KissMeData/002920/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	183600	72311270	2995	2995	2995	2995	424
3	20230911	183500	72311270	2995	2995	2995	2995	0
4	20230911	183400	72311270	2995	2995	2995	2995	0
5	20230911	183300	72311270	2995	2995	2995	2995	0
6	20230911	183200	72311270	2995	2995	2995	2995	0
7	20230911	183100	72311270	2995	2995	2995	2995	0
8	20230911	183000	72311270	2995	2995	2995	2995	0
9	20230911	182900	72311270	2995	2995	2995	2995	0
10	20230911	182800	72311270	2995	2995	2995	2995	0
11	20230911	182700	72311270	2995	2995	2995	2995	0
12	20230911	182600	72311270	2995	2995	2995	2995	0
13	20230911	182500	72311270	2995	2995	2995	2995	0
14	20230911	182400	72311270	2995	2995	2995	2995	0
15	20230911	182300	72311270	2995	2995	2995	2995	0
16	20230911	182200	72311270	2995	2995	2995	2995	0
17	20230911	182100	72311270	2995	2995	2995	2995	0
18	20230911	182000	72311270	2995	2995	2995	2995	0
19	20230911	181900	72311270	2995	2995	2995	2995	0
20	20230911	181800	72311270	2995	2995	2995	2995	0
21	20230911	181700	72311270	2995	2995	2995	2995	0
22	20230911	181600	72311270	2995	2995	2995	2995	0
23	20230911	181500	72311270	2995	2995	2995	2995	0
24	20230911	181400	72311270	2995	2995	2995	2995	0
25	20230911	181300	72311270	2995	2995	2995	2995	0
26	20230911	181200	72311270	2995	2995	2995	2995	0
27	20230911	181100	72311270	2995	2995	2995	2995	0
28	20230911	181000	72311270	2995	2995	2995	2995	0
29	20230911	180900	72311270	2995	2995	2995	2995	0
30	20230911	180800	72311270	2995	2995	2995	2995	0
31	20230911	180700	72311270	2995	2995	2995	2995	0
32	20230911	180600	72311270	2995	2995	2995	2995	424
33	20230911	180500	72311270	2995	2995	2995	2995	0
34	20230911	180400	72311270	2995	2995	2995	2995	0
35	20230911	180300	72311270	2995	2995	2995	2995	0
36	20230911	180200	72311270	2995	2995	2995	2995	0
37	20230911	180100	72311270	2995	2995	2995	2995	0
38	20230911	180000	72311270	2995	2995	2995	2995	0
39	20230911	175900	72311270	2995	2995	2995	2995	0
40	20230911	175800	72311270	2995	2995	2995	2995	0
41	20230911	175700	72311270	2995	2995	2995	2995	0
42	20230911	175600	72311270	2995	2995	2995	2995	0
43	20230911	175500	72311270	2995	2995	2995	2995	0
44	20230911	175400	72311270	2995	2995	2995	2995	0
45	20230911	175300	72311270	2995	2995	2995	2995	0
46	20230911	175200	72311270	2995	2995	2995	2995	0
47	20230911	175100	72311270	2995	2995	2995	2995	0
48	20230911	175000	72311270	2995	2995	2995	2995	0
49	20230911	174900	72311270	2995	2995	2995	2995	0
50	20230911	174800	72311270	2995	2995	2995	2995	0
51	20230911	174700	72311270	2995	2995	2995	2995	0
52	20230911	174600	72311270	2995	2995	2995	2995	0
53	20230911	174500	72311270	2995	2995	2995	2995	0
54	20230911	174400	72311270	2995	2995	2995	2995	0
55	20230911	174300	72311270	2995	2995	2995	2995	0
56	20230911	174200	72311270	2995	2995	2995	2995	0
57	20230911	174100	72311270	2995	2995	2995	2995	0
58	20230911	174000	72311270	2995	2995	2995	2995	0
59	20230911	173900	72311270	2995	2995	2995	2995	0
60	20230911	173800	72311270	2995	2995	2995	2995	0
61	20230911	173700	72311270	2995	2995	2995	2995	0
62	20230911	173600	72311270	2995	2995	2995	2995	424
63	20230911	173500	72311270	2995	2995	2995	2995	0
64	20230911	173400	72311270	2995	2995	2995	2995	0
65	20230911	173300	72311270	2995	2995	2995	2995	0
66	20230911	173200	72311270	2995	2995	2995	2995	0
67	20230911	173100	72311270	2995	2995	2995	2995	0
68	20230911	173000	72311270	2995	2995	2995	2995	0
69	20230911	172900	72311270	2995	2995	2995	2995	0
70	20230911	172800	72311270	2995	2995	2995	2995	0
71	20230911	172700	72311270	2995	2995	2995	2995	0
72	20230911	172600	72311270	2995	2995	2995	2995	0
73	20230911	172500	72311270	2995	2995	2995	2995	0
74	20230911	172400	72311270	2995	2995	2995	2995	0
75	20230911	172300	72311270	2995	2995	2995	2995	0
76	20230911	172200	72311270	2995	2995	2995	2995	0
77	20230911	172100	72311270	2995	2995	2995	2995	0
78	20230911	172000	72311270	2995	2995	2995	2995	0
79	20230911	171900	72311270	2995	2995	2995	2995	0
80	20230911	171800	72311270	2995	2995	2995	2995	0
81	20230911	171700	72311270	2995	2995	2995	2995	0
82	20230911	171600	72311270	2995	2995	2995	2995	0
83	20230911	171500	72311270	2995	2995	2995	2995	0
84	20230911	171400	72311270	2995	2995	2995	2995	0
85	20230911	171300	72311270	2995	2995	2995	2995	0
86	20230911	171200	72311270	2995	2995	2995	2995	0
87	20230911	171100	72311270	2995	2995	2995	2995	0
88	20230911	171000	72311270	2995	2995	2995	2995	0
89	20230911	170900	72311270	2995	2995	2995	2995	0
90	20230911	170800	72311270	2995	2995	2995	2995	0
91	20230911	170700	72311270	2995	2995	2995	2995	0
92	20230911	170600	72311270	2995	2995	2995	2995	424
93	20230911	170500	72311270	2995	2995	2995	2995	0
94	20230911	170400	72311270	2995	2995	2995	2995	0
95	20230911	170300	72311270	2995	2995	2995	2995	0
96	20230911	170200	72311270	2995	2995	2995	2995	0
97	20230911	170100	72311270	2995	2995	2995	2995	0
98	20230911	170000	72311270	2995	2995	2995	2995	0
99	20230911	165900	72311270	2995	2995	2995	2995	0
100	20230911	165800	72311270	2995	2995	2995	2995	0
101	20230911	165700	72311270	2995	2995	2995	2995	0
102	20230911	165600	72311270	2995	2995	2995	2995	0
103	20230911	165500	72311270	2995	2995	2995	2995	0
104	20230911	165400	72311270	2995	2995	2995	2995	0
105	20230911	165300	72311270	2995	2995	2995	2995	0
106	20230911	165200	72311270	2995	2995	2995	2995	0
107	20230911	165100	72311270	2995	2995	2995	2995	0
108	20230911	165000	72311270	2995	2995	2995	2995	0
109	20230911	164900	72311270	2995	2995	2995	2995	0
110	20230911	164800	72311270	2995	2995	2995	2995	0
111	20230911	164700	72311270	2995	2995	2995	2995	0
112	20230911	164600	72311270	2995	2995	2995	2995	0
113	20230911	164500	72311270	2995	2995	2995	2995	0
114	20230911	164400	72311270	2995	2995	2995	2995	0
115	20230911	164300	72311270	2995	2995	2995	2995	0
116	20230911	164200	72311270	2995	2995	2995	2995	0
117	20230911	164100	72311270	2995	2995	2995	2995	0
118	20230911	164000	72311270	2995	2995	2995	2995	0
119	20230911	163900	72311270	2995	2995	2995	2995	0
120	20230911	163800	72311270	2995	2995	2995	2995	0
121	20230911	163700	72311270	2995	2995	2995	2995	0
122	20230911	163600	72311270	2995	2995	2995	2995	424
123	20230911	163500	72311270	2995	2995	2995	2995	0
124	20230911	163400	72311270	2995	2995	2995	2995	0
125	20230911	163300	72311270	2995	2995	2995	2995	0
126	20230911	163200	72311270	2995	2995	2995	2995	0
127	20230911	163100	72311270	2995	2995	2995	2995	0
128	20230911	163000	72311270	2995	2995	2995	2995	0
129	20230911	162900	72311270	2995	2995	2995	2995	0
130	20230911	162800	72311270	2995	2995	2995	2995	0
131	20230911	162700	72311270	2995	2995	2995	2995	0
132	20230911	162600	72311270	2995	2995	2995	2995	0
133	20230911	162500	72311270	2995	2995	2995	2995	0
134	20230911	162400	72311270	2995	2995	2995	2995	0
135	20230911	162300	72311270	2995	2995	2995	2995	0
136	20230911	162200	72311270	2995	2995	2995	2995	0
137	20230911	162100	72311270	2995	2995	2995	2995	0
138	20230911	162000	72311270	2995	2995	2995	2995	0
139	20230911	161900	72311270	2995	2995	2995	2995	0
140	20230911	161800	72311270	2995	2995	2995	2995	0
141	20230911	161700	72311270	2995	2995	2995	2995	0
142	20230911	161600	72311270	2995	2995	2995	2995	0
143	20230911	161500	72311270	2995	2995	2995	2995	0
144	20230911	161400	72311270	2995	2995	2995	2995	0
145	20230911	161300	72311270	2995	2995	2995	2995	0
146	20230911	161200	72311270	2995	2995	2995	2995	0
147	20230911	161100	72311270	2995	2995	2995	2995	0
148	20230911	161000	72311270	2995	2995	2995	2995	0
149	20230911	160900	72311270	2995	2995	2995	2995	0
150	20230911	160800	72311270	2995	2995	2995	2995	0
151	20230911	160700	72311270	2995	2995	2995	2995	0
152	20230911	160600	72311270	2995	2995	2995	2995	424
153	20230911	160500	72311270	2995	2995	2995	2995	0
154	20230911	160400	72311270	2995	2995	2995	2995	0
155	20230911	160300	72311270	2995	2995	2995	2995	0
156	20230911	160200	72311270	2995	2995	2995	2995	0
157	20230911	160100	72311270	2995	2995	2995	2995	0
158	20230911	160000	72311270	2995	2995	2995	2995	0
159	20230911	155900	72311270	2995	2995	2995	2995	0
160	20230911	155800	72311270	2995	2995	2995	2995	0
161	20230911	155700	72311270	2995	2995	2995	2995	0
162	20230911	155600	72311270	2995	2995	2995	2995	0
163	20230911	155500	72311270	2995	2995	2995	2995	0
164	20230911	155400	72311270	2995	2995	2995	2995	0
165	20230911	155300	72311270	2995	2995	2995	2995	0
166	20230911	155200	72311270	2995	2995	2995	2995	0
167	20230911	155100	72311270	2995	2995	2995	2995	0
168	20230911	155000	72311270	2995	2995	2995	2995	0
169	20230911	154900	72311270	2995	2995	2995	2995	0
170	20230911	154800	72311270	2995	2995	2995	2995	0
171	20230911	154700	72311270	2995	2995	2995	2995	0
172	20230911	154600	72311270	2995	2995	2995	2995	0
173	20230911	154500	72311270	2995	2995	2995	2995	0
174	20230911	154400	72311270	2995	2995	2995	2995	0
175	20230911	154300	72311270	2995	2995	2995	2995	0
176	20230911	154200	72311270	2995	2995	2995	2995	0
177	20230911	154100	72311270	2995	2995	2995	2995	0
178	20230911	154000	72311270	2995	2995	2995	2995	0
179	20230911	153900	72311270	2995	2995	2995	2995	0
180	20230911	153800	72311270	2995	2995	2995	2995	0
181	20230911	153700	72311270	2995	2995	2995	2995	0
182	20230911	153600	72311270	2995	2995	2995	2995	424
183	20230911	153500	72311270	2995	2995	2995	2995	0
184	20230911	153400	72311270	2995	2995	2995	2995	0
185	20230911	153300	72311270	2995	2995	2995	2995	0
186	20230911	153200	72311270	2995	2995	2995	2995	0
187	20230911	153100	72311270	2995	2995	2995	2995	0
188	20230911	153000	72311270	2995	2995	2995	2995	424
189	20230911	152900	71041390	2990	2990	2990	2990	0
190	20230911	152800	71041390	2990	2990	2990	2990	0
191	20230911	152700	71041390	2990	2990	2990	2990	0
192	20230911	152600	71041390	2990	2990	2990	2990	0
193	20230911	152500	71041390	2990	2990	2990	2990	0
194	20230911	152400	71041390	2990	2990	2990	2990	0
195	20230911	152300	71041390	2990	2990	2990	2990	0
196	20230911	152200	71041390	2990	2990	2990	2990	0
197	20230911	152100	71041390	2990	2990	2990	2990	0
198	20230911	152000	71041390	2990	2990	2990	2990	0
199	20230911	151900	71041390	2990	2975	2990	2975	17
200	20230911	151800	70990710	2980	2985	2985	2980	101
201	20230911	151700	70689230	2980	2980	2980	2980	0
202	20230911	151600	70689230	2980	2980	2980	2980	1
203	20230911	151500	70686250	2980	2980	2980	2980	98
204	20230911	151400	70394210	2980	2980	2980	2980	8
205	20230911	151300	70370370	2980	2980	2980	2980	0
206	20230911	151200	70370370	2980	2980	2980	2980	0
207	20230911	151100	70370370	2980	2980	2980	2980	0
208	20230911	151000	70370370	2980	2980	2980	2980	8
209	20230911	150900	70346530	2980	2980	2980	2980	0
210	20230911	150800	70346530	2980	2980	2980	2980	0
211	20230911	150700	70346530	2980	2980	2980	2980	0
212	20230911	150600	70346530	2980	2980	2980	2980	0
213	20230911	150500	70346530	2980	2980	2980	2980	2
214	20230911	150400	70340570	2970	2970	2970	2970	0
215	20230911	150300	70340570	2970	2970	2970	2970	0
216	20230911	150200	70340570	2970	2970	2970	2970	0
217	20230911	150100	70340570	2970	2970	2970	2970	0
218	20230911	150000	70340570	2970	2970	2970	2970	0
219	20230911	145900	70340570	2970	2970	2970	2970	0
220	20230911	145800	70340570	2970	2970	2970	2970	0
221	20230911	145700	70340570	2970	2970	2970	2970	0
222	20230911	145600	70340570	2970	2970	2970	2970	0
223	20230911	145500	70340570	2970	2970	2970	2970	0
224	20230911	145400	70340570	2970	2970	2970	2970	0
225	20230911	145300	70340570	2970	2970	2970	2970	0
226	20230911	145200	70340570	2970	2970	2970	2970	0
227	20230911	145100	70340570	2970	2970	2970	2970	0
228	20230911	145000	70340570	2970	2970	2970	2970	0
229	20230911	144900	70340570	2970	2970	2970	2970	0
230	20230911	144800	70340570	2970	2970	2970	2970	0
231	20230911	144700	70340570	2970	2970	2970	2970	0
232	20230911	144600	70340570	2970	2970	2970	2970	0
233	20230911	144500	70340570	2970	2970	2970	2970	0
234	20230911	144400	70340570	2970	2970	2970	2970	0
235	20230911	144300	70340570	2970	2970	2970	2970	0
236	20230911	144200	70340570	2970	2970	2970	2970	0
237	20230911	144100	70340570	2970	2970	2970	2970	0
238	20230911	144000	70340570	2970	2970	2970	2970	1
239	20230911	143900	70337600	2970	2970	2970	2970	1
240	20230911	143800	70334630	2970	2970	2970	2970	37
241	20230911	143700	70224740	2980	2980	2980	2980	0
242	20230911	143600	70224740	2980	2980	2980	2980	0
243	20230911	143500	70224740	2980	2980	2980	2980	0
244	20230911	143400	70224740	2980	2980	2980	2980	0
245	20230911	143300	70224740	2980	2980	2980	2980	0
246	20230911	143200	70224740	2980	2980	2980	2980	2
247	20230911	143100	70218780	2970	2970	2970	2970	0
248	20230911	143000	70218780	2970	2970	2970	2970	0
249	20230911	142900	70218780	2970	2970	2970	2970	0
250	20230911	142800	70218780	2970	2970	2970	2970	0
251	20230911	142700	70218780	2970	2970	2970	2970	0
252	20230911	142600	70218780	2970	2970	2970	2970	0
253	20230911	142500	70218780	2970	2970	2970	2970	0
254	20230911	142400	70218780	2970	2970	2970	2970	0
255	20230911	142300	70218780	2970	2970	2970	2970	0
256	20230911	142200	70218780	2970	2970	2970	2970	0
257	20230911	142100	70218780	2970	2970	2970	2970	0
258	20230911	142000	70218780	2970	2970	2970	2970	0
259	20230911	141900	70218780	2970	2970	2970	2970	0
260	20230911	141800	70218780	2970	2970	2970	2970	0
261	20230911	141700	70218780	2970	2970	2970	2970	0
262	20230911	141600	70218780	2970	2970	2970	2970	0
263	20230911	141500	70218780	2970	2970	2970	2970	0
264	20230911	141400	70218780	2970	2970	2970	2970	0
265	20230911	141300	70218780	2970	2970	2970	2970	0
266	20230911	141200	70218780	2970	2970	2970	2970	0
267	20230911	141100	70218780	2970	2970	2970	2970	0
268	20230911	141000	70218780	2970	2970	2970	2970	0
269	20230911	140900	70218780	2970	2970	2970	2970	3
270	20230911	140800	70209870	2970	2970	2970	2970	0
271	20230911	140700	70209870	2970	2970	2970	2970	90
272	20230911	140600	69942570	2970	2970	2970	2970	0
273	20230911	140500	69942570	2970	2970	2970	2970	0
274	20230911	140400	69942570	2970	2970	2970	2970	0
275	20230911	140300	69942570	2970	2970	2970	2970	0
276	20230911	140200	69942570	2970	2970	2980	2970	344
277	20230911	140100	68919810	2970	2970	2970	2970	0
278	20230911	140000	68919810	2970	2970	2970	2970	683
279	20230911	135900	66891300	2970	2970	2970	2970	0
280	20230911	135800	66891300	2970	2970	2970	2970	0
281	20230911	135700	66891300	2970	2970	2970	2970	0
282	20230911	135600	66891300	2970	2970	2970	2970	450
283	20230911	135500	65554800	2975	2975	2975	2975	0
284	20230911	135400	65554800	2975	2975	2975	2975	11
285	20230911	135300	65522075	2975	2975	2975	2975	10
286	20230911	135200	65492325	2980	2980	2980	2980	0
287	20230911	135100	65492325	2980	2980	2980	2980	0
288	20230911	135000	65492325	2980	2980	2980	2980	0
289	20230911	134900	65492325	2980	2980	2980	2980	0
290	20230911	134800	65492325	2980	2980	2980	2980	0
291	20230911	134700	65492325	2980	2980	2980	2980	1
292	20230911	134600	65489345	2980	2980	2980	2980	0
293	20230911	134500	65489345	2980	2980	2980	2980	0
294	20230911	134400	65489345	2980	2980	2980	2980	0
295	20230911	134300	65489345	2980	2980	2980	2980	0
296	20230911	134200	65489345	2980	2980	2980	2980	1
297	20230911	134100	65486365	2980	2980	2980	2980	50
298	20230911	134000	65337365	2980	2980	2980	2980	1
299	20230911	133900	65334385	2985	2985	2985	2985	0
300	20230911	133800	65334385	2985	2985	2985	2985	0
301	20230911	133700	65334385	2985	2985	2985	2985	0
302	20230911	133600	65334385	2985	2985	2985	2985	0
303	20230911	133500	65334385	2985	2985	2985	2985	0
304	20230911	133400	65334385	2985	2985	2985	2985	0
305	20230911	133300	65334385	2985	2985	2985	2985	0
306	20230911	133200	65334385	2985	2985	2985	2985	0
307	20230911	133100	65334385	2985	2985	2985	2985	0
308	20230911	133000	65334385	2985	2985	2985	2985	0
309	20230911	132900	65334385	2985	2980	2985	2980	35
310	20230911	132800	65230000	2980	2980	2980	2980	0
311	20230911	132700	65230000	2980	2980	2980	2980	0
312	20230911	132600	65230000	2980	2980	2980	2980	1
313	20230911	132500	65227020	2980	2980	2980	2980	0
314	20230911	132400	65227020	2980	2980	2980	2980	0
315	20230911	132300	65227020	2980	2980	2980	2980	0
316	20230911	132200	65227020	2980	2980	2980	2980	0
317	20230911	132100	65227020	2980	2980	2980	2980	0
318	20230911	132000	65227020	2980	2980	2980	2980	0
319	20230911	131900	65227020	2980	2980	2980	2980	0
320	20230911	131800	65227020	2980	2980	2980	2980	0
321	20230911	131700	65227020	2980	2980	2980	2980	0
322	20230911	131600	65227020	2980	2980	2980	2980	0
323	20230911	131500	65227020	2980	2980	2980	2980	0
324	20230911	131400	65227020	2980	2980	2980	2980	0
325	20230911	131300	65227020	2980	2980	2980	2980	0
326	20230911	131200	65227020	2980	2980	2980	2980	0
327	20230911	131100	65227020	2980	2980	2980	2980	1
328	20230911	131000	65224040	2980	2980	2980	2980	0
329	20230911	130900	65224040	2980	2980	2980	2980	0
330	20230911	130800	65224040	2980	2980	2980	2980	770
331	20230911	130700	62929440	2980	2980	2980	2980	10
332	20230911	130600	62899640	2980	2980	2980	2980	50
333	20230911	130500	62750640	2980	2980	2980	2980	0
334	20230911	130400	62750640	2980	2980	2980	2980	0
335	20230911	130300	62750640	2980	2980	2980	2980	0
336	20230911	130200	62750640	2980	2980	2980	2980	0
337	20230911	130100	62750640	2980	2980	2980	2980	0
338	20230911	130000	62750640	2980	2980	2980	2980	0
339	20230911	125900	62750640	2980	2980	2985	2980	160
340	20230911	125800	62273790	2980	2980	2980	2980	11
341	20230911	125700	62241010	2980	2980	2980	2980	0
342	20230911	125600	62241010	2980	2980	2980	2980	0
343	20230911	125500	62241010	2980	2980	2980	2980	27
344	20230911	125400	62160550	2980	2980	2980	2980	0
345	20230911	125300	62160550	2980	2980	2980	2980	0
346	20230911	125200	62160550	2980	2980	2980	2980	0
347	20230911	125100	62160550	2980	2980	2980	2980	0
348	20230911	125000	62160550	2980	2980	2980	2980	1
349	20230911	124900	62157570	2980	2980	2980	2980	0
350	20230911	124800	62157570	2980	2980	2980	2980	0
351	20230911	124700	62157570	2980	2980	2980	2980	0
352	20230911	124600	62157570	2980	2980	2980	2980	2
353	20230911	124500	62151610	2975	2975	2975	2975	0
354	20230911	124400	62151610	2975	2975	2975	2975	0
355	20230911	124300	62151610	2975	2975	2975	2975	0
356	20230911	124200	62151610	2975	2975	2975	2975	0
357	20230911	124100	62151610	2975	2970	2975	2970	8
358	20230911	124000	62127830	2960	2960	2960	2960	0
359	20230911	123900	62127830	2960	2960	2960	2960	0
360	20230911	123800	62127830	2960	2960	2960	2960	0
361	20230911	123700	62127830	2960	2960	2960	2960	0
362	20230911	123600	62127830	2960	2955	2960	2955	780
363	20230911	123500	59820665	2960	2960	2960	2955	690
364	20230911	123400	57781465	2950	2950	2950	2950	0
365	20230911	123300	57781465	2950	2950	2950	2950	0
366	20230911	123200	57781465	2950	2950	2950	2950	0
367	20230911	123100	57781465	2950	2950	2950	2950	0
368	20230911	123000	57781465	2950	2960	2960	2945	522
369	20230911	122900	56243930	2985	2985	2985	2985	0
370	20230911	122800	56243930	2985	2985	2985	2985	39
371	20230911	122700	56127515	2985	2955	3025	2955	8002
372	20230911	122600	32175060	2945	2945	2945	2945	0
373	20230911	122500	32175060	2945	2945	2945	2945	0
374	20230911	122400	32175060	2945	2945	2945	2945	0
375	20230911	122300	32175060	2945	2945	2945	2945	0
376	20230911	122200	32175060	2945	2945	2945	2945	0
377	20230911	122100	32175060	2945	2950	2950	2945	55
378	20230911	122000	32012940	2960	2960	2960	2960	0
379	20230911	121900	32012940	2960	2960	2960	2960	0
380	20230911	121800	32012940	2960	2960	2960	2960	0
381	20230911	121700	32012940	2960	2960	2960	2960	0
382	20230911	121600	32012940	2960	2960	2960	2960	0
383	20230911	121500	32012940	2960	2960	2960	2960	0
384	20230911	121400	32012940	2960	2960	2960	2960	0
385	20230911	121300	32012940	2960	2960	2960	2960	0
386	20230911	121200	32012940	2960	2960	2960	2960	0
387	20230911	121100	32012940	2960	2960	2960	2960	2
388	20230911	121000	32007020	2950	2950	2950	2950	0
389	20230911	120900	32007020	2950	2950	2950	2950	42
390	20230911	120800	31883120	2960	2960	2960	2960	0
391	20230911	120700	31883120	2960	2960	2960	2960	0
392	20230911	120600	31883120	2960	2960	2960	2960	0
393	20230911	120500	31883120	2960	2960	2960	2960	0
394	20230911	120400	31883120	2960	2960	2960	2960	0
395	20230911	120300	31883120	2960	2960	2960	2960	0
396	20230911	120200	31883120	2960	2960	2960	2960	2
397	20230911	120100	31877200	2960	2960	2960	2960	0
398	20230911	120000	31877200	2960	2960	2960	2960	1
399	20230911	115900	31874240	2945	2945	2945	2945	0
400	20230911	115800	31874240	2945	2945	2945	2945	0
401	20230911	115700	31874240	2945	2945	2945	2945	38
402	20230911	115600	31762330	2940	2940	2940	2940	0
403	20230911	115500	31762330	2940	2940	2940	2940	0
404	20230911	115400	31762330	2940	2940	2940	2940	0
405	20230911	115300	31762330	2940	2940	2940	2940	0
406	20230911	115200	31762330	2940	2940	2940	2940	0
407	20230911	115100	31762330	2940	2940	2940	2940	0
408	20230911	115000	31762330	2940	2940	2940	2940	0
409	20230911	114900	31762330	2940	2940	2940	2940	0
410	20230911	114800	31762330	2940	2940	2940	2940	0
411	20230911	114700	31762330	2940	2940	2940	2940	0
412	20230911	114600	31762330	2940	2950	2950	2940	2600
413	20230911	114500	24104855	2950	2950	2950	2950	0
414	20230911	114400	24104855	2950	2950	2950	2950	0
415	20230911	114300	24104855	2950	2950	2950	2950	0
416	20230911	114200	24104855	2950	2950	2950	2950	0
417	20230911	114100	24104855	2950	2950	2950	2950	0
418	20230911	114000	24104855	2950	2950	2950	2950	0
419	20230911	113900	24104855	2950	2955	2955	2950	60
420	20230911	113800	23927715	2955	2955	2955	2955	0
421	20230911	113700	23927715	2955	2955	2955	2955	0
422	20230911	113600	23927715	2955	2955	2955	2955	0
423	20230911	113500	23927715	2955	2955	2955	2955	0
424	20230911	113400	23927715	2955	2955	2955	2955	0
425	20230911	113300	23927715	2955	2955	2955	2955	101
426	20230911	113200	23629260	2960	2960	2960	2960	10
427	20230911	113100	23599660	2960	2960	2960	2960	0
428	20230911	113000	23599660	2960	2960	2960	2960	0
429	20230911	112900	23599660	2960	2960	2960	2960	10
430	20230911	112800	23570060	2955	2955	2955	2955	0
431	20230911	112700	23570060	2955	2955	2955	2955	0
432	20230911	112600	23570060	2955	2955	2955	2955	0
433	20230911	112500	23570060	2955	2955	2955	2955	42
434	20230911	112400	23445950	2955	2955	2955	2955	0
435	20230911	112300	23445950	2955	2955	2955	2955	0
436	20230911	112200	23445950	2955	2955	2955	2955	0
437	20230911	112100	23445950	2955	2955	2955	2955	0
438	20230911	112000	23445950	2955	2955	2955	2955	1
439	20230911	111900	23442995	2955	2955	2955	2955	0
440	20230911	111800	23442995	2955	2955	2955	2955	0
441	20230911	111700	23442995	2955	2955	2955	2955	0
442	20230911	111600	23442995	2955	2955	2955	2955	0
443	20230911	111500	23442995	2955	2955	2955	2955	0
444	20230911	111400	23442995	2955	2955	2955	2955	0
445	20230911	111300	23442995	2955	2955	2955	2955	0
446	20230911	111200	23442995	2955	2955	2955	2955	0
447	20230911	111100	23442995	2955	2955	2955	2955	0
448	20230911	111000	23442995	2955	2955	2955	2955	0
449	20230911	110900	23442995	2955	2955	2955	2955	0
450	20230911	110800	23442995	2955	2955	2955	2955	0
451	20230911	110700	23442995	2955	2955	2955	2955	0
452	20230911	110600	23442995	2955	2955	2955	2955	0
453	20230911	110500	23442995	2955	2955	2955	2955	32
454	20230911	110400	23348435	2960	2960	2960	2960	0
455	20230911	110300	23348435	2960	2960	2960	2960	0
456	20230911	110200	23348435	2960	2960	2960	2960	0
457	20230911	110100	23348435	2960	2960	2960	2960	0
458	20230911	110000	23348435	2960	2960	2960	2960	0
459	20230911	105900	23348435	2960	2960	2960	2960	0
460	20230911	105800	23348435	2960	2960	2960	2960	0
461	20230911	105700	23348435	2960	2960	2960	2960	0
462	20230911	105600	23348435	2960	2960	2960	2960	0
463	20230911	105500	23348435	2960	2960	2960	2960	3
464	20230911	105400	23339555	2960	2960	2960	2960	0
465	20230911	105300	23339555	2960	2960	2960	2960	0
466	20230911	105200	23339555	2960	2960	2960	2960	0
467	20230911	105100	23339555	2960	2960	2960	2960	0
468	20230911	105000	23339555	2960	2960	2960	2960	7
469	20230911	104900	23318835	2960	2960	2960	2960	0
470	20230911	104800	23318835	2960	2960	2960	2960	0
471	20230911	104700	23318835	2960	2960	2960	2960	0
472	20230911	104600	23318835	2960	2960	2960	2960	0
473	20230911	104500	23318835	2960	2960	2960	2960	0
474	20230911	104400	23318835	2960	2960	2960	2960	0
475	20230911	104300	23318835	2960	2960	2960	2960	0
476	20230911	104200	23318835	2960	2960	2960	2960	0
477	20230911	104100	23318835	2960	2960	2960	2960	0
478	20230911	104000	23318835	2960	2960	2960	2960	50
479	20230911	103900	23170835	2960	2960	2960	2960	75
480	20230911	103800	22948835	2960	2960	2960	2960	75
481	20230911	103700	22726835	2955	2955	2955	2955	17
482	20230911	103600	22676600	2970	2970	2970	2970	0
483	20230911	103500	22676600	2970	2970	2970	2970	0
484	20230911	103400	22676600	2970	2970	2970	2970	3
485	20230911	103300	22667690	2965	2965	2965	2965	8
486	20230911	103200	22643970	2965	2965	2965	2965	27
487	20230911	103100	22563915	2965	2965	2965	2965	5
488	20230911	103000	22549090	2960	2960	2960	2960	0
489	20230911	102900	22549090	2960	2960	2960	2960	99
490	20230911	102800	22256050	2960	2960	2960	2960	0
491	20230911	102700	22256050	2960	2960	2960	2960	2000
492	20230911	102600	16336050	2960	2960	2960	2960	5
493	20230911	102500	16321250	2965	2965	2965	2965	0
494	20230911	102400	16321250	2965	2965	2965	2965	8
495	20230911	102300	16297530	2965	2965	2965	2965	31
496	20230911	102200	16205615	2965	2965	2965	2965	179
497	20230911	102100	15674880	2970	2970	2970	2970	0
498	20230911	102000	15674880	2970	2970	2970	2970	1
499	20230911	101900	15671910	2970	2970	2970	2970	0
500	20230911	101800	15671910	2970	2970	2970	2970	0
501	20230911	101700	15671910	2970	2970	2970	2970	33
502	20230911	101600	15573900	2970	2970	2970	2970	0
503	20230911	101500	15573900	2970	2970	2970	2970	1
504	20230911	101400	15570930	2970	2970	2970	2970	0
505	20230911	101300	15570930	2970	2970	2970	2970	0
506	20230911	101200	15570930	2970	2970	2970	2970	0
507	20230911	101100	15570930	2970	2970	2970	2970	0
508	20230911	101000	15570930	2970	2970	2970	2970	0
509	20230911	100900	15570930	2970	2970	2970	2970	0
510	20230911	100800	15570930	2970	2970	2970	2970	0
511	20230911	100700	15570930	2970	2970	2970	2970	0
512	20230911	100600	15570930	2970	2970	2970	2970	0
513	20230911	100500	15570930	2970	2970	2970	2970	0
514	20230911	100400	15570930	2970	2970	2970	2970	0
515	20230911	100300	15570930	2970	2970	2970	2970	0
516	20230911	100200	15570930	2970	2970	2970	2970	5
517	20230911	100100	15556080	2970	2970	2970	2970	0
518	20230911	100000	15556080	2970	2970	2970	2970	0
519	20230911	095900	15556080	2970	2970	2970	2970	10
520	20230911	095800	15526380	2960	2960	2960	2960	10
521	20230911	095700	15496780	2965	2965	2965	2965	0
522	20230911	095600	15496780	2965	2965	2965	2965	0
523	20230911	095500	15496780	2965	2965	2965	2965	0
524	20230911	095400	15496780	2965	2965	2965	2965	207
525	20230911	095300	14883025	2960	2960	2960	2960	0
526	20230911	095200	14883025	2960	2960	2960	2960	0
527	20230911	095100	14883025	2960	2960	2960	2960	0
528	20230911	095000	14883025	2960	2960	2960	2960	2
529	20230911	094900	14877105	2960	2960	2960	2960	100
530	20230911	094800	14581105	2960	2960	2960	2960	0
531	20230911	094700	14581105	2960	2960	2960	2960	0
532	20230911	094600	14581105	2960	2960	2960	2960	0
533	20230911	094500	14581105	2960	2960	2960	2960	0
534	20230911	094400	14581105	2960	2960	2960	2960	0
535	20230911	094300	14581105	2960	2960	2960	2960	0
536	20230911	094200	14581105	2960	2960	2960	2960	31
537	20230911	094100	14489345	2965	2965	2965	2965	0
538	20230911	094000	14489345	2965	2965	2965	2965	0
539	20230911	093900	14489345	2965	2965	2965	2965	43
540	20230911	093800	14361850	2965	2965	2965	2965	0
541	20230911	093700	14361850	2965	2965	2965	2965	20
542	20230911	093600	14302550	2965	2965	2965	2965	0
543	20230911	093500	14302550	2965	2965	2965	2965	10
544	20230911	093400	14272900	2960	2960	2960	2960	440
545	20230911	093300	12970500	2960	2960	2960	2960	0
546	20230911	093200	12970500	2960	2960	2960	2960	114
547	20230911	093100	12633060	2955	2955	2955	2955	1
548	20230911	093000	12630105	2955	2955	2955	2955	0
549	20230911	092900	12630105	2955	2955	2955	2955	10
550	20230911	092800	12600555	2960	2960	2960	2960	0
551	20230911	092700	12600555	2960	2960	2960	2960	0
552	20230911	092600	12600555	2960	2960	2960	2960	0
553	20230911	092500	12600555	2960	2960	2960	2960	0
554	20230911	092400	12600555	2960	2960	2960	2960	0
555	20230911	092300	12600555	2960	2960	2960	2960	0
556	20230911	092200	12600555	2960	2960	2960	2960	0
557	20230911	092100	12600555	2960	2960	2960	2960	0
558	20230911	092000	12600555	2960	2960	2960	2960	11
559	20230911	091900	12567995	2960	2960	2960	2960	5
560	20230911	091800	12553195	2960	2955	2960	2955	259
561	20230911	091700	11787005	2955	2955	2955	2955	77
562	20230911	091600	11559470	2955	2955	2955	2955	9
563	20230911	091500	11532875	2950	2950	2950	2950	50
564	20230911	091400	11385375	2965	2950	2965	2950	1366
565	20230911	091300	7355660	2970	2970	2970	2970	18
566	20230911	091200	7302200	2950	2950	2950	2950	0
567	20230911	091100	7302200	2950	2950	2950	2950	0
568	20230911	091000	7302200	2950	2950	2950	2950	0
569	20230911	090900	7302200	2950	2950	2950	2950	3
570	20230911	090800	7293350	2940	2940	2940	2940	0
571	20230911	090700	7293350	2940	2950	2950	2940	148
572	20230911	090600	6858035	2975	2965	2975	2965	3
573	20230911	090500	6849125	2955	2950	2980	2950	68
574	20230911	090400	6647215	2945	2935	2945	2935	2036
575	20230911	090300	668920	2935	2935	2935	2935	5
576	20230911	090200	654245	2930	2930	2930	2930	0
577	20230911	090100	654245	2930	2930	2930	2930	51
578	20230911	090000	504815	2930	2935	2935	2930	172