KissMeData/002920/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183700	42522600	2995	2995	2995	2995	76
3	20230921	183600	42522600	2995	2995	2995	2995	0
4	20230921	183500	42522600	2995	2995	2995	2995	0
5	20230921	183400	42522600	2995	2995	2995	2995	0
6	20230921	183300	42522600	2995	2995	2995	2995	0
7	20230921	183200	42522600	2995	2995	2995	2995	0
8	20230921	183100	42522600	2995	2995	2995	2995	0
9	20230921	183000	42522600	2995	2995	2995	2995	0
10	20230921	182900	42522600	2995	2995	2995	2995	0
11	20230921	182800	42522600	2995	2995	2995	2995	0
12	20230921	182700	42522600	2995	2995	2995	2995	0
13	20230921	182600	42522600	2995	2995	2995	2995	0
14	20230921	182500	42522600	2995	2995	2995	2995	0
15	20230921	182400	42522600	2995	2995	2995	2995	0
16	20230921	182300	42522600	2995	2995	2995	2995	0
17	20230921	182200	42522600	2995	2995	2995	2995	0
18	20230921	182100	42522600	2995	2995	2995	2995	0
19	20230921	182000	42522600	2995	2995	2995	2995	0
20	20230921	181900	42522600	2995	2995	2995	2995	0
21	20230921	181800	42522600	2995	2995	2995	2995	0
22	20230921	181700	42522600	2995	2995	2995	2995	0
23	20230921	181600	42522600	2995	2995	2995	2995	0
24	20230921	181500	42522600	2995	2995	2995	2995	0
25	20230921	181400	42522600	2995	2995	2995	2995	0
26	20230921	181300	42522600	2995	2995	2995	2995	0
27	20230921	181200	42522600	2995	2995	2995	2995	0
28	20230921	181100	42522600	2995	2995	2995	2995	0
29	20230921	181000	42522600	2995	2995	2995	2995	0
30	20230921	180900	42522600	2995	2995	2995	2995	0
31	20230921	180800	42522600	2995	2995	2995	2995	0
32	20230921	180700	42522600	2995	2995	2995	2995	76
33	20230921	180600	42522600	2995	2995	2995	2995	0
34	20230921	180500	42522600	2995	2995	2995	2995	0
35	20230921	180400	42522600	2995	2995	2995	2995	0
36	20230921	180300	42522600	2995	2995	2995	2995	0
37	20230921	180200	42522600	2995	2995	2995	2995	0
38	20230921	180100	42522600	2995	2995	2995	2995	0
39	20230921	180000	42522600	2995	2995	2995	2995	0
40	20230921	175900	42522600	2995	2995	2995	2995	0
41	20230921	175800	42522600	2995	2995	2995	2995	0
42	20230921	175700	42522600	2995	2995	2995	2995	0
43	20230921	175600	42522600	2995	2995	2995	2995	0
44	20230921	175500	42522600	2995	2995	2995	2995	0
45	20230921	175400	42522600	2995	2995	2995	2995	0
46	20230921	175300	42522600	2995	2995	2995	2995	0
47	20230921	175200	42522600	2995	2995	2995	2995	0
48	20230921	175100	42522600	2995	2995	2995	2995	0
49	20230921	175000	42522600	2995	2995	2995	2995	0
50	20230921	174900	42522600	2995	2995	2995	2995	0
51	20230921	174800	42522600	2995	2995	2995	2995	0
52	20230921	174700	42522600	2995	2995	2995	2995	0
53	20230921	174600	42522600	2995	2995	2995	2995	0
54	20230921	174500	42522600	2995	2995	2995	2995	0
55	20230921	174400	42522600	2995	2995	2995	2995	0
56	20230921	174300	42522600	2995	2995	2995	2995	0
57	20230921	174200	42522600	2995	2995	2995	2995	0
58	20230921	174100	42522600	2995	2995	2995	2995	0
59	20230921	174000	42522600	2995	2995	2995	2995	0
60	20230921	173900	42522600	2995	2995	2995	2995	0
61	20230921	173800	42522600	2995	2995	2995	2995	0
62	20230921	173700	42522600	2995	2995	2995	2995	76
63	20230921	173600	42522600	2995	2995	2995	2995	0
64	20230921	173500	42522600	2995	2995	2995	2995	0
65	20230921	173400	42522600	2995	2995	2995	2995	0
66	20230921	173300	42522600	2995	2995	2995	2995	0
67	20230921	173200	42522600	2995	2995	2995	2995	0
68	20230921	173100	42522600	2995	2995	2995	2995	0
69	20230921	173000	42522600	2995	2995	2995	2995	0
70	20230921	172900	42522600	2995	2995	2995	2995	0
71	20230921	172800	42522600	2995	2995	2995	2995	0
72	20230921	172700	42522600	2995	2995	2995	2995	0
73	20230921	172600	42522600	2995	2995	2995	2995	0
74	20230921	172500	42522600	2995	2995	2995	2995	0
75	20230921	172400	42522600	2995	2995	2995	2995	0
76	20230921	172300	42522600	2995	2995	2995	2995	0
77	20230921	172200	42522600	2995	2995	2995	2995	0
78	20230921	172100	42522600	2995	2995	2995	2995	0
79	20230921	172000	42522600	2995	2995	2995	2995	0
80	20230921	171900	42522600	2995	2995	2995	2995	0
81	20230921	171800	42522600	2995	2995	2995	2995	0
82	20230921	171700	42522600	2995	2995	2995	2995	0
83	20230921	171600	42522600	2995	2995	2995	2995	0
84	20230921	171500	42522600	2995	2995	2995	2995	0
85	20230921	171400	42522600	2995	2995	2995	2995	0
86	20230921	171300	42522600	2995	2995	2995	2995	0
87	20230921	171200	42522600	2995	2995	2995	2995	0
88	20230921	171100	42522600	2995	2995	2995	2995	0
89	20230921	171000	42522600	2995	2995	2995	2995	0
90	20230921	170900	42522600	2995	2995	2995	2995	0
91	20230921	170800	42522600	2995	2995	2995	2995	0
92	20230921	170700	42522600	2995	2995	2995	2995	76
93	20230921	170600	42522600	2995	2995	2995	2995	0
94	20230921	170500	42522600	2995	2995	2995	2995	0
95	20230921	170400	42522600	2995	2995	2995	2995	0
96	20230921	170300	42522600	2995	2995	2995	2995	0
97	20230921	170200	42522600	2995	2995	2995	2995	0
98	20230921	170100	42522600	2995	2995	2995	2995	0
99	20230921	170000	42522600	2995	2995	2995	2995	0
100	20230921	165900	42522600	2995	2995	2995	2995	0
101	20230921	165800	42522600	2995	2995	2995	2995	0
102	20230921	165700	42522600	2995	2995	2995	2995	0
103	20230921	165600	42522600	2995	2995	2995	2995	0
104	20230921	165500	42522600	2995	2995	2995	2995	0
105	20230921	165400	42522600	2995	2995	2995	2995	0
106	20230921	165300	42522600	2995	2995	2995	2995	0
107	20230921	165200	42522600	2995	2995	2995	2995	0
108	20230921	165100	42522600	2995	2995	2995	2995	0
109	20230921	165000	42522600	2995	2995	2995	2995	0
110	20230921	164900	42522600	2995	2995	2995	2995	0
111	20230921	164800	42522600	2995	2995	2995	2995	0
112	20230921	164700	42522600	2995	2995	2995	2995	0
113	20230921	164600	42522600	2995	2995	2995	2995	0
114	20230921	164500	42522600	2995	2995	2995	2995	0
115	20230921	164400	42522600	2995	2995	2995	2995	0
116	20230921	164300	42522600	2995	2995	2995	2995	0
117	20230921	164200	42522600	2995	2995	2995	2995	0
118	20230921	164100	42522600	2995	2995	2995	2995	0
119	20230921	164000	42522600	2995	2995	2995	2995	0
120	20230921	163900	42522600	2995	2995	2995	2995	0
121	20230921	163800	42522600	2995	2995	2995	2995	0
122	20230921	163700	42522600	2995	2995	2995	2995	76
123	20230921	163600	42522600	2995	2995	2995	2995	0
124	20230921	163500	42522600	2995	2995	2995	2995	0
125	20230921	163400	42522600	2995	2995	2995	2995	0
126	20230921	163300	42522600	2995	2995	2995	2995	0
127	20230921	163200	42522600	2995	2995	2995	2995	0
128	20230921	163100	42522600	2995	2995	2995	2995	0
129	20230921	163000	42522600	2995	2995	2995	2995	0
130	20230921	162900	42522600	2995	2995	2995	2995	0
131	20230921	162800	42522600	2995	2995	2995	2995	0
132	20230921	162700	42522600	2995	2995	2995	2995	0
133	20230921	162600	42522600	2995	2995	2995	2995	0
134	20230921	162500	42522600	2995	2995	2995	2995	0
135	20230921	162400	42522600	2995	2995	2995	2995	0
136	20230921	162300	42522600	2995	2995	2995	2995	0
137	20230921	162200	42522600	2995	2995	2995	2995	0
138	20230921	162100	42522600	2995	2995	2995	2995	0
139	20230921	162000	42522600	2995	2995	2995	2995	0
140	20230921	161900	42522600	2995	2995	2995	2995	0
141	20230921	161800	42522600	2995	2995	2995	2995	0
142	20230921	161700	42522600	2995	2995	2995	2995	0
143	20230921	161600	42522600	2995	2995	2995	2995	0
144	20230921	161500	42522600	2995	2995	2995	2995	0
145	20230921	161400	42522600	2995	2995	2995	2995	0
146	20230921	161300	42522600	2995	2995	2995	2995	0
147	20230921	161200	42522600	2995	2995	2995	2995	0
148	20230921	161100	42522600	2995	2995	2995	2995	0
149	20230921	161000	42522600	2995	2995	2995	2995	0
150	20230921	160900	42522600	2995	2995	2995	2995	0
151	20230921	160800	42522600	2995	2995	2995	2995	0
152	20230921	160700	42522600	2995	2995	2995	2995	76
153	20230921	160600	42522600	2995	2995	2995	2995	0
154	20230921	160500	42522600	2995	2995	2995	2995	0
155	20230921	160400	42522600	2995	2995	2995	2995	0
156	20230921	160300	42522600	2995	2995	2995	2995	0
157	20230921	160200	42522600	2995	2995	2995	2995	0
158	20230921	160100	42522600	2995	2995	2995	2995	0
159	20230921	160000	42522600	2995	2995	2995	2995	0
160	20230921	155900	42522600	2995	2995	2995	2995	0
161	20230921	155800	42522600	2995	2995	2995	2995	0
162	20230921	155700	42522600	2995	2995	2995	2995	0
163	20230921	155600	42522600	2995	2995	2995	2995	0
164	20230921	155500	42522600	2995	2995	2995	2995	0
165	20230921	155400	42522600	2995	2995	2995	2995	0
166	20230921	155300	42522600	2995	2995	2995	2995	0
167	20230921	155200	42522600	2995	2995	2995	2995	0
168	20230921	155100	42522600	2995	2995	2995	2995	0
169	20230921	155000	42522600	2995	2995	2995	2995	0
170	20230921	154900	42522600	2995	2995	2995	2995	0
171	20230921	154800	42522600	2995	2995	2995	2995	0
172	20230921	154700	42522600	2995	2995	2995	2995	0
173	20230921	154600	42522600	2995	2995	2995	2995	0
174	20230921	154500	42522600	2995	2995	2995	2995	0
175	20230921	154400	42522600	2995	2995	2995	2995	0
176	20230921	154300	42522600	2995	2995	2995	2995	0
177	20230921	154200	42522600	2995	2995	2995	2995	0
178	20230921	154100	42522600	2995	2995	2995	2995	0
179	20230921	154000	42522600	2995	2995	2995	2995	0
180	20230921	153900	42522600	2995	2995	2995	2995	0
181	20230921	153800	42522600	2995	2995	2995	2995	0
182	20230921	153700	42522600	2995	2995	2995	2995	76
183	20230921	153600	42522600	2995	2995	2995	2995	0
184	20230921	153500	42522600	2995	2995	2995	2995	0
185	20230921	153400	42522600	2995	2995	2995	2995	0
186	20230921	153300	42522600	2995	2995	2995	2995	0
187	20230921	153200	42522600	2995	2995	2995	2995	0
188	20230921	153100	42522600	2995	2995	2995	2995	0
189	20230921	153000	42522600	2995	2995	2995	2995	76
190	20230921	152900	42294980	3000	3000	3000	3000	0
191	20230921	152800	42294980	3000	3000	3000	3000	0
192	20230921	152700	42294980	3000	3000	3000	3000	0
193	20230921	152600	42294980	3000	3000	3000	3000	0
194	20230921	152500	42294980	3000	3000	3000	3000	0
195	20230921	152400	42294980	3000	3000	3000	3000	0
196	20230921	152300	42294980	3000	3000	3000	3000	0
197	20230921	152200	42294980	3000	3000	3000	3000	0
198	20230921	152100	42294980	3000	3000	3000	3000	0
199	20230921	152000	42294980	3000	3000	3000	3000	0
200	20230921	151900	42294980	3000	3000	3000	3000	0
201	20230921	151800	42294980	3000	3000	3000	3000	0
202	20230921	151700	42294980	3000	3000	3000	3000	3
203	20230921	151600	42285980	2985	2985	2985	2985	7
204	20230921	151500	42265085	2995	2995	2995	2995	0
205	20230921	151400	42265085	2995	2995	2995	2995	8
206	20230921	151300	42241125	2995	2995	2995	2995	54
207	20230921	151200	42079395	2995	2995	2995	2995	0
208	20230921	151100	42079395	2995	2995	2995	2995	0
209	20230921	151000	42079395	2995	2990	2995	2990	100
210	20230921	150900	41780165	2990	2990	2990	2990	0
211	20230921	150800	41780165	2990	2990	2990	2990	0
212	20230921	150700	41780165	2990	2990	2990	2990	0
213	20230921	150600	41780165	2990	2990	2990	2990	0
214	20230921	150500	41780165	2990	2990	2990	2990	0
215	20230921	150400	41780165	2990	2990	2990	2990	1
216	20230921	150300	41777175	2985	2985	2985	2985	0
217	20230921	150200	41777175	2985	2985	2985	2985	0
218	20230921	150100	41777175	2985	2985	2985	2985	0
219	20230921	150000	41777175	2985	2985	2985	2985	200
220	20230921	145900	41180175	2985	2990	2990	2985	226
221	20230921	145800	40505340	3000	3000	3000	3000	0
222	20230921	145700	40505340	3000	3000	3000	3000	0
223	20230921	145600	40505340	3000	3000	3000	3000	0
224	20230921	145500	40505340	3000	3000	3000	3000	0
225	20230921	145400	40505340	3000	3000	3000	3000	0
226	20230921	145300	40505340	3000	3000	3000	3000	0
227	20230921	145200	40505340	3000	3000	3000	3000	0
228	20230921	145100	40505340	3000	3000	3000	3000	0
229	20230921	145000	40505340	3000	3000	3000	3000	0
230	20230921	144900	40505340	3000	3000	3000	3000	0
231	20230921	144800	40505340	3000	3000	3000	3000	0
232	20230921	144700	40505340	3000	3000	3000	3000	6
233	20230921	144600	40487340	3000	3000	3000	3000	0
234	20230921	144500	40487340	3000	3000	3000	3000	10
235	20230921	144400	40457340	2995	2995	2995	2995	10
236	20230921	144300	40427390	2995	2995	2995	2995	101
237	20230921	144200	40124895	2995	2995	2995	2995	802
238	20230921	144100	37722905	2995	2995	2995	2995	0
239	20230921	144000	37722905	2995	2995	2995	2995	1
240	20230921	143900	37719910	2995	2995	2995	2995	0
241	20230921	143800	37719910	2995	2995	2995	2995	12
242	20230921	143700	37683970	2985	2985	2985	2985	0
243	20230921	143600	37683970	2985	2985	2985	2985	0
244	20230921	143500	37683970	2985	2985	2985	2985	0
245	20230921	143400	37683970	2985	2985	2985	2985	0
246	20230921	143300	37683970	2985	2985	2985	2985	0
247	20230921	143200	37683970	2985	2985	2985	2985	0
248	20230921	143100	37683970	2985	2985	2985	2985	0
249	20230921	143000	37683970	2985	2985	2985	2985	0
250	20230921	142900	37683970	2985	2985	2985	2985	0
251	20230921	142800	37683970	2985	2985	2985	2985	0
252	20230921	142700	37683970	2985	2985	2985	2985	0
253	20230921	142600	37683970	2985	2985	2985	2985	0
254	20230921	142500	37683970	2985	2985	2985	2985	103
255	20230921	142400	37376515	2985	2985	2985	2985	0
256	20230921	142300	37376515	2985	2985	2985	2985	300
257	20230921	142200	36481015	2985	2985	2985	2985	0
258	20230921	142100	36481015	2985	2985	2985	2985	19
259	20230921	142000	36424300	2990	2990	2990	2990	0
260	20230921	141900	36424300	2990	2990	2990	2990	0
261	20230921	141800	36424300	2990	2990	2990	2990	0
262	20230921	141700	36424300	2990	2990	2990	2990	0
263	20230921	141600	36424300	2990	2990	2990	2990	20
264	20230921	141500	36364500	2990	2990	2990	2990	0
265	20230921	141400	36364500	2990	2990	2990	2990	0
266	20230921	141300	36364500	2990	2990	2990	2990	0
267	20230921	141200	36364500	2990	2990	2990	2990	200
268	20230921	141100	35766500	2990	2990	2990	2990	0
269	20230921	141000	35766500	2990	3000	3000	2990	1027
270	20230921	140900	32690060	3000	3000	3000	3000	0
271	20230921	140800	32690060	3000	3000	3000	3000	0
272	20230921	140700	32690060	3000	3000	3000	3000	0
273	20230921	140600	32690060	3000	3000	3000	3000	0
274	20230921	140500	32690060	3000	3000	3000	3000	0
275	20230921	140400	32690060	3000	3000	3000	3000	0
276	20230921	140300	32690060	3000	3000	3000	3000	0
277	20230921	140200	32690060	3000	3000	3000	3000	0
278	20230921	140100	32690060	3000	3000	3000	3000	10
279	20230921	140000	32660060	3000	3000	3000	3000	5
280	20230921	135900	32645060	2995	2995	2995	2995	0
281	20230921	135800	32645060	2995	2995	2995	2995	0
282	20230921	135700	32645060	2995	2995	2995	2995	0
283	20230921	135600	32645060	2995	2995	2995	2995	3
284	20230921	135500	32636075	2995	2995	2995	2995	7
285	20230921	135400	32615110	2995	2995	2995	2995	0
286	20230921	135300	32615110	2995	2995	2995	2995	0
287	20230921	135200	32615110	2995	2995	2995	2995	2
288	20230921	135100	32609120	2995	2995	2995	2995	10
289	20230921	135000	32579170	3000	3000	3000	3000	0
290	20230921	134900	32579170	3000	3000	3000	3000	0
291	20230921	134800	32579170	3000	3000	3000	3000	0
292	20230921	134700	32579170	3000	3000	3000	3000	0
293	20230921	134600	32579170	3000	3000	3000	3000	0
294	20230921	134500	32579170	3000	3000	3000	3000	0
295	20230921	134400	32579170	3000	3000	3000	3000	0
296	20230921	134300	32579170	3000	3000	3000	3000	0
297	20230921	134200	32579170	3000	3000	3000	3000	0
298	20230921	134100	32579170	3000	3000	3000	3000	0
299	20230921	134000	32579170	3000	3000	3000	3000	0
300	20230921	133900	32579170	3000	3000	3000	3000	200
301	20230921	133800	31979170	3000	3000	3000	3000	0
302	20230921	133700	31979170	3000	3000	3000	3000	150
303	20230921	133600	31529170	3000	3000	3000	3000	0
304	20230921	133500	31529170	3000	3000	3000	3000	0
305	20230921	133400	31529170	3000	3000	3000	3000	386
306	20230921	133300	30371170	3000	3000	3000	3000	0
307	20230921	133200	30371170	3000	3000	3000	3000	0
308	20230921	133100	30371170	3000	3000	3000	3000	0
309	20230921	133000	30371170	3000	2995	3000	2995	50
310	20230921	132900	30221410	2990	2990	2990	2990	0
311	20230921	132800	30221410	2990	2990	2990	2990	0
312	20230921	132700	30221410	2990	2990	2990	2990	177
313	20230921	132600	29692180	2995	2995	2995	2995	17
314	20230921	132500	29641265	2995	2995	2995	2995	0
315	20230921	132400	29641265	2995	2995	2995	2995	0
316	20230921	132300	29641265	2995	2995	2995	2995	0
317	20230921	132200	29641265	2995	2995	2995	2995	55
318	20230921	132100	29476540	2990	2990	2990	2990	137
319	20230921	132000	29066910	2990	2990	2990	2990	280
320	20230921	131900	28229710	2980	2980	2980	2980	0
321	20230921	131800	28229710	2980	2980	2980	2980	0
322	20230921	131700	28229710	2980	2980	2980	2980	0
323	20230921	131600	28229710	2980	2980	2980	2980	0
324	20230921	131500	28229710	2980	2980	2980	2980	0
325	20230921	131400	28229710	2980	2990	2990	2980	51
326	20230921	131300	28077720	2985	2985	2985	2985	0
327	20230921	131200	28077720	2985	2985	2985	2985	0
328	20230921	131100	28077720	2985	2985	2985	2985	0
329	20230921	131000	28077720	2985	2985	2985	2985	0
330	20230921	130900	28077720	2985	2985	2985	2985	0
331	20230921	130800	28077720	2985	2985	2985	2985	0
332	20230921	130700	28077720	2985	2985	2985	2985	10
333	20230921	130600	28047870	2985	2985	2985	2985	20
334	20230921	130500	27988170	2990	2990	2990	2990	0
335	20230921	130400	27988170	2990	2990	2990	2990	372
336	20230921	130300	26875890	2985	2985	2985	2985	0
337	20230921	130200	26875890	2985	2985	2985	2985	20
338	20230921	130100	26816190	2985	2990	2990	2985	444
339	20230921	130000	25489105	2990	2990	2990	2990	0
340	20230921	125900	25489105	2990	2990	2990	2990	196
341	20230921	125800	24903065	2990	2990	2990	2990	0
342	20230921	125700	24903065	2990	2990	2990	2990	55
343	20230921	125600	24738615	2985	2985	2985	2985	0
344	20230921	125500	24738615	2985	2985	2985	2985	0
345	20230921	125400	24738615	2985	2985	2985	2985	9
346	20230921	125300	24711750	2985	2985	2985	2985	0
347	20230921	125200	24711750	2985	2985	2985	2985	0
348	20230921	125100	24711750	2985	2985	2985	2985	0
349	20230921	125000	24711750	2985	2985	2985	2985	1
350	20230921	124900	24708765	2985	2985	2985	2985	0
351	20230921	124800	24708765	2985	2985	2985	2985	0
352	20230921	124700	24708765	2985	2985	2985	2985	0
353	20230921	124600	24708765	2985	2985	2985	2985	0
354	20230921	124500	24708765	2985	2985	2985	2985	0
355	20230921	124400	24708765	2985	2985	2985	2985	0
356	20230921	124300	24708765	2985	2985	2985	2985	10
357	20230921	124200	24678915	2980	2980	2980	2980	0
358	20230921	124100	24678915	2980	2980	2980	2980	0
359	20230921	124000	24678915	2980	2980	2980	2980	0
360	20230921	123900	24678915	2980	2980	2980	2980	0
361	20230921	123800	24678915	2980	2980	2980	2980	0
362	20230921	123700	24678915	2980	2980	2980	2980	0
363	20230921	123600	24678915	2980	2985	2985	2980	15
364	20230921	123500	24634165	2990	2990	2990	2990	0
365	20230921	123400	24634165	2990	2990	2990	2990	0
366	20230921	123300	24634165	2990	2990	2990	2990	0
367	20230921	123200	24634165	2990	2990	2990	2990	0
368	20230921	123100	24634165	2990	2990	2990	2990	0
369	20230921	123000	24634165	2990	2990	2990	2990	100
370	20230921	122900	24335165	2980	2980	2980	2980	0
371	20230921	122800	24335165	2980	2980	2980	2980	0
372	20230921	122700	24335165	2980	2985	2985	2980	184
373	20230921	122600	23786230	2990	2990	2990	2990	505
374	20230921	122500	22276280	2985	2985	2985	2985	0
375	20230921	122400	22276280	2985	2985	2985	2985	0
376	20230921	122300	22276280	2985	2985	2985	2985	0
377	20230921	122200	22276280	2985	2985	2985	2985	0
378	20230921	122100	22276280	2985	2985	2985	2985	0
379	20230921	122000	22276280	2985	2985	2985	2985	0
380	20230921	121900	22276280	2985	2985	2985	2985	0
381	20230921	121800	22276280	2985	2985	2985	2985	0
382	20230921	121700	22276280	2985	2985	2985	2985	11
383	20230921	121600	22243445	2985	2995	2995	2985	317
384	20230921	121500	21296065	3000	3000	3000	3000	0
385	20230921	121400	21296065	3000	3000	3000	3000	0
386	20230921	121300	21296065	3000	3000	3000	3000	0
387	20230921	121200	21296065	3000	3000	3000	3000	0
388	20230921	121100	21296065	3000	3000	3000	3000	0
389	20230921	121000	21296065	3000	3000	3000	3000	7
390	20230921	120900	21275065	3000	3000	3000	3000	0
391	20230921	120800	21275065	3000	3000	3000	3000	0
392	20230921	120700	21275065	3000	3000	3000	3000	0
393	20230921	120600	21275065	3000	3000	3000	3000	0
394	20230921	120500	21275065	3000	3000	3000	3000	0
395	20230921	120400	21275065	3000	3000	3000	3000	0
396	20230921	120300	21275065	3000	3000	3000	3000	0
397	20230921	120200	21275065	3000	3000	3000	3000	0
398	20230921	120100	21275065	3000	3000	3000	3000	0
399	20230921	120000	21275065	3000	3000	3000	3000	0
400	20230921	115900	21275065	3000	3000	3000	3000	0
401	20230921	115800	21275065	3000	3000	3000	3000	5
402	20230921	115700	21260065	2990	2990	2990	2990	0
403	20230921	115600	21260065	2990	2990	2990	2990	0
404	20230921	115500	21260065	2990	3005	3005	2990	206
405	20230921	115400	20644065	3000	3000	3000	3000	10
406	20230921	115300	20614065	3000	3000	3000	3000	0
407	20230921	115200	20614065	3000	3000	3000	3000	1
408	20230921	115100	20611065	3000	3000	3000	3000	5
409	20230921	115000	20596065	3000	3000	3000	3000	184
410	20230921	114900	20044065	3000	3000	3000	3000	446
411	20230921	114800	18706065	2995	2995	2995	2995	0
412	20230921	114700	18706065	2995	2995	2995	2995	0
413	20230921	114600	18706065	2995	2995	2995	2995	0
414	20230921	114500	18706065	2995	2995	2995	2995	0
415	20230921	114400	18706065	2995	2995	2995	2995	0
416	20230921	114300	18706065	2995	2995	2995	2995	0
417	20230921	114200	18706065	2995	2995	2995	2995	0
418	20230921	114100	18706065	2995	2995	2995	2995	0
419	20230921	114000	18706065	2995	2995	2995	2995	0
420	20230921	113900	18706065	2995	2995	2995	2995	0
421	20230921	113800	18706065	2995	2995	2995	2995	0
422	20230921	113700	18706065	2995	2995	2995	2995	0
423	20230921	113600	18706065	2995	2995	2995	2995	0
424	20230921	113500	18706065	2995	2995	2995	2995	68
425	20230921	113400	18502405	2995	2995	2995	2995	0
426	20230921	113300	18502405	2995	2995	2995	2995	0
427	20230921	113200	18502405	2995	2995	2995	2995	1
428	20230921	113100	18499410	2995	2995	2995	2995	1
429	20230921	113000	18496415	2995	3000	3000	2995	50
430	20230921	112900	18346660	3000	3000	3000	3000	0
431	20230921	112800	18346660	3000	3000	3000	3000	0
432	20230921	112700	18346660	3000	3000	3000	3000	0
433	20230921	112600	18346660	3000	3000	3000	3000	0
434	20230921	112500	18346660	3000	3000	3000	3000	0
435	20230921	112400	18346660	3000	3000	3000	3000	0
436	20230921	112300	18346660	3000	3000	3000	3000	0
437	20230921	112200	18346660	3000	3000	3000	3000	0
438	20230921	112100	18346660	3000	3000	3000	3000	0
439	20230921	112000	18346660	3000	3000	3000	3000	0
440	20230921	111900	18346660	3000	3000	3000	3000	35
441	20230921	111800	18241660	3000	3000	3000	3000	0
442	20230921	111700	18241660	3000	3000	3000	3000	0
443	20230921	111600	18241660	3000	3000	3000	3000	0
444	20230921	111500	18241660	3000	3000	3000	3000	0
445	20230921	111400	18241660	3000	3000	3000	3000	0
446	20230921	111300	18241660	3000	3000	3000	3000	0
447	20230921	111200	18241660	3000	3000	3000	3000	0
448	20230921	111100	18241660	3000	3000	3000	3000	0
449	20230921	111000	18241660	3000	3000	3000	3000	0
450	20230921	110900	18241660	3000	3000	3000	3000	4
451	20230921	110800	18229660	2995	2995	3000	2995	35
452	20230921	110700	18124725	2995	2995	2995	2995	296
453	20230921	110600	17238205	2995	2995	2995	2995	32
454	20230921	110500	17142365	3000	3000	3000	3000	0
455	20230921	110400	17142365	3000	3000	3000	3000	0
456	20230921	110300	17142365	3000	3000	3000	3000	0
457	20230921	110200	17142365	3000	3000	3000	3000	0
458	20230921	110100	17142365	3000	3000	3000	3000	0
459	20230921	110000	17142365	3000	3000	3000	3000	0
460	20230921	105900	17142365	3000	3000	3000	3000	0
461	20230921	105800	17142365	3000	3000	3000	3000	0
462	20230921	105700	17142365	3000	3000	3000	3000	0
463	20230921	105600	17142365	3000	3000	3000	3000	10
464	20230921	105500	17112365	2995	2995	2995	2995	30
465	20230921	105400	17022515	2995	2995	2995	2995	50
466	20230921	105300	16872765	3000	3000	3000	3000	0
467	20230921	105200	16872765	3000	3000	3000	3000	0
468	20230921	105100	16872765	3000	3000	3000	3000	0
469	20230921	105000	16872765	3000	3000	3000	3000	0
470	20230921	104900	16872765	3000	3000	3000	3000	0
471	20230921	104800	16872765	3000	3000	3000	3000	0
472	20230921	104700	16872765	3000	3000	3000	3000	10
473	20230921	104600	16842765	2995	2995	2995	2995	1
474	20230921	104500	16839770	2995	2995	2995	2995	0
475	20230921	104400	16839770	2995	2995	2995	2995	0
476	20230921	104300	16839770	2995	2995	2995	2995	0
477	20230921	104200	16839770	2995	2995	2995	2995	0
478	20230921	104100	16839770	2995	3000	3000	2995	80
479	20230921	104000	16600145	3000	3000	3000	3000	0
480	20230921	103900	16600145	3000	3000	3000	3000	0
481	20230921	103800	16600145	3000	3000	3000	3000	6
482	20230921	103700	16582145	2995	2995	2995	2995	209
483	20230921	103600	15956190	2995	2995	2995	2995	0
484	20230921	103500	15956190	2995	2990	2995	2990	191
485	20230921	103400	15385075	2990	2990	2990	2990	0
486	20230921	103300	15385075	2990	2990	2990	2990	0
487	20230921	103200	15385075	2990	2990	2990	2990	0
488	20230921	103100	15385075	2990	2990	2990	2990	0
489	20230921	103000	15385075	2990	2995	2995	2990	21
490	20230921	102900	15322280	2995	2995	2995	2995	0
491	20230921	102800	15322280	2995	2995	2995	2995	0
492	20230921	102700	15322280	2995	2995	2995	2995	0
493	20230921	102600	15322280	2995	2995	2995	2995	101
494	20230921	102500	15019785	2995	2995	2995	2995	0
495	20230921	102400	15019785	2995	2995	2995	2995	100
496	20230921	102300	14720285	3000	3000	3000	3000	20
497	20230921	102200	14660285	2995	2995	2995	2995	0
498	20230921	102100	14660285	2995	2995	2995	2995	0
499	20230921	102000	14660285	2995	2995	2995	2995	0
500	20230921	101900	14660285	2995	2995	2995	2995	0
501	20230921	101800	14660285	2995	2995	2995	2995	1
502	20230921	101700	14657290	3000	3000	3000	3000	207
503	20230921	101600	14036290	3000	3000	3000	3000	100
504	20230921	101500	13736290	3005	3005	3005	3005	0
505	20230921	101400	13736290	3005	3005	3005	3005	0
506	20230921	101300	13736290	3005	3005	3005	3005	0
507	20230921	101200	13736290	3005	3005	3005	3005	0
508	20230921	101100	13736290	3005	3005	3005	3005	0
509	20230921	101000	13736290	3005	3005	3005	3005	0
510	20230921	100900	13736290	3005	3005	3005	3005	200
511	20230921	100800	13135290	2995	2995	2995	2995	0
512	20230921	100700	13135290	2995	2995	2995	2995	0
513	20230921	100600	13135290	2995	2995	2995	2995	0
514	20230921	100500	13135290	2995	2995	2995	2995	0
515	20230921	100400	13135290	2995	2995	2995	2995	0
516	20230921	100300	13135290	2995	2995	2995	2995	3
517	20230921	100200	13126305	2995	2995	2995	2995	220
518	20230921	100100	12467405	3000	3000	3000	3000	25
519	20230921	100000	12392405	2995	2995	2995	2995	0
520	20230921	095900	12392405	2995	2995	2995	2995	10
521	20230921	095800	12362455	2995	2995	2995	2995	10
522	20230921	095700	12332505	2990	2995	2995	2990	110
523	20230921	095600	12003555	3000	3000	3000	3000	0
524	20230921	095500	12003555	3000	3000	3000	3000	0
525	20230921	095400	12003555	3000	3000	3000	3000	50
526	20230921	095300	11853555	2990	2990	2990	2990	0
527	20230921	095200	11853555	2990	2990	2990	2990	0
528	20230921	095100	11853555	2990	2990	2990	2990	38
529	20230921	095000	11739935	3000	3000	3000	3000	0
530	20230921	094900	11739935	3000	3000	3000	3000	10
531	20230921	094800	11709935	2990	3000	3000	2990	71
532	20230921	094700	11497635	2990	2990	2990	2990	35
533	20230921	094600	11392985	2990	2990	2990	2990	0
534	20230921	094500	11392985	2990	2995	2995	2990	905
535	20230921	094400	8685785	3000	3000	3000	3000	0
536	20230921	094300	8685785	3000	3000	3000	3000	0
537	20230921	094200	8685785	3000	3000	3000	3000	0
538	20230921	094100	8685785	3000	3000	3000	3000	100
539	20230921	094000	8385785	3000	3000	3000	3000	0
540	20230921	093900	8385785	3000	3000	3000	3000	0
541	20230921	093800	8385785	3000	3000	3000	3000	0
542	20230921	093700	8385785	3000	3000	3000	3000	0
543	20230921	093600	8385785	3000	3000	3000	3000	0
544	20230921	093500	8385785	3000	3000	3000	3000	0
545	20230921	093400	8385785	3000	3000	3000	3000	0
546	20230921	093300	8385785	3000	3000	3000	3000	50
547	20230921	093200	8235785	3000	3000	3000	3000	0
548	20230921	093100	8235785	3000	3000	3000	3000	0
549	20230921	093000	8235785	3000	3000	3000	3000	326
550	20230921	092900	7257785	3000	3000	3000	3000	142
551	20230921	092800	6831785	3000	3000	3000	3000	50
552	20230921	092700	6681785	3005	3005	3005	3005	30
553	20230921	092600	6591635	3000	3000	3000	3000	81
554	20230921	092500	6348635	2995	2995	2995	2995	0
555	20230921	092400	6348635	2995	2995	2995	2995	0
556	20230921	092300	6348635	2995	2995	2995	2995	0
557	20230921	092200	6348635	2995	2995	2995	2995	0
558	20230921	092100	6348635	2995	2995	2995	2995	0
559	20230921	092000	6348635	2995	2995	2995	2995	85
560	20230921	091900	6094060	2995	2995	2995	2995	211
561	20230921	091800	5462115	2990	2990	2990	2990	102
562	20230921	091700	5157135	2995	2995	2995	2995	4
563	20230921	091600	5145155	2995	2995	2995	2995	0
564	20230921	091500	5145155	2995	2995	2995	2995	0
565	20230921	091400	5145155	2995	2995	2995	2995	0
566	20230921	091300	5145155	2995	2995	2995	2995	0
567	20230921	091200	5145155	2995	2995	2995	2995	8
568	20230921	091100	5121195	2995	2995	2995	2995	0
569	20230921	091000	5121195	2995	3000	3000	2995	250
570	20230921	090900	4371945	3005	3005	3005	3005	0
571	20230921	090800	4371945	3005	3005	3005	3005	0
572	20230921	090700	4371945	3005	3005	3005	3005	0
573	20230921	090600	4371945	3005	3005	3005	3005	0
574	20230921	090500	4371945	3005	3005	3005	3005	0
575	20230921	090400	4371945	3005	3000	3005	3000	332
576	20230921	090300	3374820	2990	2990	2990	2990	0
577	20230921	090200	3374820	2990	2990	2990	2990	0
578	20230921	090100	3374820	2990	2990	2990	2990	17
579	20230921	090000	3323990	2995	3000	3000	2995	1108