2860	484
356	20230927	130400	31851585	2860	2860	2860	2860	0
357	20230927	130300	31851585	2860	2860	2860	2860	31
358	20230927	130200	31762925	2860	2860	2860	2860	0
359	20230927	130100	31762925	2860	2860	2860	2860	9
360	20230927	130000	31737185	2860	2860	2860	2860	0
361	20230927	125900	31737185	2860	2860	2860	2860	0
362	20230927	125800	31737185	2860	2860	2860	2860	0
363	20230927	125700	31737185	2860	2860	2860	2860	0
364	20230927	125600	31737185	2860	2860	2860	2860	0
365	20230927	125500	31737185	2860	2860	2860	2860	0
366	20230927	125400	31737185	2860	2860	2860	2860	6
367	20230927	125300	31720025	2860	2860	2860	2860	176
368	20230927	125200	31216665	2860	2860	2860	2860	0
369	20230927	125100	31216665	2860	2860	2860	2860	0
370	20230927	125000	31216665	2860	2860	2860	2860	0
371	20230927	124900	31216665	2860	2860	2860	2860	0
372	20230927	124800	31216665	2860	2860	2860	2860	0
373	20230927	124700	31216665	2860	2860	2860	2860	0
374	20230927	124600	31216665	2860	2860	2860	2860	0
375	20230927	124500	31216665	2860	2860	2860	2860	0
376	20230927	124400	31216665	2860	2860	2860	2860	0
377	20230927	124300	31216665	2860	2860	2860	2860	0
378	20230927	124200	31216665	2860	2860	2860	2860	0
379	20230927	124100	31216665	2860	2860	2860	2860	0
380	20230927	124000	31216665	2860	2860	2860	2860	0
381	20230927	123900	31216665	2860	2860	2860	2860	0
382	20230927	123800	31216665	2860	2860	2860	2860	0
383	20230927	123700	31216665	2860	2860	2860	2860	0
384	20230927	123600	31216665	2860	2860	2860	2860	0
385	20230927	123500	31216665	2860	2860	2860	2860	0
386	20230927	123400	31216665	2860	2860	2860	2860	178
387	20230927	123300	30707585	2850	2850	2850	2850	400
388	20230927	123200	29567585	2860	2860	2860	2860	0
389	20230927	123100	29567585	2860	2860	2860	2860	0
390	20230927	123000	29567585	2860	2860	2860	2860	175
391	20230927	122900	29067085	2855	2855	2855	2855	0
392	20230927	122800	29067085	2855	2855	2855	2855	0
393	20230927	122700	29067085	2855	2855	2855	2855	0
394	20230927	122600	29067085	2855	2855	2855	2855	0
395	20230927	122500	29067085	2855	2855	2855	2855	0
396	20230927	122400	29067085	2855	2855	2855	2855	0
397	20230927	122300	29067085	2855	2855	2855	2855	0
398	20230927	122200	29067085	2855	2855	2855	2855	190
399	20230927	122100	28524635	2855	2855	2855	2855	5
400	20230927	122000	28510360	2855	2855	2855	2855	10
401	20230927	121900	28481810	2855	2855	2855	2855	5
402	20230927	121800	28467535	2855	2855	2855	2855	0
403	20230927	121700	28467535	2855	2855	2855	2855	0
404	20230927	121600	28467535	2855	2855	2855	2855	0
405	20230927	121500	28467535	2855	2855	2855	2855	0
406	20230927	121400	28467535	2855	2855	2855	2855	100
407	20230927	121300	28182035	2855	2855	2855	2855	0
408	20230927	121200	28182035	2855	2855	2855	2855	0
409	20230927	121100	28182035	2855	2855	2855	2855	0
410	20230927	121000	28182035	2855	2855	2855	2855	1
411	20230927	120900	28179180	2850	2850	2850	2850	0
412	20230927	120800	28179180	2850	2850	2850	2850	0
413	20230927	120700	28179180	2850	2850	2850	2850	0
414	20230927	120600	28179180	2850	2850	2850	2850	0
415	20230927	120500	28179180	2850	2850	2850	2850	0
416	20230927	120400	28179180	2850	2850	2850	2850	0
417	20230927	120300	28179180	2850	2850	2850	2850	0
418	20230927	120200	28179180	2850	2850	2850	2850	2
419	20230927	120100	28173480	2850	2850	2850	2850	0
420	20230927	120000	28173480	2850	2850	2850	2850	0
421	20230927	115900	28173480	2850	2850	2850	2850	0
422	20230927	115800	28173480	2850	2850	2850	2850	0
423	20230927	115700	28173480	2850	2850	2850	2850	0
424	20230927	115600	28173480	2850	2850	2850	2850	0
425	20230927	115500	28173480	2850	2850	2850	2850	0
426	20230927	115400	28173480	2850	2850	2850	2850	0
427	20230927	115300	28173480	2850	2850	2850	2850	0
428	20230927	115200	28173480	2850	2850	2850	2850	0
429	20230927	115100	28173480	2850	2850	2850	2850	0
430	20230927	115000	28173480	2850	2850	2850	2850	0
431	20230927	114900	28173480	2850	2850	2850	2850	0
432	20230927	114800	28173480	2850	2850	2850	2850	0
433	20230927	114700	28173480	2850	2850	2850	2850	0
434	20230927	114600	28173480	2850	2850	2850	2850	0
435	20230927	114500	28173480	2850	2850	2850	2850	0
436	20230927	114400	28173480	2850	2850	2850	2850	0
437	20230927	114300	28173480	2850	2850	2850	2850	0
438	20230927	114200	28173480	2850	2850	2850	2850	1
439	20230927	114100	28170630	2860	2860	2860	2860	0
440	20230927	114000	28170630	2860	2860	2860	2860	0
441	20230927	113900	28170630	2860	2850	2860	2850	10
442	20230927	113800	28142095	2845	2845	2845	2845	0
443	20230927	113700	28142095	2845	2845	2845	2845	1
444	20230927	113600	28139250	2845	2845	2845	2845	1
445	20230927	113500	28136405	2845	2845	2845	2845	0
446	20230927	113400	28136405	2845	2845	2845	2845	0
447	20230927	113300	28136405	2845	2845	2845	2845	0
448	20230927	113200	28136405	2845	2845	2845	2845	0
449	20230927	113100	28136405	2845	2845	2845	2845	0
450	20230927	113000	28136405	2845	2845	2845	2845	0
451	20230927	112900	28136405	2845	2845	2845	2845	0
452	20230927	112800	28136405	2845	2845	2845	2845	0
453	20230927	112700	28136405	2845	2845	2845	2845	0
454	20230927	112600	28136405	2845	2845	2845	2845	0
455	20230927	112500	28136405	2845	2845	2845	2845	0
456	20230927	112400	28136405	2845	2845	2845	2845	0
457	20230927	112300	28136405	2845	2845	2845	2845	0
458	20230927	112200	28136405	2845	2845	2845	2845	0
459	20230927	112100	28136405	2845	2845	2845	2845	0
460	20230927	112000	28136405	2845	2845	2845	2845	0
461	20230927	111900	28136405	2845	2845	2845	2845	0
462	20230927	111800	28136405	2845	2845	2845	2845	0
463	20230927	111700	28136405	2845	2845	2845	2845	0
464	20230927	111600	28136405	2845	2845	2845	2845	0
465	20230927	111500	28136405	2845	2845	2845	2845	0
466	20230927	111400	28136405	2845	2845	2845	2845	0
467	20230927	111300	28136405	2845	2845	2845	2845	0
468	20230927	111200	28136405	2845	2845	2845	2845	0
469	20230927	111100	28136405	2845	2845	2845	2845	0
470	20230927	111000	28136405	2845	2845	2845	2845	0
471	20230927	110900	28136405	2845	2845	2845	2845	0
472	20230927	110800	28136405	2845	2845	2845	2845	1
473	20230927	110700	28133560	2840	2840	2840	2840	0
474	20230927	110600	28133560	2840	2840	2840	2840	0
475	20230927	110500	28133560	2840	2840	2840	2840	0
476	20230927	110400	28133560	2840	2840	2840	2840	0
477	20230927	110300	28133560	2840	2840	2840	2840	0
478	20230927	110200	28133560	2840	2840	2840	2840	0
479	20230927	110100	28133560	2840	2840	2840	2840	0
480	20230927	110000	28133560	2840	2840	2840	2840	0
481	20230927	105900	28133560	2840	2840	2840	2840	0
482	20230927	105800	28133560	2840	2840	2840	2840	59
483	20230927	105700	27966000	2840	2840	2840	2840	0
484	20230927	105600	27966000	2840	2840	2840	2840	0
485	20230927	105500	27966000	2840	2840	2840	2840	0
486	20230927	105400	27966000	2840	2840	2840	2840	0
487	20230927	105300	27966000	2840	2840	2840	2840	0
488	20230927	105200	27966000	2840	2840	2840	2840	0
489	20230927	105100	27966000	2840	2840	2840	2840	0
490	20230927	105000	27966000	2840	2840	2840	2840	0
491	20230927	104900	27966000	2840	2840	2840	2840	0
492	20230927	104800	27966000	2840	2840	2840	2840	0
493	20230927	104700	27966000	2840	2840	2840	2840	169
494	20230927	104600	27486040	2840	2840	2840	2840	575
495	20230927	104500	25853040	2840	2840	2840	2840	7
496	20230927	104400	25833160	2835	2835	2835	2835	0
497	20230927	104300	25833160	2835	2835	2835	2835	0
498	20230927	104200	25833160	2835	2835	2835	2835	0
499	20230927	104100	25833160	2835	2835	2835	2835	0
500	20230927	104000	25833160	2835	2835	2835	2835	0
501	20230927	103900	25833160	2835	2835	2835	2835	0
502	20230927	103800	25833160	2835	2835	2835	2835	0
503	20230927	103700	25833160	2835	2835	2835	2835	0
504	20230927	103600	25833160	2835	2840	2840	2835	10
505	20230927	103500	25804770	2860	2860	2860	2860	0
506	20230927	103400	25804770	2860	2860	2860	2860	0
507	20230927	103300	25804770	2860	2860	2860	2860	0
508	20230927	103200	25804770	2860	2860	2860	2860	0
509	20230927	103100	25804770	2860	2860	2860	2860	0
510	20230927	103000	25804770	2860	2860	2860	2860	0
511	20230927	102900	25804770	2860	2860	2860	2860	0
512	20230927	102800	25804770	2860	2850	2860	2825	2009
513	20230927	102700	20097965	2860	2860	2860	2860	1
514	20230927	102600	20095105	2860	2860	2860	2860	0
515	20230927	102500	20095105	2860	2860	2860	2860	0
516	20230927	102400	20095105	2860	2860	2860	2860	1
517	20230927	102300	20092245	2855	2855	2855	2855	637
518	20230927	102200	18273610	2850	2850	2850	2850	0
519	20230927	102100	18273610	2850	2845	2850	2845	560
520	20230927	102000	16680135	2850	2850	2850	2850	0
521	20230927	101900	16680135	2850	2850	2850	2850	1
522	20230927	101800	16677285	2850	2850	2850	2850	0
523	20230927	101700	16677285	2850	2850	2850	2850	0
524	20230927	101600	16677285	2850	2850	2850	2850	0
525	20230927	101500	16677285	2850	2850	2850	2850	1
526	20230927	101400	16674435	2850	2850	2850	2850	0
527	20230927	101300	16674435	2850	2850	2850	2850	0
528	20230927	101200	16674435	2850	2850	2850	2850	1
529	20230927	101100	16671585	2845	2845	2845	2845	0
530	20230927	101000	16671585	2845	2845	2845	2845	0
531	20230927	100900	16671585	2845	2845	2845	2845	0
532	20230927	100800	16671585	2845	2845	2845	2845	0
533	20230927	100700	16671585	2845	2845	2845	2845	0
534	20230927	100600	16671585	2845	2845	2845	2845	0
535	20230927	100500	16671585	2845	2845	2845	2845	0
536	20230927	100400	16671585	2845	2845	2845	2845	0
537	20230927	100300	16671585	2845	2845	2845	2845	331
538	20230927	100200	15729890	2845	2845	2845	2845	0
539	20230927	100100	15729890	2845	2850	2850	2845	225
540	20230927	100000	15089265	2850	2850	2850	2850	100
541	20230927	095900	14804265	2850	2850	2850	2850	0
542	20230927	095800	14804265	2850	2850	2850	2850	0
543	20230927	095700	14804265	2850	2850	2850	2850	0
544	20230927	095600	14804265	2850	2850	2850	2850	0
545	20230927	095500	14804265	2850	2850	2850	2850	0
546	20230927	095400	14804265	2850	2850	2850	2850	0
547	20230927	095300	14804265	2850	2850	2850	2850	0
548	20230927	095200	14804265	2850	2850	2850	2850	0
549	20230927	095100	14804265	2850	2850	2850	2850	0
550	20230927	095000	14804265	2850	2850	2850	2850	0
551	20230927	094900	14804265	2850	2850	2850	2850	0
552	20230927	094800	14804265	2850	2850	2850	2850	0
553	20230927	094700	14804265	2850	2850	2850	2850	0
554	20230927	094600	14804265	2850	2850	2850	2850	0
555	20230927	094500	14804265	2850	2850	2850	2850	0
556	20230927	094400	14804265	2850	2850	2850	2850	1
557	20230927	094300	14801415	2845	2845	2845	2845	8
558	20230927	094200	14778655	2845	2845	2845	2845	3
559	20230927	094100	14770120	2845	2845	2845	2845	9
560	20230927	094000	14744515	2840	2845	2845	2840	28
561	20230927	093900	14664885	2835	2840	2840	2835	3
562	20230927	093800	14656375	2850	2850	2850	2850	2
563	20230927	093700	14650675	2850	2850	2850	2850	0
564	20230927	093600	14650675	2850	2850	2850	2850	10
565	20230927	093500	14622175	2850	2840	2850	2840	448
566	20230927	093400	13346485	2835	2835	2835	2835	0
567	20230927	093300	13346485	2835	2835	2835	2835	0
568	20230927	093200	13346485	2835	2835	2835	2835	0
569	20230927	093100	13346485	2835	2835	2835	2835	0
570	20230927	093000	13346485	2835	2835	2835	2835	0
571	20230927	092900	13346485	2835	2835	2835	2835	0
572	20230927	092800	13346485	2835	2835	2835	2835	0
573	20230927	092700	13346485	2835	2835	2835	2835	1
574	20230927	092600	13343650	2840	2840	2840	2840	0
575	20230927	092500	13343650	2840	2840	2840	2840	0
576	20230927	092400	13343650	2840	2840	2840	2840	0
577	20230927	092300	13343650	2840	2840	2840	2840	0
578	20230927	092200	13343650	2840	2840	2840	2840	50
579	20230927	092100	13201650	2835	2835	2835	2835	0
580	20230927	092000	13201650	2835	2835	2835	2835	0
581	20230927	091900	13201650	2835	2840	2840	2835	479
582	20230927	091800	11841380	2835	2835	2835	2835	0
583	20230927	091700	11841380	2835	2840	2840	2835	9
584	20230927	091600	11815860	2840	2840	2840	2840	0
585	20230927	091500	11815860	2840	2840	2840	2835	6
586	20230927	091400	11798825	2840	2840	2840	2840	184
587	20230927	091300	11276265	2850	2850	2850	2850	0
588	20230927	091200	11276265	2850	2850	2850	2850	1000
589	20230927	091100	8426265	2835	2845	2845	2835	657
590	20230927	091000	6563055	2845	2845	2845	2845	0
591	20230927	090900	6563055	2845	2845	2850	2845	152
592	20230927	090800	6129880	2840	2840	2840	2840	39
593	20230927	090700	6019120	2840	2840	2840	2840	24
594	20230927	090600	5950960	2840	2840	2840	2840	18
595	20230927	090500	5899840	2830	2830	2830	2830	0
596	20230927	090400	5899840	2830	2830	2830	2830	0
597	20230927	090300	5899840	2830	2830	2830	2830	0
598	20230927	090200	5899840	2830	2830	2830	2830	1
599	20230927	090100	5897010	2830	2840	2840	2830	21
600	20230927	090000	5837500	2840	2820	2840	2820	2070