KissMeData/002920/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183700	71311325	2980	2980	2980	2980	709
3	20230906	183600	71311325	2980	2980	2980	2980	0
4	20230906	183500	71311325	2980	2980	2980	2980	0
5	20230906	183400	71311325	2980	2980	2980	2980	0
6	20230906	183300	71311325	2980	2980	2980	2980	0
7	20230906	183200	71311325	2980	2980	2980	2980	0
8	20230906	183100	71311325	2980	2980	2980	2980	0
9	20230906	183000	71311325	2980	2980	2980	2980	0
10	20230906	182900	71311325	2980	2980	2980	2980	0
11	20230906	182800	71311325	2980	2980	2980	2980	0
12	20230906	182700	71311325	2980	2980	2980	2980	0
13	20230906	182600	71311325	2980	2980	2980	2980	0
14	20230906	182500	71311325	2980	2980	2980	2980	0
15	20230906	182400	71311325	2980	2980	2980	2980	0
16	20230906	182300	71311325	2980	2980	2980	2980	0
17	20230906	182200	71311325	2980	2980	2980	2980	0
18	20230906	182100	71311325	2980	2980	2980	2980	0
19	20230906	182000	71311325	2980	2980	2980	2980	0
20	20230906	181900	71311325	2980	2980	2980	2980	0
21	20230906	181800	71311325	2980	2980	2980	2980	0
22	20230906	181700	71311325	2980	2980	2980	2980	0
23	20230906	181600	71311325	2980	2980	2980	2980	0
24	20230906	181500	71311325	2980	2980	2980	2980	0
25	20230906	181400	71311325	2980	2980	2980	2980	0
26	20230906	181300	71311325	2980	2980	2980	2980	0
27	20230906	181200	71311325	2980	2980	2980	2980	0
28	20230906	181100	71311325	2980	2980	2980	2980	0
29	20230906	181000	71311325	2980	2980	2980	2980	0
30	20230906	180900	71311325	2980	2980	2980	2980	0
31	20230906	180800	71311325	2980	2980	2980	2980	0
32	20230906	180700	71311325	2980	2980	2980	2980	709
33	20230906	180600	71311325	2980	2980	2980	2980	0
34	20230906	180500	71311325	2980	2980	2980	2980	0
35	20230906	180400	71311325	2980	2980	2980	2980	0
36	20230906	180300	71311325	2980	2980	2980	2980	0
37	20230906	180200	71311325	2980	2980	2980	2980	0
38	20230906	180100	71311325	2980	2980	2980	2980	0
39	20230906	180000	71311325	2980	2980	2980	2980	0
40	20230906	175900	71311325	2980	2980	2980	2980	0
41	20230906	175800	71311325	2980	2980	2980	2980	0
42	20230906	175700	71311325	2980	2980	2980	2980	0
43	20230906	175600	71311325	2980	2980	2980	2980	0
44	20230906	175500	71311325	2980	2980	2980	2980	0
45	20230906	175400	71311325	2980	2980	2980	2980	0
46	20230906	175300	71311325	2980	2980	2980	2980	0
47	20230906	175200	71311325	2980	2980	2980	2980	0
48	20230906	175100	71311325	2980	2980	2980	2980	0
49	20230906	175000	71311325	2980	2980	2980	2980	0
50	20230906	174900	71311325	2980	2980	2980	2980	0
51	20230906	174800	71311325	2980	2980	2980	2980	0
52	20230906	174700	71311325	2980	2980	2980	2980	0
53	20230906	174600	71311325	2980	2980	2980	2980	0
54	20230906	174500	71311325	2980	2980	2980	2980	0
55	20230906	174400	71311325	2980	2980	2980	2980	0
56	20230906	174300	71311325	2980	2980	2980	2980	0
57	20230906	174200	71311325	2980	2980	2980	2980	0
58	20230906	174100	71311325	2980	2980	2980	2980	0
59	20230906	174000	71311325	2980	2980	2980	2980	0
60	20230906	173900	71311325	2980	2980	2980	2980	0
61	20230906	173800	71311325	2980	2980	2980	2980	0
62	20230906	173700	71311325	2980	2980	2980	2980	709
63	20230906	173600	71311325	2980	2980	2980	2980	0
64	20230906	173500	71311325	2980	2980	2980	2980	0
65	20230906	173400	71311325	2980	2980	2980	2980	0
66	20230906	173300	71311325	2980	2980	2980	2980	0
67	20230906	173200	71311325	2980	2980	2980	2980	0
68	20230906	173100	71311325	2980	2980	2980	2980	0
69	20230906	173000	71311325	2980	2980	2980	2980	0
70	20230906	172900	71311325	2980	2980	2980	2980	0
71	20230906	172800	71311325	2980	2980	2980	2980	0
72	20230906	172700	71311325	2980	2980	2980	2980	0
73	20230906	172600	71311325	2980	2980	2980	2980	0
74	20230906	172500	71311325	2980	2980	2980	2980	0
75	20230906	172400	71311325	2980	2980	2980	2980	0
76	20230906	172300	71311325	2980	2980	2980	2980	0
77	20230906	172200	71311325	2980	2980	2980	2980	0
78	20230906	172100	71311325	2980	2980	2980	2980	0
79	20230906	172000	71311325	2980	2980	2980	2980	0
80	20230906	171900	71311325	2980	2980	2980	2980	0
81	20230906	171800	71311325	2980	2980	2980	2980	0
82	20230906	171700	71311325	2980	2980	2980	2980	0
83	20230906	171600	71311325	2980	2980	2980	2980	0
84	20230906	171500	71311325	2980	2980	2980	2980	0
85	20230906	171400	71311325	2980	2980	2980	2980	0
86	20230906	171300	71311325	2980	2980	2980	2980	0
87	20230906	171200	71311325	2980	2980	2980	2980	0
88	20230906	171100	71311325	2980	2980	2980	2980	0
89	20230906	171000	71311325	2980	2980	2980	2980	0
90	20230906	170900	71311325	2980	2980	2980	2980	0
91	20230906	170800	71311325	2980	2980	2980	2980	0
92	20230906	170700	71311325	2980	2980	2980	2980	709
93	20230906	170600	71311325	2980	2980	2980	2980	0
94	20230906	170500	71311325	2980	2980	2980	2980	0
95	20230906	170400	71311325	2980	2980	2980	2980	0
96	20230906	170300	71311325	2980	2980	2980	2980	0
97	20230906	170200	71311325	2980	2980	2980	2980	0
98	20230906	170100	71311325	2980	2980	2980	2980	0
99	20230906	170000	71311325	2980	2980	2980	2980	0
100	20230906	165900	71311325	2980	2980	2980	2980	0
101	20230906	165800	71311325	2980	2980	2980	2980	0
102	20230906	165700	71311325	2980	2980	2980	2980	0
103	20230906	165600	71311325	2980	2980	2980	2980	0
104	20230906	165500	71311325	2980	2980	2980	2980	0
105	20230906	165400	71311325	2980	2980	2980	2980	0
106	20230906	165300	71311325	2980	2980	2980	2980	0
107	20230906	165200	71311325	2980	2980	2980	2980	0
108	20230906	165100	71311325	2980	2980	2980	2980	0
109	20230906	165000	71311325	2980	2980	2980	2980	0
110	20230906	164900	71311325	2980	2980	2980	2980	0
111	20230906	164800	71311325	2980	2980	2980	2980	0
112	20230906	164700	71311325	2980	2980	2980	2980	0
113	20230906	164600	71311325	2980	2980	2980	2980	0
114	20230906	164500	71311325	2980	2980	2980	2980	0
115	20230906	164400	71311325	2980	2980	2980	2980	0
116	20230906	164300	71311325	2980	2980	2980	2980	0
117	20230906	164200	71311325	2980	2980	2980	2980	0
118	20230906	164100	71311325	2980	2980	2980	2980	0
119	20230906	164000	71311325	2980	2980	2980	2980	0
120	20230906	163900	71311325	2980	2980	2980	2980	0
121	20230906	163800	71311325	2980	2980	2980	2980	0
122	20230906	163700	71311325	2980	2980	2980	2980	709
123	20230906	163600	71311325	2980	2980	2980	2980	0
124	20230906	163500	71311325	2980	2980	2980	2980	0
125	20230906	163400	71311325	2980	2980	2980	2980	0
126	20230906	163300	71311325	2980	2980	2980	2980	0
127	20230906	163200	71311325	2980	2980	2980	2980	0
128	20230906	163100	71311325	2980	2980	2980	2980	0
129	20230906	163000	71311325	2980	2980	2980	2980	0
130	20230906	162900	71311325	2980	2980	2980	2980	0
131	20230906	162800	71311325	2980	2980	2980	2980	0
132	20230906	162700	71311325	2980	2980	2980	2980	0
133	20230906	162600	71311325	2980	2980	2980	2980	0
134	20230906	162500	71311325	2980	2980	2980	2980	0
135	20230906	162400	71311325	2980	2980	2980	2980	0
136	20230906	162300	71311325	2980	2980	2980	2980	0
137	20230906	162200	71311325	2980	2980	2980	2980	0
138	20230906	162100	71311325	2980	2980	2980	2980	0
139	20230906	162000	71311325	2980	2980	2980	2980	0
140	20230906	161900	71311325	2980	2980	2980	2980	0
141	20230906	161800	71311325	2980	2980	2980	2980	0
142	20230906	161700	71311325	2980	2980	2980	2980	0
143	20230906	161600	71311325	2980	2980	2980	2980	0
144	20230906	161500	71311325	2980	2980	2980	2980	0
145	20230906	161400	71311325	2980	2980	2980	2980	0
146	20230906	161300	71311325	2980	2980	2980	2980	0
147	20230906	161200	71311325	2980	2980	2980	2980	0
148	20230906	161100	71311325	2980	2980	2980	2980	0
149	20230906	161000	71311325	2980	2980	2980	2980	0
150	20230906	160900	71311325	2980	2980	2980	2980	0
151	20230906	160800	71311325	2980	2980	2980	2980	0
152	20230906	160700	71311325	2980	2980	2980	2980	709
153	20230906	160600	71311325	2980	2980	2980	2980	0
154	20230906	160500	71311325	2980	2980	2980	2980	0
155	20230906	160400	71311325	2980	2980	2980	2980	0
156	20230906	160300	71311325	2980	2980	2980	2980	0
157	20230906	160200	71311325	2980	2980	2980	2980	0
158	20230906	160100	71311325	2980	2980	2980	2980	0
159	20230906	160000	71311325	2980	2980	2980	2980	0
160	20230906	155900	71311325	2980	2980	2980	2980	0
161	20230906	155800	71311325	2980	2980	2980	2980	0
162	20230906	155700	71311325	2980	2980	2980	2980	0
163	20230906	155600	71311325	2980	2980	2980	2980	0
164	20230906	155500	71311325	2980	2980	2980	2980	0
165	20230906	155400	71311325	2980	2980	2980	2980	0
166	20230906	155300	71311325	2980	2980	2980	2980	0
167	20230906	155200	71311325	2980	2980	2980	2980	0
168	20230906	155100	71311325	2980	2980	2980	2980	0
169	20230906	155000	71311325	2980	2980	2980	2980	0
170	20230906	154900	71311325	2980	2980	2980	2980	0
171	20230906	154800	71311325	2980	2980	2980	2980	0
172	20230906	154700	71311325	2980	2980	2980	2980	0
173	20230906	154600	71311325	2980	2980	2980	2980	0
174	20230906	154500	71311325	2980	2980	2980	2980	0
175	20230906	154400	71311325	2980	2980	2980	2980	0
176	20230906	154300	71311325	2980	2980	2980	2980	0
177	20230906	154200	71311325	2980	2980	2980	2980	0
178	20230906	154100	71311325	2980	2980	2980	2980	0
179	20230906	154000	71311325	2980	2980	2980	2980	0
180	20230906	153900	71311325	2980	2980	2980	2980	0
181	20230906	153800	71311325	2980	2980	2980	2980	0
182	20230906	153700	71311325	2980	2980	2980	2980	709
183	20230906	153600	71311325	2980	2980	2980	2980	0
184	20230906	153500	71311325	2980	2980	2980	2980	0
185	20230906	153400	71311325	2980	2980	2980	2980	0
186	20230906	153300	71311325	2980	2980	2980	2980	0
187	20230906	153200	71311325	2980	2980	2980	2980	0
188	20230906	153100	71311325	2980	2980	2980	2980	0
189	20230906	153000	71311325	2980	2980	2980	2980	709
190	20230906	152900	69198505	2980	2980	2980	2980	0
191	20230906	152800	69198505	2980	2980	2980	2980	0
192	20230906	152700	69198505	2980	2980	2980	2980	0
193	20230906	152600	69198505	2980	2980	2980	2980	0
194	20230906	152500	69198505	2980	2980	2980	2980	0
195	20230906	152400	69198505	2980	2980	2980	2980	0
196	20230906	152300	69198505	2980	2980	2980	2980	0
197	20230906	152200	69198505	2980	2980	2980	2980	0
198	20230906	152100	69198505	2980	2980	2980	2980	0
199	20230906	152000	69198505	2980	2980	2980	2980	0
200	20230906	151900	69198505	2980	2980	2980	2980	0
201	20230906	151800	69198505	2980	2980	2980	2980	300
202	20230906	151700	68304505	2980	2980	2980	2980	2
203	20230906	151600	68298545	2970	2970	2970	2970	144
204	20230906	151500	67870865	2970	2975	2975	2970	556
205	20230906	151400	66219515	2985	2985	2985	2985	0
206	20230906	151300	66219515	2985	2985	2985	2985	0
207	20230906	151200	66219515	2985	2985	2985	2985	0
208	20230906	151100	66219515	2985	2985	2985	2985	0
209	20230906	151000	66219515	2985	2985	2985	2985	2
210	20230906	150900	66213545	2970	2970	2970	2970	50
211	20230906	150800	66065045	2985	2985	2985	2985	0
212	20230906	150700	66065045	2985	2985	2985	2985	0
213	20230906	150600	66065045	2985	2985	2985	2985	2
214	20230906	150500	66059075	2975	2975	2975	2975	62
215	20230906	150400	65874625	2980	2980	2980	2980	0
216	20230906	150300	65874625	2980	2980	2980	2980	200
217	20230906	150200	65278625	2980	2980	2980	2980	0
218	20230906	150100	65278625	2980	2980	2980	2980	0
219	20230906	150000	65278625	2980	2980	2980	2980	0
220	20230906	145900	65278625	2980	2980	2980	2975	888
221	20230906	145800	62635770	2990	2990	2990	2990	0
222	20230906	145700	62635770	2990	2990	2990	2990	40
223	20230906	145600	62516170	2985	2985	2985	2985	4
224	20230906	145500	62504230	2990	2995	2995	2990	117
225	20230906	145400	62154025	2995	2995	2995	2995	0
226	20230906	145300	62154025	2995	2995	2995	2995	0
227	20230906	145200	62154025	2995	2995	2995	2995	0
228	20230906	145100	62154025	2995	2995	2995	2995	0
229	20230906	145000	62154025	2995	2995	2995	2995	7
230	20230906	144900	62133060	2995	2995	2995	2995	0
231	20230906	144800	62133060	2995	2995	2995	2995	2
232	20230906	144700	62127070	2975	2985	2985	2975	26
233	20230906	144600	62049690	2990	2990	2990	2990	0
234	20230906	144500	62049690	2990	2990	2990	2990	0
235	20230906	144400	62049690	2990	2990	2990	2990	2
236	20230906	144300	62043710	3000	3000	3000	3000	2
237	20230906	144200	62037710	3000	3000	3000	3000	0
238	20230906	144100	62037710	3000	3000	3000	3000	0
239	20230906	144000	62037710	3000	3000	3000	3000	0
240	20230906	143900	62037710	3000	3000	3000	3000	0
241	20230906	143800	62037710	3000	3000	3000	3000	10
242	20230906	143700	62007710	3000	3000	3000	3000	0
243	20230906	143600	62007710	3000	3000	3000	3000	600
244	20230906	143500	60207710	2995	2995	2995	2995	0
245	20230906	143400	60207710	2995	2985	2995	2985	2000
246	20230906	143300	54228620	2985	2985	2985	2985	0
247	20230906	143200	54228620	2985	2985	2985	2985	0
248	20230906	143100	54228620	2985	2985	2985	2985	0
249	20230906	143000	54228620	2985	2985	2985	2985	1
250	20230906	142900	54225635	2985	2985	2985	2985	0
251	20230906	142800	54225635	2985	2985	2985	2985	0
252	20230906	142700	54225635	2985	2985	2985	2985	0
253	20230906	142600	54225635	2985	2985	2985	2985	0
254	20230906	142500	54225635	2985	2985	2985	2985	0
255	20230906	142400	54225635	2985	2985	2985	2985	0
256	20230906	142300	54225635	2985	2985	2985	2985	0
257	20230906	142200	54225635	2985	2985	2985	2985	0
258	20230906	142100	54225635	2985	2985	2985	2985	0
259	20230906	142000	54225635	2985	2985	2985	2985	0
260	20230906	141900	54225635	2985	2985	2985	2985	0
261	20230906	141800	54225635	2985	2985	2985	2985	0
262	20230906	141700	54225635	2985	2985	2985	2985	0
263	20230906	141600	54225635	2985	2985	2985	2985	0
264	20230906	141500	54225635	2985	2985	2985	2985	0
265	20230906	141400	54225635	2985	2980	2985	2980	1000
266	20230906	141300	51240985	2970	2970	2970	2970	0
267	20230906	141200	51240985	2970	2970	2970	2970	0
268	20230906	141100	51240985	2970	2970	2970	2970	0
269	20230906	141000	51240985	2970	2970	2970	2970	0
270	20230906	140900	51240985	2970	2970	2970	2970	0
271	20230906	140800	51240985	2970	2970	2970	2970	0
272	20230906	140700	51240985	2970	2970	2970	2970	0
273	20230906	140600	51240985	2970	2970	2970	2970	0
274	20230906	140500	51240985	2970	2970	2970	2970	0
275	20230906	140400	51240985	2970	2970	2970	2970	0
276	20230906	140300	51240985	2970	2970	2970	2970	0
277	20230906	140200	51240985	2970	2970	2970	2970	5
278	20230906	140100	51226135	2985	2985	2985	2985	0
279	20230906	140000	51226135	2985	2985	2985	2985	0
280	20230906	135900	51226135	2985	2985	2985	2985	0
281	20230906	135800	51226135	2985	2985	2985	2985	0
282	20230906	135700	51226135	2985	2985	2985	2985	0
283	20230906	135600	51226135	2985	2985	2985	2985	0
284	20230906	135500	51226135	2985	2985	2985	2985	0
285	20230906	135400	51226135	2985	2985	2985	2985	0
286	20230906	135300	51226135	2985	2985	2985	2985	1
287	20230906	135200	51223150	2985	2985	2985	2985	0
288	20230906	135100	51223150	2985	2985	2985	2985	0
289	20230906	135000	51223150	2985	2985	2985	2985	0
290	20230906	134900	51223150	2985	2985	2985	2985	0
291	20230906	134800	51223150	2985	2985	2985	2985	0
292	20230906	134700	51223150	2985	2985	2985	2985	0
293	20230906	134600	51223150	2985	2985	2985	2985	0
294	20230906	134500	51223150	2985	2985	2985	2985	0
295	20230906	134400	51223150	2985	2985	2985	2985	0
296	20230906	134300	51223150	2985	2985	2985	2985	0
297	20230906	134200	51223150	2985	2985	2985	2985	0
298	20230906	134100	51223150	2985	2985	2985	2985	336
299	20230906	134000	50220190	2985	2985	2985	2985	0
300	20230906	133900	50220190	2985	2975	2985	2975	70
301	20230906	133800	50011565	2975	2975	2975	2975	5
302	20230906	133700	49996690	2970	2970	2970	2970	0
303	20230906	133600	49996690	2970	2970	2970	2970	80
304	20230906	133500	49759090	2970	2970	2970	2970	0
305	20230906	133400	49759090	2970	2970	2970	2970	0
306	20230906	133300	49759090	2970	2970	2970	2970	0
307	20230906	133200	49759090	2970	2970	2970	2970	0
308	20230906	133100	49759090	2970	2970	2970	2970	0
309	20230906	133000	49759090	2970	2970	2970	2970	0
310	20230906	132900	49759090	2970	2970	2970	2970	0
311	20230906	132800	49759090	2970	2970	2970	2970	0
312	20230906	132700	49759090	2970	2970	2970	2970	0
313	20230906	132600	49759090	2970	2970	2970	2970	0
314	20230906	132500	49759090	2970	2970	2970	2970	0
315	20230906	132400	49759090	2970	2970	2970	2970	0
316	20230906	132300	49759090	2970	2970	2970	2970	0
317	20230906	132200	49759090	2970	2970	2970	2970	0
318	20230906	132100	49759090	2970	2970	2970	2970	154
319	20230906	132000	49301710	2970	2970	2970	2970	0
320	20230906	131900	49301710	2970	2970	2970	2970	0
321	20230906	131800	49301710	2970	2970	2970	2970	0
322	20230906	131700	49301710	2970	2970	2970	2970	0
323	20230906	131600	49301710	2970	2970	2970	2970	0
324	20230906	131500	49301710	2970	2970	2970	2970	0
325	20230906	131400	49301710	2970	2970	2970	2970	9
326	20230906	131300	49274980	2970	2970	2970	2970	37
327	20230906	131200	49165090	2975	2975	2975	2975	0
328	20230906	131100	49165090	2975	2975	2975	2975	0
329	20230906	131000	49165090	2975	2975	2975	2975	0
330	20230906	130900	49165090	2975	2975	2975	2975	0
331	20230906	130800	49165090	2975	2975	2975	2975	0
332	20230906	130700	49165090	2975	2975	2975	2975	0
333	20230906	130600	49165090	2975	2975	2975	2975	0
334	20230906	130500	49165090	2975	2975	2975	2975	0
335	20230906	130400	49165090	2975	2975	2975	2975	0
336	20230906	130300	49165090	2975	2975	2975	2975	0
337	20230906	130200	49165090	2975	2975	2975	2975	0
338	20230906	130100	49165090	2975	2975	2975	2975	0
339	20230906	130000	49165090	2975	2975	2975	2975	3
340	20230906	125900	49156165	2975	2975	2975	2975	23
341	20230906	125800	49087740	2975	2975	2975	2975	0
342	20230906	125700	49087740	2975	2975	2975	2975	0
343	20230906	125600	49087740	2975	2975	2975	2975	0
344	20230906	125500	49087740	2975	2975	2975	2975	2
345	20230906	125400	49081790	2975	2975	2975	2975	0
346	20230906	125300	49081790	2975	2975	2975	2975	0
347	20230906	125200	49081790	2975	2975	2975	2975	0
348	20230906	125100	49081790	2975	2975	2975	2975	1
349	20230906	125000	49078815	2990	2990	2990	2990	0
350	20230906	124900	49078815	2990	2990	2990	2990	0
351	20230906	124800	49078815	2990	2990	2990	2990	0
352	20230906	124700	49078815	2990	2990	2990	2990	0
353	20230906	124600	49078815	2990	2990	2990	2990	0
354	20230906	124500	49078815	2990	2990	2990	2990	0
355	20230906	124400	49078815	2990	2990	2990	2990	26
356	20230906	124300	49001075	2990	2990	2990	2990	1
357	20230906	124200	48998085	2970	2970	2970	2970	0
358	20230906	124100	48998085	2970	2970	2970	2970	0
359	20230906	124000	48998085	2970	2970	2970	2970	0
360	20230906	123900	48998085	2970	2970	2970	2970	0
361	20230906	123800	48998085	2970	2970	2970	2970	0
362	20230906	123700	48998085	2970	2970	2970	2970	0
363	20230906	123600	48998085	2970	2970	2970	2970	0
364	20230906	123500	48998085	2970	2970	2970	2970	0
365	20230906	123400	48998085	2970	2970	2970	2970	0
366	20230906	123300	48998085	2970	2970	2970	2970	0
367	20230906	123200	48998085	2970	2970	2970	2970	0
368	20230906	123100	48998085	2970	2970	2970	2970	0
369	20230906	123000	48998085	2970	2970	2970	2970	0
370	20230906	122900	48998085	2970	2970	2970	2970	0
371	20230906	122800	48998085	2970	2970	2970	2970	0
372	20230906	122700	48998085	2970	2970	2970	2970	0
373	20230906	122600	48998085	2970	2970	2970	2970	0
374	20230906	122500	48998085	2970	2970	2970	2970	0
375	20230906	122400	48998085	2970	2970	2970	2970	0
376	20230906	122300	48998085	2970	2970	2970	2970	0
377	20230906	122200	48998085	2970	2970	2970	2970	0
378	20230906	122100	48998085	2970	2970	2970	2970	0
379	20230906	122000	48998085	2970	2970	2970	2970	0
380	20230906	121900	48998085	2970	2970	2970	2970	0
381	20230906	121800	48998085	2970	2970	2970	2970	0
382	20230906	121700	48998085	2970	2970	2970	2970	0
383	20230906	121600	48998085	2970	2970	2970	2970	0
384	20230906	121500	48998085	2970	2970	2970	2970	0
385	20230906	121400	48998085	2970	2970	2970	2970	0
386	20230906	121300	48998085	2970	2970	2970	2970	0
387	20230906	121200	48998085	2970	2970	2970	2970	0
388	20230906	121100	48998085	2970	2970	2970	2970	0
389	20230906	121000	48998085	2970	2970	2970	2970	0
390	20230906	120900	48998085	2970	2970	2970	2970	0
391	20230906	120800	48998085	2970	2970	2970	2970	0
392	20230906	120700	48998085	2970	2970	2970	2970	0
393	20230906	120600	48998085	2970	2970	2970	2970	1
394	20230906	120500	48995115	2985	2985	2985	2985	5
395	20230906	120400	48980190	2990	2990	2990	2990	0
396	20230906	120300	48980190	2990	2990	2990	2990	0
397	20230906	120200	48980190	2990	2990	2990	2990	0
398	20230906	120100	48980190	2990	2990	2990	2990	0
399	20230906	120000	48980190	2990	2990	2990	2990	0
400	20230906	115900	48980190	2990	2990	2990	2990	0
401	20230906	115800	48980190	2990	2990	2990	2990	0
402	20230906	115700	48980190	2990	2990	2990	2990	1
403	20230906	115600	48977200	2990	2990	2990	2990	0
404	20230906	115500	48977200	2990	2990	2990	2990	0
405	20230906	115400	48977200	2990	2990	2990	2990	0
406	20230906	115300	48977200	2990	2990	2990	2990	0
407	20230906	115200	48977200	2990	2990	2990	2990	0
408	20230906	115100	48977200	2990	2990	2990	2990	2
409	20230906	115000	48971220	2975	2975	2975	2975	283
410	20230906	114900	48129295	2975	2975	2975	2975	0
411	20230906	114800	48129295	2975	2975	2975	2975	0
412	20230906	114700	48129295	2975	2975	2975	2975	0
413	20230906	114600	48129295	2975	2975	2975	2975	0
414	20230906	114500	48129295	2975	2975	2975	2975	0
415	20230906	114400	48129295	2975	2975	2975	2975	0
416	20230906	114300	48129295	2975	2975	2975	2975	0
417	20230906	114200	48129295	2975	2975	2975	2975	0
418	20230906	114100	48129295	2975	2975	2975	2975	0
419	20230906	114000	48129295	2975	2975	2975	2975	0
420	20230906	113900	48129295	2975	2975	2975	2975	0
421	20230906	113800	48129295	2975	2975	2975	2975	0
422	20230906	113700	48129295	2975	2975	2975	2975	0
423	20230906	113600	48129295	2975	2975	2975	2975	0
424	20230906	113500	48129295	2975	2975	2975	2975	2
425	20230906	113400	48123345	2975	2975	2975	2975	0
426	20230906	113300	48123345	2975	2975	2975	2975	0
427	20230906	113200	48123345	2975	2975	2975	2975	2
428	20230906	113100	48117395	2965	2965	2965	2965	0
429	20230906	113000	48117395	2965	2965	2965	2965	0
430	20230906	112900	48117395	2965	2965	2965	2965	0
431	20230906	112800	48117395	2965	2965	2965	2965	0
432	20230906	112700	48117395	2965	2965	2965	2965	0
433	20230906	112600	48117395	2965	2965	2965	2965	0
434	20230906	112500	48117395	2965	2965	2965	2965	0
435	20230906	112400	48117395	2965	2965	2965	2965	0
436	20230906	112300	48117395	2965	2965	2965	2965	268
437	20230906	112200	47322775	2970	2970	2970	2970	0
438	20230906	112100	47322775	2970	2970	2970	2970	0
439	20230906	112000	47322775	2970	2970	2970	2970	0
440	20230906	111900	47322775	2970	2970	2970	2970	0
441	20230906	111800	47322775	2970	2970	2970	2970	0
442	20230906	111700	47322775	2970	2970	2970	2970	0
443	20230906	111600	47322775	2970	2970	2970	2970	0
444	20230906	111500	47322775	2970	2970	2970	2970	0
445	20230906	111400	47322775	2970	2970	2970	2970	0
446	20230906	111300	47322775	2970	2970	2970	2970	0
447	20230906	111200	47322775	2970	2970	2970	2970	0
448	20230906	111100	47322775	2970	2970	2970	2970	0
449	20230906	111000	47322775	2970	2970	2970	2970	0
450	20230906	110900	47322775	2970	2970	2970	2970	0
451	20230906	110800	47322775	2970	2970	2970	2970	0
452	20230906	110700	47322775	2970	2970	2970	2970	0
453	20230906	110600	47322775	2970	2970	2970	2970	0
454	20230906	110500	47322775	2970	2970	2970	2970	0
455	20230906	110400	47322775	2970	2970	2970	2970	0
456	20230906	110300	47322775	2970	2970	2970	2970	0
457	20230906	110200	47322775	2970	2970	2970	2970	0
458	20230906	110100	47322775	2970	2970	2970	2970	812
459	20230906	110000	44911135	2970	2970	2970	2970	0
460	20230906	105900	44911135	2970	2970	2970	2970	0
461	20230906	105800	44911135	2970	2970	2970	2970	0
462	20230906	105700	44911135	2970	2970	2970	2970	0
463	20230906	105600	44911135	2970	2970	2970	2970	65
464	20230906	105500	44718085	2970	2970	2970	2970	0
465	20230906	105400	44718085	2970	2970	2970	2970	0
466	20230906	105300	44718085	2970	2970	2970	2970	484
467	20230906	105200	43280605	2975	2975	2975	2975	700
468	20230906	105100	41198105	2975	2975	2975	2975	0
469	20230906	105000	41198105	2975	2975	2975	2975	0
470	20230906	104900	41198105	2975	2975	2975	2975	0
471	20230906	104800	41198105	2975	2975	2975	2975	0
472	20230906	104700	41198105	2975	2975	2975	2975	0
473	20230906	104600	41198105	2975	2975	2975	2975	0
474	20230906	104500	41198105	2975	2975	2975	2975	0
475	20230906	104400	41198105	2975	2975	2975	2975	0
476	20230906	104300	41198105	2975	2975	2975	2975	0
477	20230906	104200	41198105	2975	2975	2975	2975	0
478	20230906	104100	41198105	2975	2975	2975	2975	0
479	20230906	104000	41198105	2975	2975	2975	2975	0
480	20230906	103900	41198105	2975	2975	2975	2975	10
481	20230906	103800	41168355	2975	2975	2975	2975	0
482	20230906	103700	41168355	2975	2975	2975	2975	0
483	20230906	103600	41168355	2975	2975	2975	2975	0
484	20230906	103500	41168355	2975	2975	2975	2975	0
485	20230906	103400	41168355	2975	2975	2975	2975	0
486	20230906	103300	41168355	2975	2975	2975	2975	0
487	20230906	103200	41168355	2975	2975	2975	2975	0
488	20230906	103100	41168355	2975	2975	2975	2975	0
489	20230906	103000	41168355	2975	2975	2975	2975	1
490	20230906	102900	41165380	2975	2975	2975	2975	0
491	20230906	102800	41165380	2975	2975	2975	2975	0
492	20230906	102700	41165380	2975	2975	2975	2975	0
493	20230906	102600	41165380	2975	2975	2975	2975	0
494	20230906	102500	41165380	2975	2975	2975	2975	0
495	20230906	102400	41165380	2975	2975	2975	2975	0
496	20230906	102300	41165380	2975	2975	2975	2975	0
497	20230906	102200	41165380	2975	2975	2975	2975	0
498	20230906	102100	41165380	2975	2975	2975	2975	0
499	20230906	102000	41165380	2975	2975	2975	2975	0
500	20230906	101900	41165380	2975	2975	2975	2975	0
501	20230906	101800	41165380	2975	2975	2975	2975	0
502	20230906	101700	41165380	2975	2975	2975	2975	2
503	20230906	101600	41159430	2975	2975	2975	2975	5
504	20230906	101500	41144555	2970	2970	2970	2970	0
505	20230906	101400	41144555	2970	2970	2970	2970	0
506	20230906	101300	41144555	2970	2970	2970	2970	0
507	20230906	101200	41144555	2970	2970	2970	2970	0
508	20230906	101100	41144555	2970	2970	2970	2970	0
509	20230906	101000	41144555	2970	2970	2970	2970	151
510	20230906	100900	40696085	2970	2970	2970	2970	10
511	20230906	100800	40666385	2975	2975	2975	2975	0
512	20230906	100700	40666385	2975	2975	2975	2975	0
513	20230906	100600	40666385	2975	2975	2975	2975	0
514	20230906	100500	40666385	2975	2975	2975	2975	0
515	20230906	100400	40666385	2975	2975	2975	2975	0
516	20230906	100300	40666385	2975	2975	2975	2975	0
517	20230906	100200	40666385	2975	2975	2975	2975	43
518	20230906	100100	40538460	2975	2975	2975	2975	83
519	20230906	100000	40291535	2975	2975	2975	2975	1009
520	20230906	095900	37289760	2975	2980	2980	2975	60
521	20230906	095800	37111255	2985	2985	2985	2985	0
522	20230906	095700	37111255	2985	2985	2985	2985	0
523	20230906	095600	37111255	2985	2985	2985	2985	1
524	20230906	095500	37108270	2990	2990	2990	2990	0
525	20230906	095400	37108270	2990	2990	2990	2990	0
526	20230906	095300	37108270	2990	2990	2990	2990	0
527	20230906	095200	37108270	2990	2990	2990	2990	0
528	20230906	095100	37108270	2990	2990	2990	2990	0
529	20230906	095000	37108270	2990	2990	2990	2990	2
530	20230906	094900	37102290	2970	2970	2970	2970	0
531	20230906	094800	37102290	2970	2970	2970	2970	0
532	20230906	094700	37102290	2970	2970	2970	2970	0
533	20230906	094600	37102290	2970	2970	2970	2970	640
534	20230906	094500	35201490	2965	2965	2965	2965	0
535	20230906	094400	35201490	2965	2975	2975	2965	1320
536	20230906	094300	31282580	2980	2980	2980	2980	5
537	20230906	094200	31267680	2990	2990	2990	2990	0
538	20230906	094100	31267680	2990	2990	2990	2990	0
539	20230906	094000	31267680	2990	2990	2990	2990	0
540	20230906	093900	31267680	2990	2990	2990	2990	0
541	20230906	093800	31267680	2990	2990	2990	2990	0
542	20230906	093700	31267680	2990	2990	2990	2990	0
543	20230906	093600	31267680	2990	2990	2990	2990	0
544	20230906	093500	31267680	2990	2990	2990	2990	1
545	20230906	093400	31264690	2980	2980	2980	2980	200
546	20230906	093300	30668690	2995	2995	2995	2995	0
547	20230906	093200	30668690	2995	2995	2995	2995	10
548	20230906	093100	30638740	2975	2975	2975	2975	0
549	20230906	093000	30638740	2975	2975	2975	2975	0
550	20230906	092900	30638740	2975	2985	2985	2975	986
551	20230906	092800	27697170	3000	3000	3000	3000	10
552	20230906	092700	27667170	3010	3010	3010	3010	0
553	20230906	092600	27667170	3010	3010	3010	3010	0
554	20230906	092500	27667170	3010	3010	3010	3010	0
555	20230906	092400	27667170	3010	3005	3010	3005	33
556	20230906	092300	27567975	3000	3000	3000	3000	0
557	20230906	092200	27567975	3000	3000	3000	3000	50
558	20230906	092100	27417975	3000	3000	3000	3000	6
559	20230906	092000	27399975	3005	2995	3005	2995	609
560	20230906	091900	25575930	2995	2995	2995	2995	15
561	20230906	091800	25531005	3000	3000	3000	3000	33
562	20230906	091700	25432005	3000	3000	3000	3000	230
563	20230906	091600	24742005	3010	3000	3010	3000	20
564	20230906	091500	24681835	3000	2995	3000	2995	184
565	20230906	091400	24130020	2995	2990	3005	2990	411
566	20230906	091300	22901065	3005	3000	3005	3000	853
567	20230906	091200	20342050	3000	2990	3005	2990	283
568	20230906	091100	19492890	2985	2980	2985	2980	52
569	20230906	091000	19337900	2975	2970	2975	2970	26
570	20230906	090900	19260650	2970	2970	2970	2970	388
571	20230906	090800	18108290	2970	2970	2970	2970	0
572	20230906	090700	18108290	2970	2965	2970	2965	11
573	20230906	090600	18075665	2965	2965	2965	2965	2
574	20230906	090500	18069735	2955	2955	2955	2955	0
575	20230906	090400	18069735	2955	2955	2955	2955	0
576	20230906	090300	18069735	2955	2955	2955	2955	107
577	20230906	090200	17753550	2960	2960	2960	2960	0
578	20230906	090100	17753550	2960	2960	2960	2960	0
579	20230906	090000	17753550	2960	2955	2960	2955	6007