KissMeData/002920/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183700	60106690	2925	2925	2925	2925	116
3	20231012	183600	60106690	2925	2925	2925	2925	0
4	20231012	183500	60106690	2925	2925	2925	2925	0
5	20231012	183400	60106690	2925	2925	2925	2925	0
6	20231012	183300	60106690	2925	2925	2925	2925	0
7	20231012	183200	60106690	2925	2925	2925	2925	0
8	20231012	183100	60106690	2925	2925	2925	2925	0
9	20231012	183000	60106690	2925	2925	2925	2925	0
10	20231012	182900	60106690	2925	2925	2925	2925	0
11	20231012	182800	60106690	2925	2925	2925	2925	0
12	20231012	182700	60106690	2925	2925	2925	2925	0
13	20231012	182600	60106690	2925	2925	2925	2925	0
14	20231012	182500	60106690	2925	2925	2925	2925	0
15	20231012	182400	60106690	2925	2925	2925	2925	0
16	20231012	182300	60106690	2925	2925	2925	2925	0
17	20231012	182200	60106690	2925	2925	2925	2925	0
18	20231012	182100	60106690	2925	2925	2925	2925	0
19	20231012	182000	60106690	2925	2925	2925	2925	0
20	20231012	181900	60106690	2925	2925	2925	2925	0
21	20231012	181800	60106690	2925	2925	2925	2925	0
22	20231012	181700	60106690	2925	2925	2925	2925	0
23	20231012	181600	60106690	2925	2925	2925	2925	0
24	20231012	181500	60106690	2925	2925	2925	2925	0
25	20231012	181400	60106690	2925	2925	2925	2925	0
26	20231012	181300	60106690	2925	2925	2925	2925	0
27	20231012	181200	60106690	2925	2925	2925	2925	0
28	20231012	181100	60106690	2925	2925	2925	2925	0
29	20231012	181000	60106690	2925	2925	2925	2925	0
30	20231012	180900	60106690	2925	2925	2925	2925	0
31	20231012	180800	60106690	2925	2925	2925	2925	0
32	20231012	180700	60106690	2925	2925	2925	2925	116
33	20231012	180600	60106690	2925	2925	2925	2925	0
34	20231012	180500	60106690	2925	2925	2925	2925	0
35	20231012	180400	60106690	2925	2925	2925	2925	0
36	20231012	180300	60106690	2925	2925	2925	2925	0
37	20231012	180200	60106690	2925	2925	2925	2925	0
38	20231012	180100	60106690	2925	2925	2925	2925	0
39	20231012	180000	60106690	2925	2925	2925	2925	0
40	20231012	175900	60106690	2925	2925	2925	2925	0
41	20231012	175800	60106690	2925	2925	2925	2925	0
42	20231012	175700	60106690	2925	2925	2925	2925	0
43	20231012	175600	60106690	2925	2925	2925	2925	0
44	20231012	175500	60106690	2925	2925	2925	2925	0
45	20231012	175400	60106690	2925	2925	2925	2925	0
46	20231012	175300	60106690	2925	2925	2925	2925	0
47	20231012	175200	60106690	2925	2925	2925	2925	0
48	20231012	175100	60106690	2925	2925	2925	2925	0
49	20231012	175000	60106690	2925	2925	2925	2925	0
50	20231012	174900	60106690	2925	2925	2925	2925	0
51	20231012	174800	60106690	2925	2925	2925	2925	0
52	20231012	174700	60106690	2925	2925	2925	2925	0
53	20231012	174600	60106690	2925	2925	2925	2925	0
54	20231012	174500	60106690	2925	2925	2925	2925	0
55	20231012	174400	60106690	2925	2925	2925	2925	0
56	20231012	174300	60106690	2925	2925	2925	2925	0
57	20231012	174200	60106690	2925	2925	2925	2925	0
58	20231012	174100	60106690	2925	2925	2925	2925	0
59	20231012	174000	60106690	2925	2925	2925	2925	0
60	20231012	173900	60106690	2925	2925	2925	2925	0
61	20231012	173800	60106690	2925	2925	2925	2925	0
62	20231012	173700	60106690	2925	2925	2925	2925	116
63	20231012	173600	60106690	2925	2925	2925	2925	0
64	20231012	173500	60106690	2925	2925	2925	2925	0
65	20231012	173400	60106690	2925	2925	2925	2925	0
66	20231012	173300	60106690	2925	2925	2925	2925	0
67	20231012	173200	60106690	2925	2925	2925	2925	0
68	20231012	173100	60106690	2925	2925	2925	2925	0
69	20231012	173000	60106690	2925	2925	2925	2925	0
70	20231012	172900	60106690	2925	2925	2925	2925	0
71	20231012	172800	60106690	2925	2925	2925	2925	0
72	20231012	172700	60106690	2925	2925	2925	2925	0
73	20231012	172600	60106690	2925	2925	2925	2925	0
74	20231012	172500	60106690	2925	2925	2925	2925	0
75	20231012	172400	60106690	2925	2925	2925	2925	0
76	20231012	172300	60106690	2925	2925	2925	2925	0
77	20231012	172200	60106690	2925	2925	2925	2925	0
78	20231012	172100	60106690	2925	2925	2925	2925	0
79	20231012	172000	60106690	2925	2925	2925	2925	0
80	20231012	171900	60106690	2925	2925	2925	2925	0
81	20231012	171800	60106690	2925	2925	2925	2925	0
82	20231012	171700	60106690	2925	2925	2925	2925	0
83	20231012	171600	60106690	2925	2925	2925	2925	0
84	20231012	171500	60106690	2925	2925	2925	2925	0
85	20231012	171400	60106690	2925	2925	2925	2925	0
86	20231012	171300	60106690	2925	2925	2925	2925	0
87	20231012	171200	60106690	2925	2925	2925	2925	0
88	20231012	171100	60106690	2925	2925	2925	2925	0
89	20231012	171000	60106690	2925	2925	2925	2925	0
90	20231012	170900	60106690	2925	2925	2925	2925	0
91	20231012	170800	60106690	2925	2925	2925	2925	0
92	20231012	170700	60106690	2925	2925	2925	2925	116
93	20231012	170600	60106690	2925	2925	2925	2925	0
94	20231012	170500	60106690	2925	2925	2925	2925	0
95	20231012	170400	60106690	2925	2925	2925	2925	0
96	20231012	170300	60106690	2925	2925	2925	2925	0
97	20231012	170200	60106690	2925	2925	2925	2925	0
98	20231012	170100	60106690	2925	2925	2925	2925	0
99	20231012	170000	60106690	2925	2925	2925	2925	0
100	20231012	165900	60106690	2925	2925	2925	2925	0
101	20231012	165800	60106690	2925	2925	2925	2925	0
102	20231012	165700	60106690	2925	2925	2925	2925	0
103	20231012	165600	60106690	2925	2925	2925	2925	0
104	20231012	165500	60106690	2925	2925	2925	2925	0
105	20231012	165400	60106690	2925	2925	2925	2925	0
106	20231012	165300	60106690	2925	2925	2925	2925	0
107	20231012	165200	60106690	2925	2925	2925	2925	0
108	20231012	165100	60106690	2925	2925	2925	2925	0
109	20231012	165000	60106690	2925	2925	2925	2925	0
110	20231012	164900	60106690	2925	2925	2925	2925	0
111	20231012	164800	60106690	2925	2925	2925	2925	0
112	20231012	164700	60106690	2925	2925	2925	2925	0
113	20231012	164600	60106690	2925	2925	2925	2925	0
114	20231012	164500	60106690	2925	2925	2925	2925	0
115	20231012	164400	60106690	2925	2925	2925	2925	0
116	20231012	164300	60106690	2925	2925	2925	2925	0
117	20231012	164200	60106690	2925	2925	2925	2925	0
118	20231012	164100	60106690	2925	2925	2925	2925	0
119	20231012	164000	60106690	2925	2925	2925	2925	0
120	20231012	163900	60106690	2925	2925	2925	2925	0
121	20231012	163800	60106690	2925	2925	2925	2925	0
122	20231012	163700	60106690	2925	2925	2925	2925	116
123	20231012	163600	60106690	2925	2925	2925	2925	0
124	20231012	163500	60106690	2925	2925	2925	2925	0
125	20231012	163400	60106690	2925	2925	2925	2925	0
126	20231012	163300	60106690	2925	2925	2925	2925	0
127	20231012	163200	60106690	2925	2925	2925	2925	0
128	20231012	163100	60106690	2925	2925	2925	2925	0
129	20231012	163000	60106690	2925	2925	2925	2925	0
130	20231012	162900	60106690	2925	2925	2925	2925	0
131	20231012	162800	60106690	2925	2925	2925	2925	0
132	20231012	162700	60106690	2925	2925	2925	2925	0
133	20231012	162600	60106690	2925	2925	2925	2925	0
134	20231012	162500	60106690	2925	2925	2925	2925	0
135	20231012	162400	60106690	2925	2925	2925	2925	0
136	20231012	162300	60106690	2925	2925	2925	2925	0
137	20231012	162200	60106690	2925	2925	2925	2925	0
138	20231012	162100	60106690	2925	2925	2925	2925	0
139	20231012	162000	60106690	2925	2925	2925	2925	0
140	20231012	161900	60106690	2925	2925	2925	2925	0
141	20231012	161800	60106690	2925	2925	2925	2925	0
142	20231012	161700	60106690	2925	2925	2925	2925	0
143	20231012	161600	60106690	2925	2925	2925	2925	0
144	20231012	161500	60106690	2925	2925	2925	2925	0
145	20231012	161400	60106690	2925	2925	2925	2925	0
146	20231012	161300	60106690	2925	2925	2925	2925	0
147	20231012	161200	60106690	2925	2925	2925	2925	0
148	20231012	161100	60106690	2925	2925	2925	2925	0
149	20231012	161000	60106690	2925	2925	2925	2925	0
150	20231012	160900	60106690	2925	2925	2925	2925	0
151	20231012	160800	60106690	2925	2925	2925	2925	0
152	20231012	160700	60106690	2925	2925	2925	2925	116
153	20231012	160600	60106690	2925	2925	2925	2925	0
154	20231012	160500	60106690	2925	2925	2925	2925	0
155	20231012	160400	60106690	2925	2925	2925	2925	0
156	20231012	160300	60106690	2925	2925	2925	2925	0
157	20231012	160200	60106690	2925	2925	2925	2925	0
158	20231012	160100	60106690	2925	2925	2925	2925	0
159	20231012	160000	60106690	2925	2925	2925	2925	0
160	20231012	155900	60106690	2925	2925	2925	2925	0
161	20231012	155800	60106690	2925	2925	2925	2925	0
162	20231012	155700	60106690	2925	2925	2925	2925	0
163	20231012	155600	60106690	2925	2925	2925	2925	0
164	20231012	155500	60106690	2925	2925	2925	2925	0
165	20231012	155400	60106690	2925	2925	2925	2925	0
166	20231012	155300	60106690	2925	2925	2925	2925	0
167	20231012	155200	60106690	2925	2925	2925	2925	0
168	20231012	155100	60106690	2925	2925	2925	2925	0
169	20231012	155000	60106690	2925	2925	2925	2925	0
170	20231012	154900	60106690	2925	2925	2925	2925	0
171	20231012	154800	60106690	2925	2925	2925	2925	0
172	20231012	154700	60106690	2925	2925	2925	2925	0
173	20231012	154600	60106690	2925	2925	2925	2925	0
174	20231012	154500	60106690	2925	2925	2925	2925	0
175	20231012	154400	60106690	2925	2925	2925	2925	0
176	20231012	154300	60106690	2925	2925	2925	2925	0
177	20231012	154200	60106690	2925	2925	2925	2925	0
178	20231012	154100	60106690	2925	2925	2925	2925	0
179	20231012	154000	60106690	2925	2925	2925	2925	0
180	20231012	153900	60106690	2925	2925	2925	2925	0
181	20231012	153800	60106690	2925	2925	2925	2925	0
182	20231012	153700	60106690	2925	2925	2925	2925	116
183	20231012	153600	60106690	2925	2925	2925	2925	0
184	20231012	153500	60106690	2925	2925	2925	2925	0
185	20231012	153400	60106690	2925	2925	2925	2925	0
186	20231012	153300	60106690	2925	2925	2925	2925	0
187	20231012	153200	60106690	2925	2925	2925	2925	0
188	20231012	153100	60106690	2925	2925	2925	2925	0
189	20231012	153000	60106690	2925	2925	2925	2925	116
190	20231012	152900	59767390	2925	2925	2925	2925	0
191	20231012	152800	59767390	2925	2925	2925	2925	0
192	20231012	152700	59767390	2925	2925	2925	2925	0
193	20231012	152600	59767390	2925	2925	2925	2925	0
194	20231012	152500	59767390	2925	2925	2925	2925	0
195	20231012	152400	59767390	2925	2925	2925	2925	0
196	20231012	152300	59767390	2925	2925	2925	2925	0
197	20231012	152200	59767390	2925	2925	2925	2925	0
198	20231012	152100	59767390	2925	2925	2925	2925	0
199	20231012	152000	59767390	2925	2925	2925	2925	0
200	20231012	151900	59767390	2925	2925	2925	2925	0
201	20231012	151800	59767390	2925	2925	2925	2925	1
202	20231012	151700	59764465	2920	2920	2920	2920	0
203	20231012	151600	59764465	2920	2920	2920	2920	1
204	20231012	151500	59761545	2920	2920	2920	2920	3
205	20231012	151400	59752785	2925	2925	2925	2925	0
206	20231012	151300	59752785	2925	2925	2925	2925	0
207	20231012	151200	59752785	2925	2925	2925	2925	1
208	20231012	151100	59749860	2920	2920	2920	2920	117
209	20231012	151000	59408220	2920	2920	2920	2920	30
210	20231012	150900	59320620	2920	2920	2920	2920	20
211	20231012	150800	59262220	2920	2920	2920	2920	30
212	20231012	150700	59174620	2920	2920	2920	2920	0
213	20231012	150600	59174620	2920	2920	2920	2920	0
214	20231012	150500	59174620	2920	2920	2920	2920	0
215	20231012	150400	59174620	2920	2920	2920	2920	10
216	20231012	150300	59145420	2920	2920	2920	2920	0
217	20231012	150200	59145420	2920	2920	2920	2920	1
218	20231012	150100	59142500	2920	2920	2920	2920	0
219	20231012	150000	59142500	2920	2920	2920	2920	20
220	20231012	145900	59084100	2920	2920	2920	2920	20
221	20231012	145800	59025700	2920	2920	2920	2920	20
222	20231012	145700	58967300	2920	2920	2920	2920	0
223	20231012	145600	58967300	2920	2920	2920	2920	0
224	20231012	145500	58967300	2920	2920	2920	2920	1
225	20231012	145400	58964380	2915	2915	2915	2915	0
226	20231012	145300	58964380	2915	2915	2915	2915	0
227	20231012	145200	58964380	2915	2915	2915	2915	0
228	20231012	145100	58964380	2915	2915	2915	2915	0
229	20231012	145000	58964380	2915	2915	2915	2915	0
230	20231012	144900	58964380	2915	2915	2915	2915	0
231	20231012	144800	58964380	2915	2915	2915	2915	0
232	20231012	144700	58964380	2915	2915	2915	2915	200
233	20231012	144600	58381380	2920	2920	2920	2920	0
234	20231012	144500	58381380	2920	2920	2920	2920	0
235	20231012	144400	58381380	2920	2920	2920	2920	0
236	20231012	144300	58381380	2920	2920	2920	2920	0
237	20231012	144200	58381380	2920	2920	2920	2920	0
238	20231012	144100	58381380	2920	2920	2920	2920	0
239	20231012	144000	58381380	2920	2920	2920	2920	10
240	20231012	143900	58352180	2920	2920	2920	2920	0
241	20231012	143800	58352180	2920	2920	2920	2920	0
242	20231012	143700	58352180	2920	2920	2920	2920	0
243	20231012	143600	58352180	2920	2920	2920	2920	0
244	20231012	143500	58352180	2920	2920	2920	2920	0
245	20231012	143400	58352180	2920	2920	2920	2920	0
246	20231012	143300	58352180	2920	2920	2920	2920	0
247	20231012	143200	58352180	2920	2920	2920	2920	0
248	20231012	143100	58352180	2920	2920	2920	2920	0
249	20231012	143000	58352180	2920	2920	2920	2920	1
250	20231012	142900	58349260	2920	2920	2920	2920	0
251	20231012	142800	58349260	2920	2920	2920	2920	0
252	20231012	142700	58349260	2920	2920	2920	2920	0
253	20231012	142600	58349260	2920	2920	2920	2920	0
254	20231012	142500	58349260	2920	2920	2920	2920	277
255	20231012	142400	57540420	2920	2920	2920	2920	5
256	20231012	142300	57525820	2920	2920	2920	2920	0
257	20231012	142200	57525820	2920	2920	2920	2920	34
258	20231012	142100	57426540	2920	2920	2920	2920	0
259	20231012	142000	57426540	2920	2920	2920	2920	0
260	20231012	141900	57426540	2920	2920	2920	2920	0
261	20231012	141800	57426540	2920	2920	2920	2920	0
262	20231012	141700	57426540	2920	2920	2920	2920	1
263	20231012	141600	57423620	2925	2925	2925	2925	50
264	20231012	141500	57277370	2925	2925	2925	2925	100
265	20231012	141400	56984870	2925	2925	2925	2925	0
266	20231012	141300	56984870	2925	2925	2925	2925	0
267	20231012	141200	56984870	2925	2925	2925	2925	0
268	20231012	141100	56984870	2925	2925	2925	2925	16
269	20231012	141000	56938070	2925	2925	2925	2925	0
270	20231012	140900	56938070	2925	2925	2925	2925	116
271	20231012	140800	56598770	2930	2930	2930	2930	0
272	20231012	140700	56598770	2930	2930	2930	2930	0
273	20231012	140600	56598770	2930	2930	2930	2930	0
274	20231012	140500	56598770	2930	2930	2930	2930	0
275	20231012	140400	56598770	2930	2930	2930	2930	0
276	20231012	140300	56598770	2930	2930	2930	2930	24
277	20231012	140200	56528450	2920	2920	2920	2920	0
278	20231012	140100	56528450	2920	2920	2920	2920	0
279	20231012	140000	56528450	2920	2920	2920	2920	1
280	20231012	135900	56525530	2930	2930	2930	2930	0
281	20231012	135800	56525530	2930	2925	2930	2925	34
282	20231012	135700	56426075	2925	2930	2930	2925	35
283	20231012	135600	56323675	2955	2955	2955	2955	0
284	20231012	135500	56323675	2955	2955	2955	2955	0
285	20231012	135400	56323675	2955	2955	2955	2955	117
286	20231012	135300	55977940	2945	2945	2950	2945	4846
287	20231012	135200	41693750	2945	2910	2945	2910	1627
288	20231012	135100	36920405	2910	2910	2910	2910	40
289	20231012	135000	36804005	2895	2895	2895	2895	0
290	20231012	134900	36804005	2895	2895	2895	2895	0
291	20231012	134800	36804005	2895	2895	2895	2895	1937
292	20231012	134700	31196390	2895	2895	2895	2895	3230
293	20231012	134600	21845540	2895	2895	2895	2895	0
294	20231012	134500	21845540	2895	2895	2895	2895	0
295	20231012	134400	21845540	2895	2895	2895	2895	0
296	20231012	134300	21845540	2895	2895	2895	2895	0
297	20231012	134200	21845540	2895	2895	2895	2895	0
298	20231012	134100	21845540	2895	2895	2895	2895	0
299	20231012	134000	21845540	2895	2895	2895	2895	300
300	20231012	133900	20977040	2890	2890	2890	2890	0
301	20231012	133800	20977040	2890	2890	2890	2890	0
302	20231012	133700	20977040	2890	2890	2890	2890	0
303	20231012	133600	20977040	2890	2890	2890	2890	0
304	20231012	133500	20977040	2890	2890	2890	2890	0
305	20231012	133400	20977040	2890	2890	2890	2890	216
306	20231012	133300	20352800	2890	2890	2890	2890	4
307	20231012	133200	20341240	2890	2890	2890	2890	6
308	20231012	133100	20323900	2890	2890	2890	2890	3
309	20231012	133000	20315230	2890	2890	2890	2890	88
310	20231012	132900	20060910	2895	2895	2895	2895	0
311	20231012	132800	20060910	2895	2895	2895	2895	25
312	20231012	132700	19988535	2885	2890	2890	2885	754
313	20231012	132600	17811450	2890	2890	2890	2890	0
314	20231012	132500	17811450	2890	2890	2890	2890	0
315	20231012	132400	17811450	2890	2890	2890	2890	0
316	20231012	132300	17811450	2890	2890	2890	2890	0
317	20231012	132200	17811450	2890	2890	2890	2890	0
318	20231012	132100	17811450	2890	2890	2890	2890	2
319	20231012	132000	17805670	2890	2890	2890	2890	65
320	20231012	131900	17617820	2890	2890	2890	2890	0
321	20231012	131800	17617820	2890	2890	2890	2890	780
322	20231012	131700	15363620	2895	2895	2895	2895	0
323	20231012	131600	15363620	2895	2895	2895	2895	0
324	20231012	131500	15363620	2895	2895	2895	2895	0
325	20231012	131400	15363620	2895	2895	2895	2895	0
326	20231012	131300	15363620	2895	2895	2895	2895	0
327	20231012	131200	15363620	2895	2895	2895	2895	0
328	20231012	131100	15363620	2895	2895	2895	2895	0
329	20231012	131000	15363620	2895	2895	2895	2895	0
330	20231012	130900	15363620	2895	2895	2895	2895	40
331	20231012	130800	15247820	2895	2895	2895	2895	67
332	20231012	130700	15053855	2895	2895	2895	2895	0
333	20231012	130600	15053855	2895	2895	2895	2895	0
334	20231012	130500	15053855	2895	2895	2895	2895	70
335	20231012	130400	14851205	2895	2895	2895	2895	0
336	20231012	130300	14851205	2895	2895	2895	2895	0
337	20231012	130200	14851205	2895	2895	2895	2895	0
338	20231012	130100	14851205	2895	2895	2895	2895	0
339	20231012	130000	14851205	2895	2895	2895	2895	0
340	20231012	125900	14851205	2895	2895	2895	2895	0
341	20231012	125800	14851205	2895	2895	2895	2895	0
342	20231012	125700	14851205	2895	2895	2895	2895	0
343	20231012	125600	14851205	2895	2895	2895	2895	100
344	20231012	125500	14561705	2895	2895	2895	2895	0
345	20231012	125400	14561705	2895	2905	2905	2895	521
346	20231012	125300	13053220	2910	2910	2910	2910	0
347	20231012	125200	13053220	2910	2910	2910	2910	0
348	20231012	125100	13053220	2910	2910	2910	2910	0
349	20231012	125000	13053220	2910	2910	2910	2910	0
350	20231012	124900	13053220	2910	2910	2910	2910	0
351	20231012	124800	13053220	2910	2910	2910	2910	0
352	20231012	124700	13053220	2910	2910	2910	2910	0
353	20231012	124600	13053220	2910	2910	2910	2910	0
354	20231012	124500	13053220	2910	2910	2910	2910	0
355	20231012	124400	13053220	2910	2910	2910	2910	0
356	20231012	124300	13053220	2910	2910	2910	2910	0
357	20231012	124200	13053220	2910	2910	2910	2910	0
358	20231012	124100	13053220	2910	2910	2910	2910	0
359	20231012	124000	13053220	2910	2910	2910	2910	150
360	20231012	123900	12616720	2910	2910	2910	2910	0
361	20231012	123800	12616720	2910	2910	2910	2910	0
362	20231012	123700	12616720	2910	2910	2910	2910	61
363	20231012	123600	12439210	2910	2910	2910	2910	0
364	20231012	123500	12439210	2910	2910	2910	2910	40
365	20231012	123400	12322810	2910	2910	2910	2910	0
366	20231012	123300	12322810	2910	2910	2910	2910	0
367	20231012	123200	12322810	2910	2910	2910	2910	0
368	20231012	123100	12322810	2910	2910	2910	2910	0
369	20231012	123000	12322810	2910	2910	2910	2910	0
370	20231012	122900	12322810	2910	2910	2910	2910	0
371	20231012	122800	12322810	2910	2910	2910	2910	0
372	20231012	122700	12322810	2910	2910	2910	2910	0
373	20231012	122600	12322810	2910	2910	2910	2910	0
374	20231012	122500	12322810	2910	2910	2910	2910	0
375	20231012	122400	12322810	2910	2910	2910	2910	0
376	20231012	122300	12322810	2910	2910	2910	2910	0
377	20231012	122200	12322810	2910	2910	2910	2910	0
378	20231012	122100	12322810	2910	2910	2910	2910	0
379	20231012	122000	12322810	2910	2910	2910	2910	0
380	20231012	121900	12322810	2910	2910	2910	2910	0
381	20231012	121800	12322810	2910	2910	2910	2910	0
382	20231012	121700	12322810	2910	2910	2910	2910	0
383	20231012	121600	12322810	2910	2910	2910	2910	0
384	20231012	121500	12322810	2910	2910	2910	2910	0
385	20231012	121400	12322810	2910	2910	2910	2910	0
386	20231012	121300	12322810	2910	2910	2910	2910	0
387	20231012	121200	12322810	2910	2910	2910	2910	3
388	20231012	121100	12314080	2905	2905	2905	2905	0
389	20231012	121000	12314080	2905	2905	2905	2905	0
390	20231012	120900	12314080	2905	2905	2905	2905	0
391	20231012	120800	12314080	2905	2905	2905	2905	0
392	20231012	120700	12314080	2905	2905	2905	2905	20
393	20231012	120600	12255980	2905	2905	2905	2905	30
394	20231012	120500	12168830	2910	2910	2910	2910	0
395	20231012	120400	12168830	2910	2910	2910	2910	1
396	20231012	120300	12165920	2910	2910	2910	2910	0
397	20231012	120200	12165920	2910	2910	2910	2910	0
398	20231012	120100	12165920	2910	2910	2910	2910	0
399	20231012	120000	12165920	2910	2905	2910	2905	36
400	20231012	115900	12061165	2905	2905	2905	2905	0
401	20231012	115800	12061165	2905	2905	2905	2905	0
402	20231012	115700	12061165	2905	2905	2905	2905	0
403	20231012	115600	12061165	2905	2905	2905	2905	2
404	20231012	115500	12055355	2905	2905	2905	2905	0
405	20231012	115400	12055355	2905	2905	2905	2905	0
406	20231012	115300	12055355	2905	2905	2905	2905	27
407	20231012	115200	11976920	2905	2905	2905	2905	0
408	20231012	115100	11976920	2905	2905	2905	2905	35
409	20231012	115000	11875245	2895	2895	2895	2895	0
410	20231012	114900	11875245	2895	2895	2895	2895	0
411	20231012	114800	11875245	2895	2895	2895	2895	0
412	20231012	114700	11875245	2895	2895	2895	2895	0
413	20231012	114600	11875245	2895	2895	2895	2895	133
414	20231012	114500	11490210	2900	2900	2900	2900	0
415	20231012	114400	11490210	2900	2900	2900	2900	0
416	20231012	114300	11490210	2900	2900	2900	2900	67
417	20231012	114200	11295910	2900	2900	2900	2900	0
418	20231012	114100	11295910	2900	2900	2900	2900	0
419	20231012	114000	11295910	2900	2900	2900	2900	0
420	20231012	113900	11295910	2900	2900	2900	2900	0
421	20231012	113800	11295910	2900	2900	2900	2900	0
422	20231012	113700	11295910	2900	2900	2900	2900	0
423	20231012	113600	11295910	2900	2900	2900	2900	300
424	20231012	113500	10425910	2900	2900	2900	2900	0
425	20231012	113400	10425910	2900	2900	2900	2900	0
426	20231012	113300	10425910	2900	2900	2900	2900	0
427	20231012	113200	10425910	2900	2900	2900	2900	0
428	20231012	113100	10425910	2900	2900	2900	2900	0
429	20231012	113000	10425910	2900	2900	2900	2900	0
430	20231012	112900	10425910	2900	2900	2900	2900	6
431	20231012	112800	10408510	2905	2905	2905	2905	0
432	20231012	112700	10408510	2905	2905	2905	2905	0
433	20231012	112600	10408510	2905	2905	2905	2905	0
434	20231012	112500	10408510	2905	2905	2905	2905	0
435	20231012	112400	10408510	2905	2905	2905	2905	0
436	20231012	112300	10408510	2905	2905	2905	2905	0
437	20231012	112200	10408510	2905	2905	2905	2905	0
438	20231012	112100	10408510	2905	2905	2905	2905	0
439	20231012	112000	10408510	2905	2905	2905	2905	0
440	20231012	111900	10408510	2905	2905	2905	2905	0
441	20231012	111800	10408510	2905	2905	2905	2905	0
442	20231012	111700	10408510	2905	2905	2905	2905	0
443	20231012	111600	10408510	2905	2905	2905	2905	0
444	20231012	111500	10408510	2905	2905	2905	2905	0
445	20231012	111400	10408510	2905	2905	2905	2905	0
446	20231012	111300	10408510	2905	2905	2905	2905	0
447	20231012	111200	10408510	2905	2905	2905	2905	0
448	20231012	111100	10408510	2905	2905	2905	2905	0
449	20231012	111000	10408510	2905	2905	2905	2905	0
450	20231012	110900	10408510	2905	2905	2905	2905	0
451	20231012	110800	10408510	2905	2905	2905	2905	0
452	20231012	110700	10408510	2905	2905	2905	2905	0
453	20231012	110600	10408510	2905	2905	2905	2905	100
454	20231012	110500	10118010	2905	2905	2905	2905	0
455	20231012	110400	10118010	2905	2905	2905	2905	0
456	20231012	110300	10118010	2905	2905	2905	2905	0
457	20231012	110200	10118010	2905	2905	2905	2905	0
458	20231012	110100	10118010	2905	2905	2905	2905	0
459	20231012	110000	10118010	2905	2905	2905	2905	2
460	20231012	105900	10112200	2905	2905	2905	2905	0
461	20231012	105800	10112200	2905	2905	2905	2905	0
462	20231012	105700	10112200	2905	2905	2905	2905	0
463	20231012	105600	10112200	2905	2905	2905	2905	0
464	20231012	105500	10112200	2905	2905	2905	2905	0
465	20231012	105400	10112200	2905	2905	2905	2905	0
466	20231012	105300	10112200	2905	2905	2905	2905	0
467	20231012	105200	10112200	2905	2905	2905	2905	0
468	20231012	105100	10112200	2905	2905	2905	2905	0
469	20231012	105000	10112200	2905	2905	2905	2905	0
470	20231012	104900	10112200	2905	2905	2905	2905	0
471	20231012	104800	10112200	2905	2905	2905	2905	0
472	20231012	104700	10112200	2905	2905	2905	2905	0
473	20231012	104600	10112200	2905	2905	2905	2905	1
474	20231012	104500	10109295	2905	2905	2905	2905	0
475	20231012	104400	10109295	2905	2905	2905	2905	0
476	20231012	104300	10109295	2905	2905	2905	2905	0
477	20231012	104200	10109295	2905	2905	2905	2905	0
478	20231012	104100	10109295	2905	2905	2905	2905	0
479	20231012	104000	10109295	2905	2905	2905	2905	0
480	20231012	103900	10109295	2905	2905	2905	2905	0
481	20231012	103800	10109295	2905	2905	2905	2905	0
482	20231012	103700	10109295	2905	2905	2905	2905	0
483	20231012	103600	10109295	2905	2905	2905	2905	0
484	20231012	103500	10109295	2905	2905	2905	2905	0
485	20231012	103400	10109295	2905	2905	2905	2905	0
486	20231012	103300	10109295	2905	2905	2905	2905	0
487	20231012	103200	10109295	2905	2905	2905	2905	0
488	20231012	103100	10109295	2905	2905	2905	2905	0
489	20231012	103000	10109295	2905	2905	2905	2905	0
490	20231012	102900	10109295	2905	2905	2905	2905	0
491	20231012	102800	10109295	2905	2905	2905	2905	0
492	20231012	102700	10109295	2905	2905	2905	2905	0
493	20231012	102600	10109295	2905	2905	2905	2905	0
494	20231012	102500	10109295	2905	2905	2905	2905	0
495	20231012	102400	10109295	2905	2905	2905	2905	0
496	20231012	102300	10109295	2905	2905	2905	2905	0
497	20231012	102200	10109295	2905	2905	2905	2905	0
498	20231012	102100	10109295	2905	2905	2905	2905	0
499	20231012	102000	10109295	2905	2905	2905	2905	0
500	20231012	101900	10109295	2905	2905	2905	2905	0
501	20231012	101800	10109295	2905	2905	2905	2905	0
502	20231012	101700	10109295	2905	2905	2905	2905	0
503	20231012	101600	10109295	2905	2905	2905	2905	0
504	20231012	101500	10109295	2905	2905	2905	2905	0
505	20231012	101400	10109295	2905	2905	2905	2905	1
506	20231012	101300	10106390	2895	2895	2895	2895	0
507	20231012	101200	10106390	2895	2895	2895	2895	40
508	20231012	101100	9990590	2905	2905	2905	2905	0
509	20231012	101000	9990590	2905	2905	2905	2905	0
510	20231012	100900	9990590	2905	2905	2905	2905	1
511	20231012	100800	9987685	2895	2895	2895	2895	0
512	20231012	100700	9987685	2895	2895	2895	2895	0
513	20231012	100600	9987685	2895	2895	2895	2895	0
514	20231012	100500	9987685	2895	2895	2895	2895	0
515	20231012	100400	9987685	2895	2895	2895	2895	0
516	20231012	100300	9987685	2895	2895	2895	2895	0
517	20231012	100200	9987685	2895	2895	2895	2895	0
518	20231012	100100	9987685	2895	2895	2895	2895	0
519	20231012	100000	9987685	2895	2895	2895	2895	500
520	20231012	095900	8540185	2895	2895	2895	2895	0
521	20231012	095800	8540185	2895	2895	2895	2895	0
522	20231012	095700	8540185	2895	2895	2895	2895	129
523	20231012	095600	8166730	2900	2900	2900	2900	0
524	20231012	095500	8166730	2900	2900	2900	2900	0
525	20231012	095400	8166730	2900	2900	2900	2900	0
526	20231012	095300	8166730	2900	2900	2900	2900	0
527	20231012	095200	8166730	2900	2900	2900	2900	0
528	20231012	095100	8166730	2900	2900	2900	2900	0
529	20231012	095000	8166730	2900	2890	2900	2890	148
530	20231012	094900	7737550	2880	2880	2880	2880	0
531	20231012	094800	7737550	2880	2880	2880	2880	0
532	20231012	094700	7737550	2880	2880	2880	2880	0
533	20231012	094600	7737550	2880	2880	2880	2880	0
534	20231012	094500	7737550	2880	2880	2880	2880	0
535	20231012	094400	7737550	2880	2880	2880	2880	350
536	20231012	094300	6729550	2885	2890	2890	2885	302
537	20231012	094200	5858250	2885	2895	2895	2885	211
538	20231012	094100	5248590	2900	2900	2900	2900	289
539	20231012	094000	4410490	2905	2905	2905	2905	0
540	20231012	093900	4410490	2905	2905	2905	2905	0
541	20231012	093800	4410490	2905	2905	2905	2905	0
542	20231012	093700	4410490	2905	2905	2905	2905	0
543	20231012	093600	4410490	2905	2905	2905	2905	0
544	20231012	093500	4410490	2905	2905	2905	2905	0
545	20231012	093400	4410490	2905	2905	2905	2905	0
546	20231012	093300	4410490	2905	2905	2905	2905	0
547	20231012	093200	4410490	2905	2905	2905	2905	0
548	20231012	093100	4410490	2905	2905	2905	2905	19
549	20231012	093000	4355295	2905	2905	2905	2905	0
550	20231012	092900	4355295	2905	2905	2905	2905	25
551	20231012	092800	4282670	2905	2905	2905	2905	0
552	20231012	092700	4282670	2905	2905	2905	2905	0
553	20231012	092600	4282670	2905	2905	2905	2905	168
554	20231012	092500	3794630	2905	2905	2905	2905	0
555	20231012	092400	3794630	2905	2905	2905	2905	0
556	20231012	092300	3794630	2905	2905	2905	2905	32
557	20231012	092200	3701670	2905	2905	2905	2905	200
558	20231012	092100	3120670	2905	2910	2910	2900	208
559	20231012	092000	2516910	2935	2935	2935	2935	0
560	20231012	091900	2516910	2935	2935	2935	2935	0
561	20231012	091800	2516910	2935	2935	2935	2935	0
562	20231012	091700	2516910	2935	2935	2935	2935	0
563	20231012	091600	2516910	2935	2935	2935	2935	0
564	20231012	091500	2516910	2935	2935	2935	2935	0
565	20231012	091400	2516910	2935	2905	2935	2900	300
566	20231012	091300	1643575	2915	2915	2915	2915	37
567	20231012	091200	1535720	2915	2915	2915	2915	0
568	20231012	091100	1535720	2915	2915	2915	2915	1
569	20231012	091000	1532805	2910	2910	2910	2910	0
570	20231012	090900	1532805	2910	2910	2910	2910	157
571	20231012	090800	1075935	2905	2905	2905	2905	0
572	20231012	090700	1075935	2905	2905	2905	2905	128
573	20231012	090600	704095	2905	2905	2905	2905	0
574	20231012	090500	704095	2905	2905	2905	2905	0
575	20231012	090400	704095	2905	2905	2905	2905	1
576	20231012	090300	701190	2880	2905	2905	2880	225
577	20231012	090200	52210	2905	2905	2905	2905	1
578	20231012	090100	49305	2895	2895	2895	2895	0
579	20231012	090000	49305	2895	2905	2905	2895	17