KissMeData/002920/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	183800	29031430	2980	2980	2980	2980	87
3	20230922	183700	29031430	2980	2980	2980	2980	0
4	20230922	183600	29031430	2980	2980	2980	2980	0
5	20230922	183500	29031430	2980	2980	2980	2980	0
6	20230922	183400	29031430	2980	2980	2980	2980	0
7	20230922	183300	29031430	2980	2980	2980	2980	0
8	20230922	183200	29031430	2980	2980	2980	2980	0
9	20230922	183100	29031430	2980	2980	2980	2980	0
10	20230922	183000	29031430	2980	2980	2980	2980	0
11	20230922	182900	29031430	2980	2980	2980	2980	0
12	20230922	182800	29031430	2980	2980	2980	2980	0
13	20230922	182700	29031430	2980	2980	2980	2980	0
14	20230922	182600	29031430	2980	2980	2980	2980	0
15	20230922	182500	29031430	2980	2980	2980	2980	0
16	20230922	182400	29031430	2980	2980	2980	2980	0
17	20230922	182300	29031430	2980	2980	2980	2980	0
18	20230922	182200	29031430	2980	2980	2980	2980	0
19	20230922	182100	29031430	2980	2980	2980	2980	0
20	20230922	182000	29031430	2980	2980	2980	2980	0
21	20230922	181900	29031430	2980	2980	2980	2980	0
22	20230922	181800	29031430	2980	2980	2980	2980	0
23	20230922	181700	29031430	2980	2980	2980	2980	0
24	20230922	181600	29031430	2980	2980	2980	2980	0
25	20230922	181500	29031430	2980	2980	2980	2980	0
26	20230922	181400	29031430	2980	2980	2980	2980	0
27	20230922	181300	29031430	2980	2980	2980	2980	0
28	20230922	181200	29031430	2980	2980	2980	2980	0
29	20230922	181100	29031430	2980	2980	2980	2980	0
30	20230922	181000	29031430	2980	2980	2980	2980	0
31	20230922	180900	29031430	2980	2980	2980	2980	0
32	20230922	180800	29031430	2980	2980	2980	2980	87
33	20230922	180700	29031430	2980	2980	2980	2980	0
34	20230922	180600	29031430	2980	2980	2980	2980	0
35	20230922	180500	29031430	2980	2980	2980	2980	0
36	20230922	180400	29031430	2980	2980	2980	2980	0
37	20230922	180300	29031430	2980	2980	2980	2980	0
38	20230922	180200	29031430	2980	2980	2980	2980	0
39	20230922	180100	29031430	2980	2980	2980	2980	0
40	20230922	180000	29031430	2980	2980	2980	2980	0
41	20230922	175900	29031430	2980	2980	2980	2980	0
42	20230922	175800	29031430	2980	2980	2980	2980	0
43	20230922	175700	29031430	2980	2980	2980	2980	0
44	20230922	175600	29031430	2980	2980	2980	2980	0
45	20230922	175500	29031430	2980	2980	2980	2980	0
46	20230922	175400	29031430	2980	2980	2980	2980	0
47	20230922	175300	29031430	2980	2980	2980	2980	0
48	20230922	175200	29031430	2980	2980	2980	2980	0
49	20230922	175100	29031430	2980	2980	2980	2980	0
50	20230922	175000	29031430	2980	2980	2980	2980	0
51	20230922	174900	29031430	2980	2980	2980	2980	0
52	20230922	174800	29031430	2980	2980	2980	2980	0
53	20230922	174700	29031430	2980	2980	2980	2980	0
54	20230922	174600	29031430	2980	2980	2980	2980	0
55	20230922	174500	29031430	2980	2980	2980	2980	0
56	20230922	174400	29031430	2980	2980	2980	2980	0
57	20230922	174300	29031430	2980	2980	2980	2980	0
58	20230922	174200	29031430	2980	2980	2980	2980	0
59	20230922	174100	29031430	2980	2980	2980	2980	0
60	20230922	174000	29031430	2980	2980	2980	2980	0
61	20230922	173900	29031430	2980	2980	2980	2980	0
62	20230922	173800	29031430	2980	2980	2980	2980	87
63	20230922	173700	29031430	2980	2980	2980	2980	0
64	20230922	173600	29031430	2980	2980	2980	2980	0
65	20230922	173500	29031430	2980	2980	2980	2980	0
66	20230922	173400	29031430	2980	2980	2980	2980	0
67	20230922	173300	29031430	2980	2980	2980	2980	0
68	20230922	173200	29031430	2980	2980	2980	2980	0
69	20230922	173100	29031430	2980	2980	2980	2980	0
70	20230922	173000	29031430	2980	2980	2980	2980	0
71	20230922	172900	29031430	2980	2980	2980	2980	0
72	20230922	172800	29031430	2980	2980	2980	2980	0
73	20230922	172700	29031430	2980	2980	2980	2980	0
74	20230922	172600	29031430	2980	2980	2980	2980	0
75	20230922	172500	29031430	2980	2980	2980	2980	0
76	20230922	172400	29031430	2980	2980	2980	2980	0
77	20230922	172300	29031430	2980	2980	2980	2980	0
78	20230922	172200	29031430	2980	2980	2980	2980	0
79	20230922	172100	29031430	2980	2980	2980	2980	0
80	20230922	172000	29031430	2980	2980	2980	2980	0
81	20230922	171900	29031430	2980	2980	2980	2980	0
82	20230922	171800	29031430	2980	2980	2980	2980	0
83	20230922	171700	29031430	2980	2980	2980	2980	0
84	20230922	171600	29031430	2980	2980	2980	2980	0
85	20230922	171500	29031430	2980	2980	2980	2980	0
86	20230922	171400	29031430	2980	2980	2980	2980	0
87	20230922	171300	29031430	2980	2980	2980	2980	0
88	20230922	171200	29031430	2980	2980	2980	2980	0
89	20230922	171100	29031430	2980	2980	2980	2980	0
90	20230922	171000	29031430	2980	2980	2980	2980	0
91	20230922	170900	29031430	2980	2980	2980	2980	0
92	20230922	170800	29031430	2980	2980	2980	2980	87
93	20230922	170700	29031430	2980	2980	2980	2980	0
94	20230922	170600	29031430	2980	2980	2980	2980	0
95	20230922	170500	29031430	2980	2980	2980	2980	0
96	20230922	170400	29031430	2980	2980	2980	2980	0
97	20230922	170300	29031430	2980	2980	2980	2980	0
98	20230922	170200	29031430	2980	2980	2980	2980	0
99	20230922	170100	29031430	2980	2980	2980	2980	0
100	20230922	170000	29031430	2980	2980	2980	2980	0
101	20230922	165900	29031430	2980	2980	2980	2980	0
102	20230922	165800	29031430	2980	2980	2980	2980	0
103	20230922	165700	29031430	2980	2980	2980	2980	0
104	20230922	165600	29031430	2980	2980	2980	2980	0
105	20230922	165500	29031430	2980	2980	2980	2980	0
106	20230922	165400	29031430	2980	2980	2980	2980	0
107	20230922	165300	29031430	2980	2980	2980	2980	0
108	20230922	165200	29031430	2980	2980	2980	2980	0
109	20230922	165100	29031430	2980	2980	2980	2980	0
110	20230922	165000	29031430	2980	2980	2980	2980	0
111	20230922	164900	29031430	2980	2980	2980	2980	0
112	20230922	164800	29031430	2980	2980	2980	2980	0
113	20230922	164700	29031430	2980	2980	2980	2980	0
114	20230922	164600	29031430	2980	2980	2980	2980	0
115	20230922	164500	29031430	2980	2980	2980	2980	0
116	20230922	164400	29031430	2980	2980	2980	2980	0
117	20230922	164300	29031430	2980	2980	2980	2980	0
118	20230922	164200	29031430	2980	2980	2980	2980	0
119	20230922	164100	29031430	2980	2980	2980	2980	0
120	20230922	164000	29031430	2980	2980	2980	2980	0
121	20230922	163900	29031430	2980	2980	2980	2980	0
122	20230922	163800	29031430	2980	2980	2980	2980	87
123	20230922	163700	29031430	2980	2980	2980	2980	0
124	20230922	163600	29031430	2980	2980	2980	2980	0
125	20230922	163500	29031430	2980	2980	2980	2980	0
126	20230922	163400	29031430	2980	2980	2980	2980	0
127	20230922	163300	29031430	2980	2980	2980	2980	0
128	20230922	163200	29031430	2980	2980	2980	2980	0
129	20230922	163100	29031430	2980	2980	2980	2980	0
130	20230922	163000	29031430	2980	2980	2980	2980	0
131	20230922	162900	29031430	2980	2980	2980	2980	0
132	20230922	162800	29031430	2980	2980	2980	2980	0
133	20230922	162700	29031430	2980	2980	2980	2980	0
134	20230922	162600	29031430	2980	2980	2980	2980	0
135	20230922	162500	29031430	2980	2980	2980	2980	0
136	20230922	162400	29031430	2980	2980	2980	2980	0
137	20230922	162300	29031430	2980	2980	2980	2980	0
138	20230922	162200	29031430	2980	2980	2980	2980	0
139	20230922	162100	29031430	2980	2980	2980	2980	0
140	20230922	162000	29031430	2980	2980	2980	2980	0
141	20230922	161900	29031430	2980	2980	2980	2980	0
142	20230922	161800	29031430	2980	2980	2980	2980	0
143	20230922	161700	29031430	2980	2980	2980	2980	0
144	20230922	161600	29031430	2980	2980	2980	2980	0
145	20230922	161500	29031430	2980	2980	2980	2980	0
146	20230922	161400	29031430	2980	2980	2980	2980	0
147	20230922	161300	29031430	2980	2980	2980	2980	0
148	20230922	161200	29031430	2980	2980	2980	2980	0
149	20230922	161100	29031430	2980	2980	2980	2980	0
150	20230922	161000	29031430	2980	2980	2980	2980	0
151	20230922	160900	29031430	2980	2980	2980	2980	0
152	20230922	160800	29031430	2980	2980	2980	2980	87
153	20230922	160700	29031430	2980	2980	2980	2980	0
154	20230922	160600	29031430	2980	2980	2980	2980	0
155	20230922	160500	29031430	2980	2980	2980	2980	0
156	20230922	160400	29031430	2980	2980	2980	2980	0
157	20230922	160300	29031430	2980	2980	2980	2980	0
158	20230922	160200	29031430	2980	2980	2980	2980	0
159	20230922	160100	29031430	2980	2980	2980	2980	0
160	20230922	160000	29031430	2980	2980	2980	2980	0
161	20230922	155900	29031430	2980	2980	2980	2980	0
162	20230922	155800	29031430	2980	2980	2980	2980	0
163	20230922	155700	29031430	2980	2980	2980	2980	0
164	20230922	155600	29031430	2980	2980	2980	2980	0
165	20230922	155500	29031430	2980	2980	2980	2980	0
166	20230922	155400	29031430	2980	2980	2980	2980	0
167	20230922	155300	29031430	2980	2980	2980	2980	0
168	20230922	155200	29031430	2980	2980	2980	2980	0
169	20230922	155100	29031430	2980	2980	2980	2980	0
170	20230922	155000	29031430	2980	2980	2980	2980	0
171	20230922	154900	29031430	2980	2980	2980	2980	0
172	20230922	154800	29031430	2980	2980	2980	2980	0
173	20230922	154700	29031430	2980	2980	2980	2980	0
174	20230922	154600	29031430	2980	2980	2980	2980	0
175	20230922	154500	29031430	2980	2980	2980	2980	0
176	20230922	154400	29031430	2980	2980	2980	2980	0
177	20230922	154300	29031430	2980	2980	2980	2980	0
178	20230922	154200	29031430	2980	2980	2980	2980	0
179	20230922	154100	29031430	2980	2980	2980	2980	0
180	20230922	154000	29031430	2980	2980	2980	2980	0
181	20230922	153900	29031430	2980	2980	2980	2980	0
182	20230922	153800	29031430	2980	2980	2980	2980	87
183	20230922	153700	29031430	2980	2980	2980	2980	0
184	20230922	153600	29031430	2980	2980	2980	2980	0
185	20230922	153500	29031430	2980	2980	2980	2980	0
186	20230922	153400	29031430	2980	2980	2980	2980	0
187	20230922	153300	29031430	2980	2980	2980	2980	0
188	20230922	153200	29031430	2980	2980	2980	2980	0
189	20230922	153100	29031430	2980	2980	2980	2980	0
190	20230922	153000	29031430	2980	2980	2980	2980	87
191	20230922	152900	28772170	2975	2975	2975	2975	0
192	20230922	152800	28772170	2975	2975	2975	2975	0
193	20230922	152700	28772170	2975	2975	2975	2975	0
194	20230922	152600	28772170	2975	2975	2975	2975	0
195	20230922	152500	28772170	2975	2975	2975	2975	0
196	20230922	152400	28772170	2975	2975	2975	2975	0
197	20230922	152300	28772170	2975	2975	2975	2975	0
198	20230922	152200	28772170	2975	2975	2975	2975	0
199	20230922	152100	28772170	2975	2975	2975	2975	0
200	20230922	152000	28772170	2975	2975	2975	2975	0
201	20230922	151900	28772170	2975	2975	2975	2975	0
202	20230922	151800	28772170	2975	2975	2975	2975	0
203	20230922	151700	28772170	2975	2975	2975	2975	280
204	20230922	151600	27939170	2975	2975	2975	2975	4
205	20230922	151500	27927270	2980	2980	2980	2980	0
206	20230922	151400	27927270	2980	2980	2980	2980	0
207	20230922	151300	27927270	2980	2980	2980	2980	2
208	20230922	151200	27921310	2975	2975	2975	2975	80
209	20230922	151100	27683310	2975	2975	2975	2975	4
210	20230922	151000	27671410	2975	2975	2975	2975	0
211	20230922	150900	27671410	2975	2975	2975	2975	0
212	20230922	150800	27671410	2975	2975	2975	2975	0
213	20230922	150700	27671410	2975	2975	2975	2975	0
214	20230922	150600	27671410	2975	2975	2975	2975	0
215	20230922	150500	27671410	2975	2975	2975	2975	0
216	20230922	150400	27671410	2975	2975	2975	2975	70
217	20230922	150300	27463160	2980	2980	2980	2980	0
218	20230922	150200	27463160	2980	2980	2980	2980	1
219	20230922	150100	27460180	2980	2980	2980	2980	0
220	20230922	150000	27460180	2980	2980	2980	2980	0
221	20230922	145900	27460180	2980	2980	2980	2980	0
222	20230922	145800	27460180	2980	2980	2980	2980	10
223	20230922	145700	27430380	2980	2980	2980	2980	0
224	20230922	145600	27430380	2980	2980	2980	2980	0
225	20230922	145500	27430380	2980	2980	2980	2980	0
226	20230922	145400	27430380	2980	2980	2980	2980	0
227	20230922	145300	27430380	2980	2980	2980	2980	0
228	20230922	145200	27430380	2980	2980	2980	2980	0
229	20230922	145100	27430380	2980	2980	2980	2980	0
230	20230922	145000	27430380	2980	2980	2980	2980	13
231	20230922	144900	27391640	2980	2980	2980	2980	0
232	20230922	144800	27391640	2980	2980	2980	2980	0
233	20230922	144700	27391640	2980	2980	2980	2980	0
234	20230922	144600	27391640	2980	2980	2980	2980	0
235	20230922	144500	27391640	2980	2980	2980	2980	3
236	20230922	144400	27382700	2980	2980	2980	2980	0
237	20230922	144300	27382700	2980	2980	2980	2980	10
238	20230922	144200	27352900	2980	2980	2980	2975	10
239	20230922	144100	27323110	2980	2980	2980	2980	5
240	20230922	144000	27308210	2965	2965	2965	2965	0
241	20230922	143900	27308210	2965	2965	2965	2965	0
242	20230922	143800	27308210	2965	2965	2965	2965	0
243	20230922	143700	27308210	2965	2965	2965	2965	0
244	20230922	143600	27308210	2965	2965	2965	2965	0
245	20230922	143500	27308210	2965	2965	2965	2965	998
246	20230922	143400	24349140	2965	2965	2965	2965	0
247	20230922	143300	24349140	2965	2965	2965	2965	0
248	20230922	143200	24349140	2965	2965	2965	2965	0
249	20230922	143100	24349140	2965	2965	2965	2965	0
250	20230922	143000	24349140	2965	2965	2965	2965	0
251	20230922	142900	24349140	2965	2965	2965	2965	0
252	20230922	142800	24349140	2965	2965	2965	2965	0
253	20230922	142700	24349140	2965	2965	2965	2965	0
254	20230922	142600	24349140	2965	2965	2965	2965	0
255	20230922	142500	24349140	2965	2965	2965	2965	34
256	20230922	142400	24248330	2980	2980	2980	2980	0
257	20230922	142300	24248330	2980	2980	2980	2980	0
258	20230922	142200	24248330	2980	2980	2980	2980	0
259	20230922	142100	24248330	2980	2980	2980	2980	0
260	20230922	142000	24248330	2980	2980	2980	2980	0
261	20230922	141900	24248330	2980	2980	2980	2980	0
262	20230922	141800	24248330	2980	2980	2980	2980	0
263	20230922	141700	24248330	2980	2980	2980	2980	0
264	20230922	141600	24248330	2980	2980	2980	2980	0
265	20230922	141500	24248330	2980	2980	2980	2980	0
266	20230922	141400	24248330	2980	2980	2980	2980	10
267	20230922	141300	24218530	2975	2975	2975	2975	0
268	20230922	141200	24218530	2975	2975	2975	2975	0
269	20230922	141100	24218530	2975	2975	2975	2975	0
270	20230922	141000	24218530	2975	2975	2975	2975	0
271	20230922	140900	24218530	2975	2975	2975	2975	0
272	20230922	140800	24218530	2975	2975	2975	2975	0
273	20230922	140700	24218530	2975	2975	2975	2975	18
274	20230922	140600	24164980	2980	2980	2980	2980	0
275	20230922	140500	24164980	2980	2980	2980	2980	0
276	20230922	140400	24164980	2980	2980	2980	2980	0
277	20230922	140300	24164980	2980	2980	2980	2980	0
278	20230922	140200	24164980	2980	2980	2980	2980	0
279	20230922	140100	24164980	2980	2980	2980	2980	0
280	20230922	140000	24164980	2980	2980	2980	2980	0
281	20230922	135900	24164980	2980	2980	2980	2980	0
282	20230922	135800	24164980	2980	2980	2980	2980	0
283	20230922	135700	24164980	2980	2980	2980	2980	0
284	20230922	135600	24164980	2980	2980	2980	2980	0
285	20230922	135500	24164980	2980	2980	2980	2980	0
286	20230922	135400	24164980	2980	2980	2980	2980	0
287	20230922	135300	24164980	2980	2975	2980	2975	1007
288	20230922	135200	21164140	2965	2965	2965	2965	0
289	20230922	135100	21164140	2965	2965	2965	2965	0
290	20230922	135000	21164140	2965	2960	2965	2960	341
291	20230922	134900	20154660	2965	2965	2965	2965	120
292	20230922	134800	19798860	2980	2980	2980	2980	0
293	20230922	134700	19798860	2980	2980	2980	2980	0
294	20230922	134600	19798860	2980	2980	2980	2980	0
295	20230922	134500	19798860	2980	2970	2980	2970	102
296	20230922	134400	19495900	2965	2970	2970	2965	268
297	20230922	134300	18700940	2975	2975	2975	2975	0
298	20230922	134200	18700940	2975	2975	2975	2975	1
299	20230922	134100	18697965	2980	2980	2980	2980	0
300	20230922	134000	18697965	2980	2980	2980	2980	0
301	20230922	133900	18697965	2980	2980	2980	2980	0
302	20230922	133800	18697965	2980	2980	2980	2980	0
303	20230922	133700	18697965	2980	2980	2980	2980	0
304	20230922	133600	18697965	2980	2980	2980	2980	0
305	20230922	133500	18697965	2980	2980	2980	2980	0
306	20230922	133400	18697965	2980	2975	2980	2975	50
307	20230922	133300	18548985	2970	2975	2975	2970	550
308	20230922	133200	16915235	2975	2975	2975	2975	0
309	20230922	133100	16915235	2975	2975	2975	2975	0
310	20230922	133000	16915235	2975	2975	2975	2975	1
311	20230922	132900	16912260	2975	2975	2975	2975	10
312	20230922	132800	16882510	2975	2975	2975	2975	11
313	20230922	132700	16849785	2970	2970	2970	2970	30
314	20230922	132600	16760685	2975	2975	2975	2975	0
315	20230922	132500	16760685	2975	2975	2975	2975	0
316	20230922	132400	16760685	2975	2975	2975	2975	0
317	20230922	132300	16760685	2975	2975	2975	2975	0
318	20230922	132200	16760685	2975	2975	2975	2975	0
319	20230922	132100	16760685	2975	2975	2975	2975	0
320	20230922	132000	16760685	2975	2975	2975	2975	0
321	20230922	131900	16760685	2975	2975	2975	2975	0
322	20230922	131800	16760685	2975	2975	2975	2975	0
323	20230922	131700	16760685	2975	2975	2975	2975	0
324	20230922	131600	16760685	2975	2975	2975	2975	0
325	20230922	131500	16760685	2975	2975	2975	2975	0
326	20230922	131400	16760685	2975	2975	2975	2975	0
327	20230922	131300	16760685	2975	2975	2975	2975	0
328	20230922	131200	16760685	2975	2975	2975	2975	0
329	20230922	131100	16760685	2975	2975	2975	2975	0
330	20230922	131000	16760685	2975	2975	2975	2975	3
331	20230922	130900	16751760	2975	2975	2975	2975	0
332	20230922	130800	16751760	2975	2975	2975	2975	4
333	20230922	130700	16739860	2975	2975	2975	2975	0
334	20230922	130600	16739860	2975	2975	2975	2975	0
335	20230922	130500	16739860	2975	2975	2975	2975	0
336	20230922	130400	16739860	2975	2975	2975	2975	0
337	20230922	130300	16739860	2975	2975	2975	2975	0
338	20230922	130200	16739860	2975	2975	2975	2975	85
339	20230922	130100	16486985	2975	2975	2975	2975	0
340	20230922	130000	16486985	2975	2975	2975	2975	0
341	20230922	125900	16486985	2975	2975	2975	2975	0
342	20230922	125800	16486985	2975	2975	2975	2975	0
343	20230922	125700	16486985	2975	2975	2975	2975	0
344	20230922	125600	16486985	2975	2975	2975	2975	0
345	20230922	125500	16486985	2975	2975	2975	2975	32
346	20230922	125400	16391785	2980	2980	2980	2980	0
347	20230922	125300	16391785	2980	2980	2980	2980	0
348	20230922	125200	16391785	2980	2980	2980	2980	23
349	20230922	125100	16323245	2975	2975	2975	2975	7
350	20230922	125000	16302420	2985	2985	2985	2985	0
351	20230922	124900	16302420	2985	2985	2985	2985	0
352	20230922	124800	16302420	2985	2985	2985	2985	0
353	20230922	124700	16302420	2985	2985	2985	2985	0
354	20230922	124600	16302420	2985	2985	2985	2985	0
355	20230922	124500	16302420	2985	2985	2985	2985	0
356	20230922	124400	16302420	2985	2985	2985	2985	0
357	20230922	124300	16302420	2985	2985	2985	2985	0
358	20230922	124200	16302420	2985	2985	2985	2985	0
359	20230922	124100	16302420	2985	2985	2985	2985	0
360	20230922	124000	16302420	2985	2985	2985	2985	0
361	20230922	123900	16302420	2985	2985	2985	2985	0
362	20230922	123800	16302420	2985	2985	2985	2985	0
363	20230922	123700	16302420	2985	2985	2985	2985	0
364	20230922	123600	16302420	2985	2985	2985	2985	0
365	20230922	123500	16302420	2985	2985	2985	2985	4
366	20230922	123400	16290480	2985	2985	2985	2985	4
367	20230922	123300	16278540	2985	2985	2985	2985	0
368	20230922	123200	16278540	2985	2985	2985	2985	0
369	20230922	123100	16278540	2985	2985	2985	2985	0
370	20230922	123000	16278540	2985	2985	2985	2985	1
371	20230922	122900	16275555	2985	2985	2985	2985	0
372	20230922	122800	16275555	2985	2985	2985	2985	0
373	20230922	122700	16275555	2985	2985	2985	2985	0
374	20230922	122600	16275555	2985	2985	2985	2985	0
375	20230922	122500	16275555	2985	2985	2985	2985	0
376	20230922	122400	16275555	2985	2985	2985	2985	100
377	20230922	122300	15977055	2985	2985	2985	2985	0
378	20230922	122200	15977055	2985	2985	2985	2985	0
379	20230922	122100	15977055	2985	2985	2985	2985	0
380	20230922	122000	15977055	2985	2985	2985	2985	0
381	20230922	121900	15977055	2985	2985	2985	2985	0
382	20230922	121800	15977055	2985	2985	2985	2985	0
383	20230922	121700	15977055	2985	2985	2985	2985	0
384	20230922	121600	15977055	2985	2985	2985	2985	0
385	20230922	121500	15977055	2985	2985	2985	2985	0
386	20230922	121400	15977055	2985	2985	2985	2985	0
387	20230922	121300	15977055	2985	2985	2985	2985	0
388	20230922	121200	15977055	2985	2985	2985	2985	0
389	20230922	121100	15977055	2985	2985	2985	2985	0
390	20230922	121000	15977055	2985	2985	2985	2985	0
391	20230922	120900	15977055	2985	2985	2985	2985	0
392	20230922	120800	15977055	2985	2985	2985	2985	0
393	20230922	120700	15977055	2985	2985	2985	2985	0
394	20230922	120600	15977055	2985	2985	2985	2985	0
395	20230922	120500	15977055	2985	2980	2985	2980	330
396	20230922	120400	14992060	2985	2985	2985	2985	0
397	20230922	120300	14992060	2985	2985	2985	2985	0
398	20230922	120200	14992060	2985	2985	2985	2985	0
399	20230922	120100	14992060	2985	2985	2985	2985	0
400	20230922	120000	14992060	2985	2985	2985	2985	0
401	20230922	115900	14992060	2985	2985	2985	2985	0
402	20230922	115800	14992060	2985	2985	2985	2985	0
403	20230922	115700	14992060	2985	2985	2985	2985	0
404	20230922	115600	14992060	2985	2985	2985	2985	0
405	20230922	115500	14992060	2985	2985	2985	2985	0
406	20230922	115400	14992060	2985	2985	2985	2985	0
407	20230922	115300	14992060	2985	2985	2985	2985	0
408	20230922	115200	14992060	2985	2985	2985	2985	0
409	20230922	115100	14992060	2985	2985	2985	2985	0
410	20230922	115000	14992060	2985	2985	2985	2985	0
411	20230922	114900	14992060	2985	2985	2985	2985	0
412	20230922	114800	14992060	2985	2985	2985	2985	0
413	20230922	114700	14992060	2985	2985	2985	2985	0
414	20230922	114600	14992060	2985	2985	2985	2985	0
415	20230922	114500	14992060	2985	2985	2985	2985	0
416	20230922	114400	14992060	2985	2985	2985	2985	0
417	20230922	114300	14992060	2985	2985	2985	2985	0
418	20230922	114200	14992060	2985	2985	2985	2985	0
419	20230922	114100	14992060	2985	2985	2985	2985	54
420	20230922	114000	14830870	2985	2985	2985	2985	0
421	20230922	113900	14830870	2985	2985	2985	2985	0
422	20230922	113800	14830870	2985	2985	2985	2985	0
423	20230922	113700	14830870	2985	2985	2985	2985	0
424	20230922	113600	14830870	2985	2985	2985	2985	0
425	20230922	113500	14830870	2985	2985	2985	2985	0
426	20230922	113400	14830870	2985	2985	2985	2985	0
427	20230922	113300	14830870	2985	2985	2985	2985	0
428	20230922	113200	14830870	2985	2985	2985	2985	0
429	20230922	113100	14830870	2985	2985	2985	2985	0
430	20230922	113000	14830870	2985	2985	2985	2985	1
431	20230922	112900	14827885	2985	2985	2985	2985	0
432	20230922	112800	14827885	2985	2985	2985	2985	0
433	20230922	112700	14827885	2985	2985	2985	2985	0
434	20230922	112600	14827885	2985	2985	2985	2985	0
435	20230922	112500	14827885	2985	2985	2985	2985	0
436	20230922	112400	14827885	2985	2985	2985	2985	0
437	20230922	112300	14827885	2985	2985	2985	2985	0
438	20230922	112200	14827885	2985	2985	2985	2985	0
439	20230922	112100	14827885	2985	2985	2985	2985	0
440	20230922	112000	14827885	2985	2985	2985	2985	0
441	20230922	111900	14827885	2985	2985	2985	2985	0
442	20230922	111800	14827885	2985	2985	2985	2985	0
443	20230922	111700	14827885	2985	2985	2985	2985	0
444	20230922	111600	14827885	2985	2985	2985	2985	0
445	20230922	111500	14827885	2985	2985	2985	2985	0
446	20230922	111400	14827885	2985	2985	2985	2985	0
447	20230922	111300	14827885	2985	2985	2985	2985	0
448	20230922	111200	14827885	2985	2985	2985	2985	10
449	20230922	111100	14798035	2985	2985	2985	2985	0
450	20230922	111000	14798035	2985	2985	2985	2985	0
451	20230922	110900	14798035	2985	2985	2985	2985	10
452	20230922	110800	14768185	2985	2985	2985	2985	4
453	20230922	110700	14756245	2965	2965	2965	2965	0
454	20230922	110600	14756245	2965	2965	2965	2965	0
455	20230922	110500	14756245	2965	2980	2980	2965	270
456	20230922	110400	13952565	2985	2985	2985	2985	0
457	20230922	110300	13952565	2985	2985	2985	2985	19
458	20230922	110200	13895850	2985	2985	2985	2985	0
459	20230922	110100	13895850	2985	2985	2985	2985	0
460	20230922	110000	13895850	2985	2985	2985	2985	0
461	20230922	105900	13895850	2985	2985	2985	2985	0
462	20230922	105800	13895850	2985	2985	2985	2985	0
463	20230922	105700	13895850	2985	2985	2985	2985	0
464	20230922	105600	13895850	2985	2985	2985	2985	0
465	20230922	105500	13895850	2985	2985	2985	2985	0
466	20230922	105400	13895850	2985	2985	2985	2985	0
467	20230922	105300	13895850	2985	2985	2985	2985	5
468	20230922	105200	13880925	2980	2985	2985	2980	34
469	20230922	105100	13779515	2980	2985	2985	2980	13
470	20230922	105000	13740760	2980	2980	2980	2980	0
471	20230922	104900	13740760	2980	2980	2980	2980	116
472	20230922	104800	13395080	2980	2975	2980	2975	105
473	20230922	104700	13082205	2975	2975	2975	2975	50
474	20230922	104600	12933455	2975	2975	2975	2975	0
475	20230922	104500	12933455	2975	2975	2975	2975	11
476	20230922	104400	12900730	2965	2965	2965	2965	0
477	20230922	104300	12900730	2965	2965	2965	2965	0
478	20230922	104200	12900730	2965	2965	2965	2965	0
479	20230922	104100	12900730	2965	2965	2965	2965	0
480	20230922	104000	12900730	2965	2965	2965	2965	0
481	20230922	103900	12900730	2965	2970	2970	2965	600
482	20230922	103800	11120530	2975	2975	2975	2975	0
483	20230922	103700	11120530	2975	2975	2975	2975	0
484	20230922	103600	11120530	2975	2975	2975	2975	0
485	20230922	103500	11120530	2975	2975	2975	2975	90
486	20230922	103400	10852780	2975	2975	2975	2975	9
487	20230922	103300	10826005	2970	2970	2970	2970	0
488	20230922	103200	10826005	2970	2970	2970	2970	50
489	20230922	103100	10677505	2970	2970	2970	2970	0
490	20230922	103000	10677505	2970	2970	2970	2970	0
491	20230922	102900	10677505	2970	2970	2970	2970	0
492	20230922	102800	10677505	2970	2970	2970	2970	0
493	20230922	102700	10677505	2970	2970	2970	2970	0
494	20230922	102600	10677505	2970	2970	2970	2970	0
495	20230922	102500	10677505	2970	2970	2970	2970	0
496	20230922	102400	10677505	2970	2970	2970	2970	34
497	20230922	102300	10576525	2975	2975	2975	2975	0
498	20230922	102200	10576525	2975	2975	2975	2975	60
499	20230922	102100	10398025	2975	2975	2975	2975	50
500	20230922	102000	10249275	2980	2980	2980	2980	0
501	20230922	101900	10249275	2980	2980	2980	2980	317
502	20230922	101800	9304615	2985	2985	2985	2985	0
503	20230922	101700	9304615	2985	2985	2985	2985	0
504	20230922	101600	9304615	2985	2980	2985	2980	358
505	20230922	101500	8237750	2980	2980	2980	2980	0
506	20230922	101400	8237750	2980	2980	2980	2980	0
507	20230922	101300	8237750	2980	2980	2980	2980	0
508	20230922	101200	8237750	2980	2980	2980	2980	0
509	20230922	101100	8237750	2980	2980	2980	2980	0
510	20230922	101000	8237750	2980	2980	2980	2980	0
511	20230922	100900	8237750	2980	2980	2980	2980	1
512	20230922	100800	8234770	2980	2980	2980	2980	0
513	20230922	100700	8234770	2980	2980	2980	2980	0
514	20230922	100600	8234770	2980	2980	2980	2980	0
515	20230922	100500	8234770	2980	2980	2980	2980	0
516	20230922	100400	8234770	2980	2980	2980	2980	275
517	20230922	100300	7415270	2975	2975	2975	2975	0
518	20230922	100200	7415270	2975	2975	2975	2975	44
519	20230922	100100	7284370	2975	2975	2975	2975	38
520	20230922	100000	7171320	2975	2975	2975	2975	0
521	20230922	095900	7171320	2975	2975	2975	2975	0
522	20230922	095800	7171320	2975	2975	2975	2975	0
523	20230922	095700	7171320	2975	2975	2975	2975	0
524	20230922	095600	7171320	2975	2975	2975	2975	147
525	20230922	095500	6733995	2980	2980	2980	2980	35
526	20230922	095400	6629695	2980	2980	2980	2980	0
527	20230922	095300	6629695	2980	2980	2980	2980	0
528	20230922	095200	6629695	2980	2980	2980	2980	0
529	20230922	095100	6629695	2980	2980	2980	2980	0
530	20230922	095000	6629695	2980	2980	2980	2980	0
531	20230922	094900	6629695	2980	2980	2980	2980	0
532	20230922	094800	6629695	2980	2980	2980	2980	0
533	20230922	094700	6629695	2980	2980	2980	2980	4
534	20230922	094600	6617775	2975	2980	2980	2975	347
535	20230922	094500	5584065	2980	2980	2980	2980	3
536	20230922	094400	5575125	2980	2980	2980	2980	0
537	20230922	094300	5575125	2980	2980	2980	2980	8
538	20230922	094200	5551285	2980	2980	2980	2980	0
539	20230922	094100	5551285	2980	2980	2980	2980	1
540	20230922	094000	5548305	2990	2990	2990	2990	0
541	20230922	093900	5548305	2990	2990	2990	2990	1
542	20230922	093800	5545315	2980	2980	2980	2980	1
543	20230922	093700	5542335	2990	2990	2990	2990	5
544	20230922	093600	5527385	2985	2985	2985	2985	54
545	20230922	093500	5366195	2980	2980	2980	2980	20
546	20230922	093400	5306595	2975	2975	2975	2975	169
547	20230922	093300	4803820	2975	2975	2975	2975	0
548	20230922	093200	4803820	2975	2975	2975	2975	0
549	20230922	093100	4803820	2975	2975	2975	2975	104
550	20230922	093000	4494420	2980	2980	2980	2980	1
551	20230922	092900	4491440	2980	2980	2980	2980	0
552	20230922	092800	4491440	2980	2980	2980	2980	0
553	20230922	092700	4491440	2980	2980	2980	2980	10
554	20230922	092600	4461640	2985	2985	2985	2985	0
555	20230922	092500	4461640	2985	2985	2985	2985	0
556	20230922	092400	4461640	2985	2985	2985	2985	0
557	20230922	092300	4461640	2985	2985	2985	2985	0
558	20230922	092200	4461640	2985	2985	2985	2985	0
559	20230922	092100	4461640	2985	2985	2985	2985	0
560	20230922	092000	4461640	2985	2985	2985	2985	0
561	20230922	091900	4461640	2985	2985	2985	2985	0
562	20230922	091800	4461640	2985	2985	2985	2985	5
563	20230922	091700	4446715	2985	2985	2985	2985	0
564	20230922	091600	4446715	2985	2985	2985	2985	0
565	20230922	091500	4446715	2985	2985	2985	2985	0
566	20230922	091400	4446715	2985	2985	2985	2985	0
567	20230922	091300	4446715	2985	2985	2985	2985	0
568	20230922	091200	4446715	2985	2985	2985	2985	0
569	20230922	091100	4446715	2985	2985	2985	2985	0
570	20230922	091000	4446715	2985	2985	2985	2985	0
571	20230922	090900	4446715	2985	2985	2985	2985	1
572	20230922	090800	4443730	2960	2960	2960	2960	0
573	20230922	090700	4443730	2960	2960	2960	2960	0
574	20230922	090600	4443730	2960	2975	2975	2960	500
575	20230922	090500	2959480	2980	2980	2980	2980	0
576	20230922	090400	2959480	2980	2980	2980	2980	88
577	20230922	090300	2697240	2980	2980	2980	2980	0
578	20230922	090200	2697240	2980	2980	2980	2980	0
579	20230922	090100	2697240	2980	2980	2980	2980	66
580	20230922	090000	2500560	2990	2980	2990	2980	839