KissMeData/002920/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183700	97474600	2960	2960	2960	2960	468
3	20230905	183600	97474600	2960	2960	2960	2960	0
4	20230905	183500	97474600	2960	2960	2960	2960	0
5	20230905	183400	97474600	2960	2960	2960	2960	0
6	20230905	183300	97474600	2960	2960	2960	2960	0
7	20230905	183200	97474600	2960	2960	2960	2960	0
8	20230905	183100	97474600	2960	2960	2960	2960	0
9	20230905	183000	97474600	2960	2960	2960	2960	0
10	20230905	182900	97474600	2960	2960	2960	2960	0
11	20230905	182800	97474600	2960	2960	2960	2960	0
12	20230905	182700	97474600	2960	2960	2960	2960	0
13	20230905	182600	97474600	2960	2960	2960	2960	0
14	20230905	182500	97474600	2960	2960	2960	2960	0
15	20230905	182400	97474600	2960	2960	2960	2960	0
16	20230905	182300	97474600	2960	2960	2960	2960	0
17	20230905	182200	97474600	2960	2960	2960	2960	0
18	20230905	182100	97474600	2960	2960	2960	2960	0
19	20230905	182000	97474600	2960	2960	2960	2960	0
20	20230905	181900	97474600	2960	2960	2960	2960	0
21	20230905	181800	97474600	2960	2960	2960	2960	0
22	20230905	181700	97474600	2960	2960	2960	2960	0
23	20230905	181600	97474600	2960	2960	2960	2960	0
24	20230905	181500	97474600	2960	2960	2960	2960	0
25	20230905	181400	97474600	2960	2960	2960	2960	0
26	20230905	181300	97474600	2960	2960	2960	2960	0
27	20230905	181200	97474600	2960	2960	2960	2960	0
28	20230905	181100	97474600	2960	2960	2960	2960	0
29	20230905	181000	97474600	2960	2960	2960	2960	0
30	20230905	180900	97474600	2960	2960	2960	2960	0
31	20230905	180800	97474600	2960	2960	2960	2960	0
32	20230905	180700	97474600	2960	2960	2960	2960	468
33	20230905	180600	97474600	2960	2960	2960	2960	0
34	20230905	180500	97474600	2960	2960	2960	2960	0
35	20230905	180400	97474600	2960	2960	2960	2960	0
36	20230905	180300	97474600	2960	2960	2960	2960	0
37	20230905	180200	97474600	2960	2960	2960	2960	0
38	20230905	180100	97474600	2960	2960	2960	2960	0
39	20230905	180000	97474600	2960	2960	2960	2960	0
40	20230905	175900	97474600	2960	2960	2960	2960	0
41	20230905	175800	97474600	2960	2960	2960	2960	0
42	20230905	175700	97474600	2960	2960	2960	2960	0
43	20230905	175600	97474600	2960	2960	2960	2960	0
44	20230905	175500	97474600	2960	2960	2960	2960	0
45	20230905	175400	97474600	2960	2960	2960	2960	0
46	20230905	175300	97474600	2960	2960	2960	2960	0
47	20230905	175200	97474600	2960	2960	2960	2960	0
48	20230905	175100	97474600	2960	2960	2960	2960	0
49	20230905	175000	97474600	2960	2960	2960	2960	0
50	20230905	174900	97474600	2960	2960	2960	2960	0
51	20230905	174800	97474600	2960	2960	2960	2960	0
52	20230905	174700	97474600	2960	2960	2960	2960	0
53	20230905	174600	97474600	2960	2960	2960	2960	0
54	20230905	174500	97474600	2960	2960	2960	2960	0
55	20230905	174400	97474600	2960	2960	2960	2960	0
56	20230905	174300	97474600	2960	2960	2960	2960	0
57	20230905	174200	97474600	2960	2960	2960	2960	0
58	20230905	174100	97474600	2960	2960	2960	2960	0
59	20230905	174000	97474600	2960	2960	2960	2960	0
60	20230905	173900	97474600	2960	2960	2960	2960	0
61	20230905	173800	97474600	2960	2960	2960	2960	0
62	20230905	173700	97474600	2960	2960	2960	2960	468
63	20230905	173600	97474600	2960	2960	2960	2960	0
64	20230905	173500	97474600	2960	2960	2960	2960	0
65	20230905	173400	97474600	2960	2960	2960	2960	0
66	20230905	173300	97474600	2960	2960	2960	2960	0
67	20230905	173200	97474600	2960	2960	2960	2960	0
68	20230905	173100	97474600	2960	2960	2960	2960	0
69	20230905	173000	97474600	2960	2960	2960	2960	0
70	20230905	172900	97474600	2960	2960	2960	2960	0
71	20230905	172800	97474600	2960	2960	2960	2960	0
72	20230905	172700	97474600	2960	2960	2960	2960	0
73	20230905	172600	97474600	2960	2960	2960	2960	0
74	20230905	172500	97474600	2960	2960	2960	2960	0
75	20230905	172400	97474600	2960	2960	2960	2960	0
76	20230905	172300	97474600	2960	2960	2960	2960	0
77	20230905	172200	97474600	2960	2960	2960	2960	0
78	20230905	172100	97474600	2960	2960	2960	2960	0
79	20230905	172000	97474600	2960	2960	2960	2960	0
80	20230905	171900	97474600	2960	2960	2960	2960	0
81	20230905	171800	97474600	2960	2960	2960	2960	0
82	20230905	171700	97474600	2960	2960	2960	2960	0
83	20230905	171600	97474600	2960	2960	2960	2960	0
84	20230905	171500	97474600	2960	2960	2960	2960	0
85	20230905	171400	97474600	2960	2960	2960	2960	0
86	20230905	171300	97474600	2960	2960	2960	2960	0
87	20230905	171200	97474600	2960	2960	2960	2960	0
88	20230905	171100	97474600	2960	2960	2960	2960	0
89	20230905	171000	97474600	2960	2960	2960	2960	0
90	20230905	170900	97474600	2960	2960	2960	2960	0
91	20230905	170800	97474600	2960	2960	2960	2960	0
92	20230905	170700	97474600	2960	2960	2960	2960	468
93	20230905	170600	97474600	2960	2960	2960	2960	0
94	20230905	170500	97474600	2960	2960	2960	2960	0
95	20230905	170400	97474600	2960	2960	2960	2960	0
96	20230905	170300	97474600	2960	2960	2960	2960	0
97	20230905	170200	97474600	2960	2960	2960	2960	0
98	20230905	170100	97474600	2960	2960	2960	2960	0
99	20230905	170000	97474600	2960	2960	2960	2960	0
100	20230905	165900	97474600	2960	2960	2960	2960	0
101	20230905	165800	97474600	2960	2960	2960	2960	0
102	20230905	165700	97474600	2960	2960	2960	2960	0
103	20230905	165600	97474600	2960	2960	2960	2960	0
104	20230905	165500	97474600	2960	2960	2960	2960	0
105	20230905	165400	97474600	2960	2960	2960	2960	0
106	20230905	165300	97474600	2960	2960	2960	2960	0
107	20230905	165200	97474600	2960	2960	2960	2960	0
108	20230905	165100	97474600	2960	2960	2960	2960	0
109	20230905	165000	97474600	2960	2960	2960	2960	0
110	20230905	164900	97474600	2960	2960	2960	2960	0
111	20230905	164800	97474600	2960	2960	2960	2960	0
112	20230905	164700	97474600	2960	2960	2960	2960	0
113	20230905	164600	97474600	2960	2960	2960	2960	0
114	20230905	164500	97474600	2960	2960	2960	2960	0
115	20230905	164400	97474600	2960	2960	2960	2960	0
116	20230905	164300	97474600	2960	2960	2960	2960	0
117	20230905	164200	97474600	2960	2960	2960	2960	0
118	20230905	164100	97474600	2960	2960	2960	2960	0
119	20230905	164000	97474600	2960	2960	2960	2960	0
120	20230905	163900	97474600	2960	2960	2960	2960	0
121	20230905	163800	97474600	2960	2960	2960	2960	0
122	20230905	163700	97474600	2960	2960	2960	2960	468
123	20230905	163600	97474600	2960	2960	2960	2960	0
124	20230905	163500	97474600	2960	2960	2960	2960	0
125	20230905	163400	97474600	2960	2960	2960	2960	0
126	20230905	163300	97474600	2960	2960	2960	2960	0
127	20230905	163200	97474600	2960	2960	2960	2960	0
128	20230905	163100	97474600	2960	2960	2960	2960	0
129	20230905	163000	97474600	2960	2960	2960	2960	0
130	20230905	162900	97474600	2960	2960	2960	2960	0
131	20230905	162800	97474600	2960	2960	2960	2960	0
132	20230905	162700	97474600	2960	2960	2960	2960	0
133	20230905	162600	97474600	2960	2960	2960	2960	0
134	20230905	162500	97474600	2960	2960	2960	2960	0
135	20230905	162400	97474600	2960	2960	2960	2960	0
136	20230905	162300	97474600	2960	2960	2960	2960	0
137	20230905	162200	97474600	2960	2960	2960	2960	0
138	20230905	162100	97474600	2960	2960	2960	2960	0
139	20230905	162000	97474600	2960	2960	2960	2960	0
140	20230905	161900	97474600	2960	2960	2960	2960	0
141	20230905	161800	97474600	2960	2960	2960	2960	0
142	20230905	161700	97474600	2960	2960	2960	2960	0
143	20230905	161600	97474600	2960	2960	2960	2960	0
144	20230905	161500	97474600	2960	2960	2960	2960	0
145	20230905	161400	97474600	2960	2960	2960	2960	0
146	20230905	161300	97474600	2960	2960	2960	2960	0
147	20230905	161200	97474600	2960	2960	2960	2960	0
148	20230905	161100	97474600	2960	2960	2960	2960	0
149	20230905	161000	97474600	2960	2960	2960	2960	0
150	20230905	160900	97474600	2960	2960	2960	2960	0
151	20230905	160800	97474600	2960	2960	2960	2960	0
152	20230905	160700	97474600	2960	2960	2960	2960	468
153	20230905	160600	97474600	2960	2960	2960	2960	0
154	20230905	160500	97474600	2960	2960	2960	2960	0
155	20230905	160400	97474600	2960	2960	2960	2960	0
156	20230905	160300	97474600	2960	2960	2960	2960	0
157	20230905	160200	97474600	2960	2960	2960	2960	0
158	20230905	160100	97474600	2960	2960	2960	2960	0
159	20230905	160000	97474600	2960	2960	2960	2960	0
160	20230905	155900	97474600	2960	2960	2960	2960	0
161	20230905	155800	97474600	2960	2960	2960	2960	0
162	20230905	155700	97474600	2960	2960	2960	2960	0
163	20230905	155600	97474600	2960	2960	2960	2960	0
164	20230905	155500	97474600	2960	2960	2960	2960	0
165	20230905	155400	97474600	2960	2960	2960	2960	0
166	20230905	155300	97474600	2960	2960	2960	2960	0
167	20230905	155200	97474600	2960	2960	2960	2960	0
168	20230905	155100	97474600	2960	2960	2960	2960	0
169	20230905	155000	97474600	2960	2960	2960	2960	0
170	20230905	154900	97474600	2960	2960	2960	2960	0
171	20230905	154800	97474600	2960	2960	2960	2960	0
172	20230905	154700	97474600	2960	2960	2960	2960	0
173	20230905	154600	97474600	2960	2960	2960	2960	0
174	20230905	154500	97474600	2960	2960	2960	2960	0
175	20230905	154400	97474600	2960	2960	2960	2960	0
176	20230905	154300	97474600	2960	2960	2960	2960	0
177	20230905	154200	97474600	2960	2960	2960	2960	0
178	20230905	154100	97474600	2960	2960	2960	2960	0
179	20230905	154000	97474600	2960	2960	2960	2960	0
180	20230905	153900	97474600	2960	2960	2960	2960	0
181	20230905	153800	97474600	2960	2960	2960	2960	0
182	20230905	153700	97474600	2960	2960	2960	2960	468
183	20230905	153600	97474600	2960	2960	2960	2960	0
184	20230905	153500	97474600	2960	2960	2960	2960	0
185	20230905	153400	97474600	2960	2960	2960	2960	0
186	20230905	153300	97474600	2960	2960	2960	2960	0
187	20230905	153200	97474600	2960	2960	2960	2960	0
188	20230905	153100	97474600	2960	2960	2960	2960	0
189	20230905	153000	97474600	2960	2960	2960	2960	468
190	20230905	152900	96089320	2950	2950	2950	2950	0
191	20230905	152800	96089320	2950	2950	2950	2950	0
192	20230905	152700	96089320	2950	2950	2950	2950	0
193	20230905	152600	96089320	2950	2950	2950	2950	0
194	20230905	152500	96089320	2950	2950	2950	2950	0
195	20230905	152400	96089320	2950	2950	2950	2950	0
196	20230905	152300	96089320	2950	2950	2950	2950	0
197	20230905	152200	96089320	2950	2950	2950	2950	0
198	20230905	152100	96089320	2950	2950	2950	2950	0
199	20230905	152000	96089320	2950	2950	2950	2950	0
200	20230905	151900	96089320	2950	2950	2950	2950	0
201	20230905	151800	96089320	2950	2950	2950	2950	0
202	20230905	151700	96089320	2950	2950	2950	2950	40
203	20230905	151600	95971320	2955	2955	2955	2955	0
204	20230905	151500	95971320	2955	2955	2955	2955	20
205	20230905	151400	95912220	2960	2960	2960	2960	0
206	20230905	151300	95912220	2960	2960	2960	2960	0
207	20230905	151200	95912220	2960	2960	2960	2960	4
208	20230905	151100	95900380	2955	2955	2955	2955	0
209	20230905	151000	95900380	2955	2955	2955	2955	0
210	20230905	150900	95900380	2955	2955	2955	2955	0
211	20230905	150800	95900380	2955	2955	2955	2955	0
212	20230905	150700	95900380	2955	2955	2955	2955	0
213	20230905	150600	95900380	2955	2955	2955	2955	217
214	20230905	150500	95259145	2950	2950	2950	2950	0
215	20230905	150400	95259145	2950	2950	2950	2950	0
216	20230905	150300	95259145	2950	2950	2950	2950	0
217	20230905	150200	95259145	2950	2950	2950	2950	0
218	20230905	150100	95259145	2950	2950	2950	2950	0
219	20230905	150000	95259145	2950	2950	2950	2950	0
220	20230905	145900	95259145	2950	2950	2950	2950	0
221	20230905	145800	95259145	2950	2950	2950	2950	0
222	20230905	145700	95259145	2950	2950	2950	2950	0
223	20230905	145600	95259145	2950	2950	2950	2950	1472
224	20230905	145500	90916745	2950	2950	2950	2950	744
225	20230905	145400	88721945	2950	2950	2950	2950	30
226	20230905	145300	88633445	2950	2950	2950	2950	35
227	20230905	145200	88530195	2950	2950	2950	2950	0
228	20230905	145100	88530195	2950	2950	2950	2950	0
229	20230905	145000	88530195	2950	2950	2950	2950	0
230	20230905	144900	88530195	2950	2955	2955	2950	121
231	20230905	144800	88173195	2960	2955	2960	2955	59
232	20230905	144700	87998810	2955	2955	2955	2955	10
233	20230905	144600	87969260	2955	2955	2955	2955	20
234	20230905	144500	87910160	2955	2955	2955	2955	0
235	20230905	144400	87910160	2955	2955	2955	2955	10
236	20230905	144300	87880610	2955	2955	2955	2955	20
237	20230905	144200	87821510	2955	2955	2955	2955	0
238	20230905	144100	87821510	2955	2970	2970	2955	21
239	20230905	144000	87759440	2955	2955	2955	2955	20
240	20230905	143900	87700340	2955	2955	2955	2955	5
241	20230905	143800	87685565	2955	2955	2955	2955	10
242	20230905	143700	87656015	2955	2955	2955	2955	10
243	20230905	143600	87626465	2955	2955	2955	2955	20
244	20230905	143500	87567365	2955	2955	2955	2955	20
245	20230905	143400	87508265	2955	2955	2955	2955	10
246	20230905	143300	87478715	2955	2955	2955	2955	10
247	20230905	143200	87449165	2955	2955	2955	2955	10
248	20230905	143100	87419615	2955	2955	2955	2955	10
249	20230905	143000	87390065	2955	2955	2955	2955	111
250	20230905	142900	87062060	2955	2955	2955	2955	10
251	20230905	142800	87032510	2955	2955	2955	2950	355
252	20230905	142700	85984395	2955	2955	2955	2955	0
253	20230905	142600	85984395	2955	2955	2955	2955	0
254	20230905	142500	85984395	2955	2955	2955	2955	0
255	20230905	142400	85984395	2955	2955	2955	2955	0
256	20230905	142300	85984395	2955	2955	2955	2955	0
257	20230905	142200	85984395	2955	2955	2955	2955	0
258	20230905	142100	85984395	2955	2955	2955	2955	0
259	20230905	142000	85984395	2955	2955	2955	2955	0
260	20230905	141900	85984395	2955	2955	2955	2955	0
261	20230905	141800	85984395	2955	2955	2955	2955	0
262	20230905	141700	85984395	2955	2955	2955	2955	0
263	20230905	141600	85984395	2955	2955	2955	2955	6
264	20230905	141500	85966665	2955	2955	2955	2955	0
265	20230905	141400	85966665	2955	2955	2955	2955	17
266	20230905	141300	85916430	2955	2955	2955	2955	0
267	20230905	141200	85916430	2955	2955	2955	2955	0
268	20230905	141100	85916430	2955	2955	2955	2955	0
269	20230905	141000	85916430	2955	2955	2955	2955	0
270	20230905	140900	85916430	2955	2955	2955	2955	0
271	20230905	140800	85916430	2955	2955	2955	2955	0
272	20230905	140700	85916430	2955	2955	2955	2955	0
273	20230905	140600	85916430	2955	2955	2955	2955	0
274	20230905	140500	85916430	2955	2955	2955	2955	0
275	20230905	140400	85916430	2955	2955	2955	2955	0
276	20230905	140300	85916430	2955	2955	2955	2955	0
277	20230905	140200	85916430	2955	2955	2955	2955	0
278	20230905	140100	85916430	2955	2955	2955	2955	0
279	20230905	140000	85916430	2955	2955	2955	2955	0
280	20230905	135900	85916430	2955	2955	2955	2955	650
281	20230905	135800	83995680	2955	2955	2955	2955	2
282	20230905	135700	83989770	2955	2960	2960	2955	498
283	20230905	135600	82517760	2960	2960	2960	2960	0
284	20230905	135500	82517760	2960	2960	2960	2960	0
285	20230905	135400	82517760	2960	2960	2960	2960	0
286	20230905	135300	82517760	2960	2960	2960	2960	0
287	20230905	135200	82517760	2960	2960	2960	2960	0
288	20230905	135100	82517760	2960	2960	2960	2960	0
289	20230905	135000	82517760	2960	2960	2960	2960	145
290	20230905	134900	82088560	2960	2960	2960	2960	10
291	20230905	134800	82058960	2975	2975	2975	2975	0
292	20230905	134700	82058960	2975	2975	2975	2975	0
293	20230905	134600	82058960	2975	2975	2975	2975	0
294	20230905	134500	82058960	2975	2975	2975	2975	0
295	20230905	134400	82058960	2975	2975	2975	2975	0
296	20230905	134300	82058960	2975	2975	2975	2975	0
297	20230905	134200	82058960	2975	2975	2975	2975	0
298	20230905	134100	82058960	2975	2975	2975	2975	0
299	20230905	134000	82058960	2975	2975	2975	2975	0
300	20230905	133900	82058960	2975	2975	2975	2975	0
301	20230905	133800	82058960	2975	2975	2975	2975	0
302	20230905	133700	82058960	2975	2975	2975	2975	0
303	20230905	133600	82058960	2975	2975	2975	2975	0
304	20230905	133500	82058960	2975	2975	2975	2975	0
305	20230905	133400	82058960	2975	2975	2975	2975	0
306	20230905	133300	82058960	2975	2975	2975	2975	0
307	20230905	133200	82058960	2975	2975	2975	2975	0
308	20230905	133100	82058960	2975	2975	2975	2975	0
309	20230905	133000	82058960	2975	2975	2975	2975	1
310	20230905	132900	82055985	2975	2975	2975	2975	0
311	20230905	132800	82055985	2975	2975	2975	2975	0
312	20230905	132700	82055985	2975	2975	2975	2975	0
313	20230905	132600	82055985	2975	2975	2975	2975	0
314	20230905	132500	82055985	2975	2975	2975	2975	0
315	20230905	132400	82055985	2975	2975	2975	2975	0
316	20230905	132300	82055985	2975	2970	2975	2970	13
317	20230905	132200	82017370	2970	2970	2970	2970	0
318	20230905	132100	82017370	2970	2970	2970	2970	0
319	20230905	132000	82017370	2970	2970	2970	2970	0
320	20230905	131900	82017370	2970	2970	2970	2970	0
321	20230905	131800	82017370	2970	2970	2970	2970	0
322	20230905	131700	82017370	2970	2970	2970	2970	0
323	20230905	131600	82017370	2970	2970	2970	2970	0
324	20230905	131500	82017370	2970	2970	2970	2970	1
325	20230905	131400	82014400	2960	2960	2960	2960	0
326	20230905	131300	82014400	2960	2960	2960	2960	0
327	20230905	131200	82014400	2960	2960	2960	2960	0
328	20230905	131100	82014400	2960	2960	2960	2960	0
329	20230905	131000	82014400	2960	2960	2960	2960	0
330	20230905	130900	82014400	2960	2960	2960	2960	0
331	20230905	130800	82014400	2960	2960	2960	2960	0
332	20230905	130700	82014400	2960	2960	2960	2960	0
333	20230905	130600	82014400	2960	2960	2960	2960	0
334	20230905	130500	82014400	2960	2960	2960	2960	484
335	20230905	130400	80581760	2960	2960	2960	2960	0
336	20230905	130300	80581760	2960	2960	2960	2960	175
337	20230905	130200	80063760	2970	2970	2970	2970	0
338	20230905	130100	80063760	2970	2970	2970	2970	1
339	20230905	130000	80060790	2960	2960	2960	2960	0
340	20230905	125900	80060790	2960	2960	2960	2960	255
341	20230905	125800	79305990	2975	2975	2975	2975	0
342	20230905	125700	79305990	2975	2975	2975	2975	0
343	20230905	125600	79305990	2975	2960	2975	2960	406
344	20230905	125500	78104090	2975	2975	2975	2975	10
345	20230905	125400	78074340	2960	2960	2960	2960	0
346	20230905	125300	78074340	2960	2960	2960	2960	0
347	20230905	125200	78074340	2960	2960	2960	2960	0
348	20230905	125100	78074340	2960	2960	2960	2960	0
349	20230905	125000	78074340	2960	2960	2960	2960	0
350	20230905	124900	78074340	2960	2960	2960	2960	0
351	20230905	124800	78074340	2960	2960	2960	2960	0
352	20230905	124700	78074340	2960	2960	2960	2960	0
353	20230905	124600	78074340	2960	2960	2960	2960	0
354	20230905	124500	78074340	2960	2960	2960	2960	0
355	20230905	124400	78074340	2960	2960	2960	2960	0
356	20230905	124300	78074340	2960	2960	2960	2960	0
357	20230905	124200	78074340	2960	2960	2960	2960	0
358	20230905	124100	78074340	2960	2960	2960	2960	0
359	20230905	124000	78074340	2960	2960	2960	2960	0
360	20230905	123900	78074340	2960	2960	2960	2960	0
361	20230905	123800	78074340	2960	2960	2960	2960	28
362	20230905	123700	77991460	2960	2960	2960	2960	0
363	20230905	123600	77991460	2960	2960	2960	2960	0
364	20230905	123500	77991460	2960	2960	2960	2960	0
365	20230905	123400	77991460	2960	2960	2960	2960	0
366	20230905	123300	77991460	2960	2960	2960	2960	0
367	20230905	123200	77991460	2960	2960	2960	2960	0
368	20230905	123100	77991460	2960	2960	2960	2960	0
369	20230905	123000	77991460	2960	2980	2980	2960	2
370	20230905	122900	77985520	2980	2980	2980	2980	0
371	20230905	122800	77985520	2980	2980	2980	2980	0
372	20230905	122700	77985520	2980	2980	2980	2980	0
373	20230905	122600	77985520	2980	2980	2980	2980	0
374	20230905	122500	77985520	2980	2980	2980	2980	0
375	20230905	122400	77985520	2980	2980	2980	2980	0
376	20230905	122300	77985520	2980	2980	2980	2980	0
377	20230905	122200	77985520	2980	2980	2980	2980	0
378	20230905	122100	77985520	2980	2980	2980	2980	0
379	20230905	122000	77985520	2980	2980	2980	2980	0
380	20230905	121900	77985520	2980	2980	2980	2980	2
381	20230905	121800	77979560	2960	2960	2960	2960	0
382	20230905	121700	77979560	2960	2960	2960	2960	0
383	20230905	121600	77979560	2960	2960	2960	2960	25
384	20230905	121500	77905560	2960	2960	2960	2960	0
385	20230905	121400	77905560	2960	2960	2960	2960	0
386	20230905	121300	77905560	2960	2960	2960	2960	2375
387	20230905	121200	70875560	2960	2960	2960	2960	0
388	20230905	121100	70875560	2960	2960	2960	2960	0
389	20230905	121000	70875560	2960	2960	2960	2960	0
390	20230905	120900	70875560	2960	2960	2960	2960	1
391	20230905	120800	70872600	2955	2955	2955	2955	0
392	20230905	120700	70872600	2955	2955	2955	2955	0
393	20230905	120600	70872600	2955	2955	2955	2955	0
394	20230905	120500	70872600	2955	2955	2955	2955	28
395	20230905	120400	70789860	2960	2965	2965	2960	785
396	20230905	120300	68466215	2975	2975	2975	2975	0
397	20230905	120200	68466215	2975	2975	2975	2975	0
398	20230905	120100	68466215	2975	2975	2975	2975	0
399	20230905	120000	68466215	2975	2975	2975	2975	0
400	20230905	115900	68466215	2975	2975	2975	2975	0
401	20230905	115800	68466215	2975	2975	2975	2975	0
402	20230905	115700	68466215	2975	2975	2975	2975	0
403	20230905	115600	68466215	2975	2975	2975	2975	0
404	20230905	115500	68466215	2975	2975	2975	2975	0
405	20230905	115400	68466215	2975	2975	2975	2975	0
406	20230905	115300	68466215	2975	2975	2975	2975	0
407	20230905	115200	68466215	2975	2975	2975	2975	5
408	20230905	115100	68451340	2975	2975	2975	2975	216
409	20230905	115000	67808740	2975	2975	2975	2975	204
410	20230905	114900	67201840	2975	2975	2975	2975	0
411	20230905	114800	67201840	2975	2975	2975	2975	0
412	20230905	114700	67201840	2975	2975	2975	2975	0
413	20230905	114600	67201840	2975	2975	2975	2975	0
414	20230905	114500	67201840	2975	2975	2975	2975	0
415	20230905	114400	67201840	2975	2975	2975	2975	0
416	20230905	114300	67201840	2975	2975	2975	2975	0
417	20230905	114200	67201840	2975	2975	2975	2975	0
418	20230905	114100	67201840	2975	2975	2975	2975	0
419	20230905	114000	67201840	2975	2975	2975	2975	0
420	20230905	113900	67201840	2975	2975	2975	2975	0
421	20230905	113800	67201840	2975	2975	2975	2975	0
422	20230905	113700	67201840	2975	2975	2975	2975	0
423	20230905	113600	67201840	2975	2975	2975	2975	0
424	20230905	113500	67201840	2975	2975	2975	2975	0
425	20230905	113400	67201840	2975	2970	2975	2970	3130
426	20230905	113300	57890740	2970	2970	2970	2970	0
427	20230905	113200	57890740	2970	2970	2970	2970	0
428	20230905	113100	57890740	2970	2970	2970	2965	198
429	20230905	113000	57302705	2960	2965	2965	2960	3
430	20230905	112900	57293820	2970	2970	2970	2970	46
431	20230905	112800	57157200	2965	2965	2965	2965	90
432	20230905	112700	56890350	2965	2965	2965	2965	0
433	20230905	112600	56890350	2965	2965	2965	2965	0
434	20230905	112500	56890350	2965	2965	2965	2965	0
435	20230905	112400	56890350	2965	2965	2965	2965	0
436	20230905	112300	56890350	2965	2960	2965	2960	583
437	20230905	112200	55164505	2960	2960	2960	2960	5
438	20230905	112100	55149705	2960	2960	2960	2960	1552
439	20230905	112000	50555785	2960	2960	2960	2960	500
440	20230905	111900	49075785	2960	2960	2960	2960	0
441	20230905	111800	49075785	2960	2960	2960	2960	0
442	20230905	111700	49075785	2960	2960	2960	2960	0
443	20230905	111600	49075785	2960	2960	2960	2960	0
444	20230905	111500	49075785	2960	2960	2960	2960	9
445	20230905	111400	49049145	2960	2960	2960	2960	109
446	20230905	111300	48726505	2960	2960	2960	2960	368
447	20230905	111200	47637225	2955	2955	2955	2955	127
448	20230905	111100	47261940	2955	2965	2965	2955	3480
449	20230905	111000	36962070	2970	2970	2970	2970	0
450	20230905	110900	36962070	2970	2970	2970	2970	0
451	20230905	110800	36962070	2970	2970	2970	2970	0
452	20230905	110700	36962070	2970	2970	2970	2970	0
453	20230905	110600	36962070	2970	2970	2970	2970	0
454	20230905	110500	36962070	2970	2970	2970	2970	0
455	20230905	110400	36962070	2970	2970	2970	2970	0
456	20230905	110300	36962070	2970	2970	2970	2970	0
457	20230905	110200	36962070	2970	2970	2970	2970	0
458	20230905	110100	36962070	2970	2970	2970	2970	0
459	20230905	110000	36962070	2970	2970	2970	2970	0
460	20230905	105900	36962070	2970	2970	2970	2970	297
461	20230905	105800	36079980	2965	2965	2965	2965	0
462	20230905	105700	36079980	2965	2965	2965	2965	0
463	20230905	105600	36079980	2965	2965	2965	2965	0
464	20230905	105500	36079980	2965	2965	2965	2965	0
465	20230905	105400	36079980	2965	2965	2965	2965	0
466	20230905	105300	36079980	2965	2965	2965	2965	0
467	20230905	105200	36079980	2965	2965	2965	2965	0
468	20230905	105100	36079980	2965	2965	2965	2965	0
469	20230905	105000	36079980	2965	2965	2965	2965	0
470	20230905	104900	36079980	2965	2965	2965	2965	0
471	20230905	104800	36079980	2965	2965	2965	2965	0
472	20230905	104700	36079980	2965	2965	2965	2965	0
473	20230905	104600	36079980	2965	2965	2965	2965	0
474	20230905	104500	36079980	2965	2965	2965	2965	0
475	20230905	104400	36079980	2965	2965	2965	2965	18
476	20230905	104300	36026610	2965	2965	2965	2965	1406
477	20230905	104200	31857820	2965	2975	2975	2965	3144
478	20230905	104100	22528800	2985	2985	2985	2985	0
479	20230905	104000	22528800	2985	2985	2985	2985	0
480	20230905	103900	22528800	2985	2985	2985	2985	0
481	20230905	103800	22528800	2985	2985	2985	2985	10
482	20230905	103700	22498950	2985	2985	2985	2985	0
483	20230905	103600	22498950	2985	2985	2985	2985	5
484	20230905	103500	22484025	2985	2985	2985	2985	0
485	20230905	103400	22484025	2985	2985	2985	2985	0
486	20230905	103300	22484025	2985	2985	2985	2985	0
487	20230905	103200	22484025	2985	2985	2985	2985	0
488	20230905	103100	22484025	2985	2985	2985	2985	1
489	20230905	103000	22481040	2975	2975	2975	2975	0
490	20230905	102900	22481040	2975	2975	2975	2975	0
491	20230905	102800	22481040	2975	2975	2975	2975	0
492	20230905	102700	22481040	2975	2975	2975	2975	0
493	20230905	102600	22481040	2975	2975	2975	2975	0
494	20230905	102500	22481040	2975	2975	2975	2975	0
495	20230905	102400	22481040	2975	2975	2975	2975	401
496	20230905	102300	21288065	2985	2985	2985	2985	0
497	20230905	102200	21288065	2985	2985	2985	2985	0
498	20230905	102100	21288065	2985	2985	2985	2985	2
499	20230905	102000	21282095	2985	2985	2985	2985	0
500	20230905	101900	21282095	2985	2985	2985	2985	20
501	20230905	101800	21222395	2985	2985	2985	2985	0
502	20230905	101700	21222395	2985	2985	2985	2985	0
503	20230905	101600	21222395	2985	2985	2985	2985	0
504	20230905	101500	21222395	2985	2985	2985	2985	0
505	20230905	101400	21222395	2985	2985	2985	2985	0
506	20230905	101300	21222395	2985	2985	2985	2985	0
507	20230905	101200	21222395	2985	2985	2985	2985	0
508	20230905	101100	21222395	2985	2985	2985	2985	2
509	20230905	101000	21216425	2985	2985	2985	2985	0
510	20230905	100900	21216425	2985	2985	2985	2985	1
511	20230905	100800	21213440	2970	2970	2970	2970	0
512	20230905	100700	21213440	2970	2970	2970	2970	0
513	20230905	100600	21213440	2970	2970	2970	2970	0
514	20230905	100500	21213440	2970	2970	2970	2970	0
515	20230905	100400	21213440	2970	2970	2970	2970	0
516	20230905	100300	21213440	2970	2970	2970	2970	0
517	20230905	100200	21213440	2970	2970	2970	2970	0
518	20230905	100100	21213440	2970	2970	2970	2970	0
519	20230905	100000	21213440	2970	2970	2970	2970	1666
520	20230905	095900	16265420	2970	2975	2975	2970	2404
521	20230905	095800	9120200	2975	2975	2975	2975	0
522	20230905	095700	9120200	2975	2975	2975	2975	0
523	20230905	095600	9120200	2975	2975	2975	2975	0
524	20230905	095500	9120200	2975	2985	2985	2975	44
525	20230905	095400	8989290	2975	2975	2975	2975	0
526	20230905	095300	8989290	2975	2975	2975	2975	0
527	20230905	095200	8989290	2975	2975	2975	2975	0
528	20230905	095100	8989290	2975	2975	2975	2975	0
529	20230905	095000	8989290	2975	2975	2975	2975	0
530	20230905	094900	8989290	2975	2975	2975	2975	0
531	20230905	094800	8989290	2975	2975	2975	2975	144
532	20230905	094700	8560890	2975	2975	2975	2975	0
533	20230905	094600	8560890	2975	2975	2975	2975	24
534	20230905	094500	8489490	2985	2985	2985	2985	0
535	20230905	094400	8489490	2985	2985	2985	2985	34
536	20230905	094300	8388000	2985	2985	2985	2985	2
537	20230905	094200	8382030	2980	2980	2980	2980	0
538	20230905	094100	8382030	2980	2980	2980	2980	0
539	20230905	094000	8382030	2980	2980	2980	2980	0
540	20230905	093900	8382030	2980	2975	2980	2975	8
541	20230905	093800	8358225	2985	2985	2985	2985	0
542	20230905	093700	8358225	2985	2985	2985	2985	0
543	20230905	093600	8358225	2985	2985	2985	2985	0
544	20230905	093500	8358225	2985	2985	2985	2985	0
545	20230905	093400	8358225	2985	2985	2985	2985	0
546	20230905	093300	8358225	2985	2985	2985	2985	0
547	20230905	093200	8358225	2985	2985	2985	2985	10
548	20230905	093100	8328375	2985	2985	2985	2985	0
549	20230905	093000	8328375	2985	2985	2985	2980	51
550	20230905	092900	8176265	2975	2975	2975	2975	0
551	20230905	092800	8176265	2975	2975	2975	2975	110
552	20230905	092700	7849015	2975	2975	2975	2975	910
553	20230905	092600	5141765	2980	2980	2980	2980	0
554	20230905	092500	5141765	2980	2980	2980	2980	0
555	20230905	092400	5141765	2980	2980	2980	2980	16
556	20230905	092300	5094085	2990	2990	2990	2990	0
557	20230905	092200	5094085	2990	2985	2990	2985	10
558	20230905	092100	5064205	2980	2980	2980	2980	14
559	20230905	092000	5022485	2985	2985	2985	2985	2
560	20230905	091900	5016515	2975	2985	2985	2975	90
561	20230905	091800	4748575	2985	2985	2985	2985	0
562	20230905	091700	4748575	2985	2985	2985	2985	0
563	20230905	091600	4748575	2985	2985	2985	2985	9
564	20230905	091500	4721710	2990	2990	2990	2990	8
565	20230905	091400	4697790	2985	2985	2990	2980	672
566	20230905	091300	2691785	2985	2985	2985	2985	5
567	20230905	091200	2676860	2985	2985	2985	2985	0
568	20230905	091100	2676860	2985	2985	2985	2985	2
569	20230905	091000	2670890	2985	2985	2985	2985	28
570	20230905	090900	2587310	2985	2985	2985	2985	103
571	20230905	090800	2279855	2995	2995	2995	2995	2
572	20230905	090700	2273865	2985	2985	2985	2985	36
573	20230905	090600	2166405	2980	2980	2980	2980	4
574	20230905	090500	2154485	2985	2985	2985	2985	2
575	20230905	090400	2148515	2965	2965	2965	2965	0
576	20230905	090300	2148515	2965	2975	2975	2965	50
577	20230905	090200	2000205	2980	2980	2980	2980	0
578	20230905	090100	2000205	2980	2980	2980	2980	0
579	20230905	090000	2000205	2980	2995	2995	2980	668