KissMeData/002920/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183700	75764145	2915	2915	2915	2915	4953
3	20230912	183600	75764145	2915	2915	2915	2915	0
4	20230912	183500	75764145	2915	2915	2915	2915	0
5	20230912	183400	75764145	2915	2915	2915	2915	0
6	20230912	183300	75764145	2915	2915	2915	2915	0
7	20230912	183200	75764145	2915	2915	2915	2915	0
8	20230912	183100	75764145	2915	2915	2915	2915	0
9	20230912	183000	75764145	2915	2915	2915	2915	0
10	20230912	182900	75764145	2915	2915	2915	2915	0
11	20230912	182800	75764145	2915	2915	2915	2915	0
12	20230912	182700	75764145	2915	2915	2915	2915	0
13	20230912	182600	75764145	2915	2915	2915	2915	0
14	20230912	182500	75764145	2915	2915	2915	2915	0
15	20230912	182400	75764145	2915	2915	2915	2915	0
16	20230912	182300	75764145	2915	2915	2915	2915	0
17	20230912	182200	75764145	2915	2915	2915	2915	0
18	20230912	182100	75764145	2915	2915	2915	2915	0
19	20230912	182000	75764145	2915	2915	2915	2915	0
20	20230912	181900	75764145	2915	2915	2915	2915	0
21	20230912	181800	75764145	2915	2915	2915	2915	0
22	20230912	181700	75764145	2915	2915	2915	2915	0
23	20230912	181600	75764145	2915	2915	2915	2915	0
24	20230912	181500	75764145	2915	2915	2915	2915	0
25	20230912	181400	75764145	2915	2915	2915	2915	0
26	20230912	181300	75764145	2915	2915	2915	2915	0
27	20230912	181200	75764145	2915	2915	2915	2915	0
28	20230912	181100	75764145	2915	2915	2915	2915	0
29	20230912	181000	75764145	2915	2915	2915	2915	0
30	20230912	180900	75764145	2915	2915	2915	2915	0
31	20230912	180800	75764145	2915	2915	2915	2915	0
32	20230912	180700	75764145	2915	2915	2915	2915	4953
33	20230912	180600	75764145	2915	2915	2915	2915	0
34	20230912	180500	75764145	2915	2915	2915	2915	0
35	20230912	180400	75764145	2915	2915	2915	2915	0
36	20230912	180300	75764145	2915	2915	2915	2915	0
37	20230912	180200	75764145	2915	2915	2915	2915	0
38	20230912	180100	75764145	2915	2915	2915	2915	0
39	20230912	180000	75764145	2915	2915	2915	2915	0
40	20230912	175900	75764145	2915	2915	2915	2915	0
41	20230912	175800	75764145	2915	2915	2915	2915	0
42	20230912	175700	75764145	2915	2915	2915	2915	0
43	20230912	175600	75764145	2915	2915	2915	2915	0
44	20230912	175500	75764145	2915	2915	2915	2915	0
45	20230912	175400	75764145	2915	2915	2915	2915	0
46	20230912	175300	75764145	2915	2915	2915	2915	0
47	20230912	175200	75764145	2915	2915	2915	2915	0
48	20230912	175100	75764145	2915	2915	2915	2915	0
49	20230912	175000	75764145	2915	2915	2915	2915	0
50	20230912	174900	75764145	2915	2915	2915	2915	0
51	20230912	174800	75764145	2915	2915	2915	2915	0
52	20230912	174700	75764145	2915	2915	2915	2915	0
53	20230912	174600	75764145	2915	2915	2915	2915	0
54	20230912	174500	75764145	2915	2915	2915	2915	0
55	20230912	174400	75764145	2915	2915	2915	2915	0
56	20230912	174300	75764145	2915	2915	2915	2915	0
57	20230912	174200	75764145	2915	2915	2915	2915	0
58	20230912	174100	75764145	2915	2915	2915	2915	0
59	20230912	174000	75764145	2915	2915	2915	2915	0
60	20230912	173900	75764145	2915	2915	2915	2915	0
61	20230912	173800	75764145	2915	2915	2915	2915	0
62	20230912	173700	75764145	2915	2915	2915	2915	4953
63	20230912	173600	75764145	2915	2915	2915	2915	0
64	20230912	173500	75764145	2915	2915	2915	2915	0
65	20230912	173400	75764145	2915	2915	2915	2915	0
66	20230912	173300	75764145	2915	2915	2915	2915	0
67	20230912	173200	75764145	2915	2915	2915	2915	0
68	20230912	173100	75764145	2915	2915	2915	2915	0
69	20230912	173000	75764145	2915	2915	2915	2915	0
70	20230912	172900	75764145	2915	2915	2915	2915	0
71	20230912	172800	75764145	2915	2915	2915	2915	0
72	20230912	172700	75764145	2915	2915	2915	2915	0
73	20230912	172600	75764145	2915	2915	2915	2915	0
74	20230912	172500	75764145	2915	2915	2915	2915	0
75	20230912	172400	75764145	2915	2915	2915	2915	0
76	20230912	172300	75764145	2915	2915	2915	2915	0
77	20230912	172200	75764145	2915	2915	2915	2915	0
78	20230912	172100	75764145	2915	2915	2915	2915	0
79	20230912	172000	75764145	2915	2915	2915	2915	0
80	20230912	171900	75764145	2915	2915	2915	2915	0
81	20230912	171800	75764145	2915	2915	2915	2915	0
82	20230912	171700	75764145	2915	2915	2915	2915	0
83	20230912	171600	75764145	2915	2915	2915	2915	0
84	20230912	171500	75764145	2915	2915	2915	2915	0
85	20230912	171400	75764145	2915	2915	2915	2915	0
86	20230912	171300	75764145	2915	2915	2915	2915	0
87	20230912	171200	75764145	2915	2915	2915	2915	0
88	20230912	171100	75764145	2915	2915	2915	2915	0
89	20230912	171000	75764145	2915	2915	2915	2915	0
90	20230912	170900	75764145	2915	2915	2915	2915	0
91	20230912	170800	75764145	2915	2915	2915	2915	0
92	20230912	170700	75764145	2915	2915	2915	2915	4953
93	20230912	170600	75764145	2915	2915	2915	2915	0
94	20230912	170500	75764145	2915	2915	2915	2915	0
95	20230912	170400	75764145	2915	2915	2915	2915	0
96	20230912	170300	75764145	2915	2915	2915	2915	0
97	20230912	170200	75764145	2915	2915	2915	2915	0
98	20230912	170100	75764145	2915	2915	2915	2915	0
99	20230912	170000	75764145	2915	2915	2915	2915	0
100	20230912	165900	75764145	2915	2915	2915	2915	0
101	20230912	165800	75764145	2915	2915	2915	2915	0
102	20230912	165700	75764145	2915	2915	2915	2915	0
103	20230912	165600	75764145	2915	2915	2915	2915	0
104	20230912	165500	75764145	2915	2915	2915	2915	0
105	20230912	165400	75764145	2915	2915	2915	2915	0
106	20230912	165300	75764145	2915	2915	2915	2915	0
107	20230912	165200	75764145	2915	2915	2915	2915	0
108	20230912	165100	75764145	2915	2915	2915	2915	0
109	20230912	165000	75764145	2915	2915	2915	2915	0
110	20230912	164900	75764145	2915	2915	2915	2915	0
111	20230912	164800	75764145	2915	2915	2915	2915	0
112	20230912	164700	75764145	2915	2915	2915	2915	0
113	20230912	164600	75764145	2915	2915	2915	2915	0
114	20230912	164500	75764145	2915	2915	2915	2915	0
115	20230912	164400	75764145	2915	2915	2915	2915	0
116	20230912	164300	75764145	2915	2915	2915	2915	0
117	20230912	164200	75764145	2915	2915	2915	2915	0
118	20230912	164100	75764145	2915	2915	2915	2915	0
119	20230912	164000	75764145	2915	2915	2915	2915	0
120	20230912	163900	75764145	2915	2915	2915	2915	0
121	20230912	163800	75764145	2915	2915	2915	2915	0
122	20230912	163700	75764145	2915	2915	2915	2915	4953
123	20230912	163600	75764145	2915	2915	2915	2915	0
124	20230912	163500	75764145	2915	2915	2915	2915	0
125	20230912	163400	75764145	2915	2915	2915	2915	0
126	20230912	163300	75764145	2915	2915	2915	2915	0
127	20230912	163200	75764145	2915	2915	2915	2915	0
128	20230912	163100	75764145	2915	2915	2915	2915	0
129	20230912	163000	75764145	2915	2915	2915	2915	0
130	20230912	162900	75764145	2915	2915	2915	2915	0
131	20230912	162800	75764145	2915	2915	2915	2915	0
132	20230912	162700	75764145	2915	2915	2915	2915	0
133	20230912	162600	75764145	2915	2915	2915	2915	0
134	20230912	162500	75764145	2915	2915	2915	2915	0
135	20230912	162400	75764145	2915	2915	2915	2915	0
136	20230912	162300	75764145	2915	2915	2915	2915	0
137	20230912	162200	75764145	2915	2915	2915	2915	0
138	20230912	162100	75764145	2915	2915	2915	2915	0
139	20230912	162000	75764145	2915	2915	2915	2915	0
140	20230912	161900	75764145	2915	2915	2915	2915	0
141	20230912	161800	75764145	2915	2915	2915	2915	0
142	20230912	161700	75764145	2915	2915	2915	2915	0
143	20230912	161600	75764145	2915	2915	2915	2915	0
144	20230912	161500	75764145	2915	2915	2915	2915	0
145	20230912	161400	75764145	2915	2915	2915	2915	0
146	20230912	161300	75764145	2915	2915	2915	2915	0
147	20230912	161200	75764145	2915	2915	2915	2915	0
148	20230912	161100	75764145	2915	2915	2915	2915	0
149	20230912	161000	75764145	2915	2915	2915	2915	0
150	20230912	160900	75764145	2915	2915	2915	2915	0
151	20230912	160800	75764145	2915	2915	2915	2915	0
152	20230912	160700	75764145	2915	2915	2915	2915	4953
153	20230912	160600	75764145	2915	2915	2915	2915	0
154	20230912	160500	75764145	2915	2915	2915	2915	0
155	20230912	160400	75764145	2915	2915	2915	2915	0
156	20230912	160300	75764145	2915	2915	2915	2915	0
157	20230912	160200	75764145	2915	2915	2915	2915	0
158	20230912	160100	75764145	2915	2915	2915	2915	0
159	20230912	160000	75764145	2915	2915	2915	2915	0
160	20230912	155900	75764145	2915	2915	2915	2915	0
161	20230912	155800	75764145	2915	2915	2915	2915	0
162	20230912	155700	75764145	2915	2915	2915	2915	0
163	20230912	155600	75764145	2915	2915	2915	2915	0
164	20230912	155500	75764145	2915	2915	2915	2915	0
165	20230912	155400	75764145	2915	2915	2915	2915	0
166	20230912	155300	75764145	2915	2915	2915	2915	0
167	20230912	155200	75764145	2915	2915	2915	2915	0
168	20230912	155100	75764145	2915	2915	2915	2915	0
169	20230912	155000	75764145	2915	2915	2915	2915	0
170	20230912	154900	75764145	2915	2915	2915	2915	0
171	20230912	154800	75764145	2915	2915	2915	2915	0
172	20230912	154700	75764145	2915	2915	2915	2915	0
173	20230912	154600	75764145	2915	2915	2915	2915	0
174	20230912	154500	75764145	2915	2915	2915	2915	0
175	20230912	154400	75764145	2915	2915	2915	2915	0
176	20230912	154300	75764145	2915	2915	2915	2915	0
177	20230912	154200	75764145	2915	2915	2915	2915	0
178	20230912	154100	75764145	2915	2915	2915	2915	0
179	20230912	154000	75764145	2915	2915	2915	2915	0
180	20230912	153900	75764145	2915	2915	2915	2915	0
181	20230912	153800	75764145	2915	2915	2915	2915	0
182	20230912	153700	75764145	2915	2915	2915	2915	4953
183	20230912	153600	75764145	2915	2915	2915	2915	0
184	20230912	153500	75764145	2915	2915	2915	2915	0
185	20230912	153400	75764145	2915	2915	2915	2915	0
186	20230912	153300	75764145	2915	2915	2915	2915	0
187	20230912	153200	75764145	2915	2915	2915	2915	0
188	20230912	153100	75764145	2915	2915	2915	2915	0
189	20230912	153000	75764145	2915	2915	2915	2915	4953
190	20230912	152900	61326150	2935	2935	2935	2935	0
191	20230912	152800	61326150	2935	2935	2935	2935	0
192	20230912	152700	61326150	2935	2935	2935	2935	0
193	20230912	152600	61326150	2935	2935	2935	2935	0
194	20230912	152500	61326150	2935	2935	2935	2935	0
195	20230912	152400	61326150	2935	2935	2935	2935	0
196	20230912	152300	61326150	2935	2935	2935	2935	0
197	20230912	152200	61326150	2935	2935	2935	2935	0
198	20230912	152100	61326150	2935	2935	2935	2935	0
199	20230912	152000	61326150	2935	2935	2935	2935	0
200	20230912	151900	61326150	2935	2940	2940	2935	573
201	20230912	151800	59644245	2940	2940	2940	2940	9
202	20230912	151700	59617785	2940	2935	2940	2935	236
203	20230912	151600	58925120	2940	2940	2940	2940	20
204	20230912	151500	58866320	2940	2940	2940	2940	0
205	20230912	151400	58866320	2940	2940	2940	2940	0
206	20230912	151300	58866320	2940	2940	2940	2940	4
207	20230912	151200	58854560	2940	2940	2940	2940	0
208	20230912	151100	58854560	2940	2940	2940	2940	0
209	20230912	151000	58854560	2940	2940	2940	2940	0
210	20230912	150900	58854560	2940	2940	2940	2940	0
211	20230912	150800	58854560	2940	2940	2940	2940	0
212	20230912	150700	58854560	2940	2940	2940	2940	0
213	20230912	150600	58854560	2940	2940	2940	2940	0
214	20230912	150500	58854560	2940	2940	2940	2940	11
215	20230912	150400	58822220	2940	2945	2945	2940	1163
216	20230912	150300	55400500	2945	2945	2945	2945	14
217	20230912	150200	55359270	2945	2945	2945	2945	0
218	20230912	150100	55359270	2945	2945	2945	2945	0
219	20230912	150000	55359270	2945	2945	2945	2945	40
220	20230912	145900	55241470	2945	2945	2945	2945	0
221	20230912	145800	55241470	2945	2945	2945	2945	0
222	20230912	145700	55241470	2945	2945	2945	2945	0
223	20230912	145600	55241470	2945	2945	2945	2945	0
224	20230912	145500	55241470	2945	2945	2945	2945	0
225	20230912	145400	55241470	2945	2945	2945	2945	0
226	20230912	145300	55241470	2945	2945	2945	2945	0
227	20230912	145200	55241470	2945	2945	2945	2945	0
228	20230912	145100	55241470	2945	2945	2945	2945	0
229	20230912	145000	55241470	2945	2945	2945	2945	0
230	20230912	144900	55241470	2945	2945	2945	2945	0
231	20230912	144800	55241470	2945	2945	2945	2945	0
232	20230912	144700	55241470	2945	2945	2945	2945	0
233	20230912	144600	55241470	2945	2945	2945	2945	0
234	20230912	144500	55241470	2945	2945	2945	2945	0
235	20230912	144400	55241470	2945	2945	2945	2945	0
236	20230912	144300	55241470	2945	2945	2945	2945	0
237	20230912	144200	55241470	2945	2945	2945	2945	0
238	20230912	144100	55241470	2945	2945	2945	2945	0
239	20230912	144000	55241470	2945	2945	2945	2945	0
240	20230912	143900	55241470	2945	2945	2945	2945	50
241	20230912	143800	55094220	2945	2945	2945	2945	0
242	20230912	143700	55094220	2945	2945	2945	2945	100
243	20230912	143600	54799720	2945	2945	2945	2945	0
244	20230912	143500	54799720	2945	2945	2945	2945	0
245	20230912	143400	54799720	2945	2945	2945	2945	0
246	20230912	143300	54799720	2945	2945	2945	2945	0
247	20230912	143200	54799720	2945	2945	2945	2945	25
248	20230912	143100	54726095	2940	2940	2940	2940	0
249	20230912	143000	54726095	2940	2940	2940	2940	0
250	20230912	142900	54726095	2940	2940	2940	2940	204
251	20230912	142800	54126335	2945	2945	2945	2945	0
252	20230912	142700	54126335	2945	2945	2945	2945	0
253	20230912	142600	54126335	2945	2945	2945	2945	0
254	20230912	142500	54126335	2945	2945	2945	2945	0
255	20230912	142400	54126335	2945	2945	2945	2945	0
256	20230912	142300	54126335	2945	2945	2945	2945	0
257	20230912	142200	54126335	2945	2945	2945	2945	0
258	20230912	142100	54126335	2945	2945	2945	2945	0
259	20230912	142000	54126335	2945	2945	2945	2945	0
260	20230912	141900	54126335	2945	2945	2945	2945	0
261	20230912	141800	54126335	2945	2945	2945	2945	0
262	20230912	141700	54126335	2945	2945	2945	2945	0
263	20230912	141600	54126335	2945	2945	2945	2945	0
264	20230912	141500	54126335	2945	2945	2945	2945	0
265	20230912	141400	54126335	2945	2945	2945	2945	0
266	20230912	141300	54126335	2945	2945	2945	2945	0
267	20230912	141200	54126335	2945	2945	2945	2945	0
268	20230912	141100	54126335	2945	2945	2945	2945	0
269	20230912	141000	54126335	2945	2945	2945	2945	0
270	20230912	140900	54126335	2945	2945	2945	2945	27
271	20230912	140800	54046820	2945	2945	2945	2945	9
272	20230912	140700	54020315	2940	2940	2940	2940	5
273	20230912	140600	54005615	2945	2945	2945	2945	0
274	20230912	140500	54005615	2945	2940	2945	2940	137
275	20230912	140400	53602830	2945	2945	2945	2945	0
276	20230912	140300	53602830	2945	2945	2945	2945	10
277	20230912	140200	53573380	2945	2945	2945	2945	0
278	20230912	140100	53573380	2945	2945	2945	2945	1
279	20230912	140000	53570435	2945	2945	2945	2945	11
280	20230912	135900	53538040	2945	2945	2945	2945	0
281	20230912	135800	53538040	2945	2945	2945	2945	8
282	20230912	135700	53514480	2940	2940	2940	2940	0
283	20230912	135600	53514480	2940	2940	2940	2940	0
284	20230912	135500	53514480	2940	2940	2940	2940	1
285	20230912	135400	53511540	2940	2940	2940	2940	18
286	20230912	135300	53458620	2945	2945	2945	2945	10
287	20230912	135200	53429170	2945	2945	2945	2945	500
288	20230912	135100	51956670	2945	2945	2945	2945	20
289	20230912	135000	51897770	2945	2945	2945	2945	0
290	20230912	134900	51897770	2945	2945	2945	2945	0
291	20230912	134800	51897770	2945	2945	2945	2945	0
292	20230912	134700	51897770	2945	2945	2945	2945	0
293	20230912	134600	51897770	2945	2945	2945	2945	0
294	20230912	134500	51897770	2945	2945	2945	2945	0
295	20230912	134400	51897770	2945	2945	2945	2945	169
296	20230912	134300	51400065	2945	2945	2945	2945	0
297	20230912	134200	51400065	2945	2945	2945	2945	0
298	20230912	134100	51400065	2945	2945	2945	2945	0
299	20230912	134000	51400065	2945	2945	2945	2945	1
300	20230912	133900	51397120	2945	2945	2945	2945	30
301	20230912	133800	51308770	2945	2945	2945	2945	20
302	20230912	133700	51249870	2945	2945	2945	2945	0
303	20230912	133600	51249870	2945	2945	2945	2945	0
304	20230912	133500	51249870	2945	2945	2945	2945	0
305	20230912	133400	51249870	2945	2945	2945	2945	0
306	20230912	133300	51249870	2945	2945	2945	2945	30
307	20230912	133200	51161520	2945	2945	2945	2945	0
308	20230912	133100	51161520	2945	2945	2945	2945	0
309	20230912	133000	51161520	2945	2945	2945	2945	20
310	20230912	132900	51102620	2945	2945	2945	2945	10
311	20230912	132800	51073170	2945	2945	2945	2945	20
312	20230912	132700	51014270	2945	2945	2945	2945	0
313	20230912	132600	51014270	2945	2945	2945	2945	0
314	20230912	132500	51014270	2945	2945	2945	2945	0
315	20230912	132400	51014270	2945	2945	2945	2945	0
316	20230912	132300	51014270	2945	2945	2945	2945	10
317	20230912	132200	50984820	2945	2945	2945	2945	30
318	20230912	132100	50896470	2945	2945	2945	2945	0
319	20230912	132000	50896470	2945	2945	2945	2945	10
320	20230912	131900	50867020	2945	2945	2945	2945	10
321	20230912	131800	50837570	2945	2945	2945	2945	0
322	20230912	131700	50837570	2945	2945	2945	2945	5
323	20230912	131600	50822845	2945	2945	2945	2945	9
324	20230912	131500	50796340	2945	2945	2945	2945	1
325	20230912	131400	50793395	2935	2935	2935	2935	0
326	20230912	131300	50793395	2935	2935	2935	2935	0
327	20230912	131200	50793395	2935	2935	2935	2935	0
328	20230912	131100	50793395	2935	2935	2935	2935	0
329	20230912	131000	50793395	2935	2935	2935	2935	0
330	20230912	130900	50793395	2935	2935	2935	2935	0
331	20230912	130800	50793395	2935	2935	2935	2935	0
332	20230912	130700	50793395	2935	2935	2935	2935	0
333	20230912	130600	50793395	2935	2935	2935	2935	0
334	20230912	130500	50793395	2935	2935	2935	2935	0
335	20230912	130400	50793395	2935	2935	2935	2935	0
336	20230912	130300	50793395	2935	2935	2935	2935	0
337	20230912	130200	50793395	2935	2935	2935	2935	0
338	20230912	130100	50793395	2935	2935	2935	2935	0
339	20230912	130000	50793395	2935	2935	2935	2935	0
340	20230912	125900	50793395	2935	2940	2940	2935	1400
341	20230912	125800	46683195	2945	2945	2945	2945	0
342	20230912	125700	46683195	2945	2945	2945	2945	50
343	20230912	125600	46535945	2945	2945	2945	2945	0
344	20230912	125500	46535945	2945	2945	2945	2945	0
345	20230912	125400	46535945	2945	2945	2945	2945	50
346	20230912	125300	46388695	2945	2945	2945	2945	0
347	20230912	125200	46388695	2945	2945	2945	2945	0
348	20230912	125100	46388695	2945	2945	2945	2945	0
349	20230912	125000	46388695	2945	2945	2945	2945	2
350	20230912	124900	46382805	2935	2935	2935	2935	0
351	20230912	124800	46382805	2935	2935	2935	2935	0
352	20230912	124700	46382805	2935	2935	2935	2935	0
353	20230912	124600	46382805	2935	2935	2935	2935	0
354	20230912	124500	46382805	2935	2935	2935	2935	0
355	20230912	124400	46382805	2935	2935	2935	2935	0
356	20230912	124300	46382805	2935	2935	2935	2935	0
357	20230912	124200	46382805	2935	2945	2945	2935	559
358	20230912	124100	44741235	2945	2945	2945	2945	0
359	20230912	124000	44741235	2945	2945	2945	2945	0
360	20230912	123900	44741235	2945	2950	2950	2945	18
361	20230912	123800	44688185	2955	2955	2955	2955	0
362	20230912	123700	44688185	2955	2955	2955	2955	0
363	20230912	123600	44688185	2955	2955	2955	2955	0
364	20230912	123500	44688185	2955	2955	2955	2955	0
365	20230912	123400	44688185	2955	2955	2955	2955	1
366	20230912	123300	44685230	2955	2950	2955	2950	392
367	20230912	123200	43527080	2950	2950	2950	2950	100
368	20230912	123100	43232080	2950	2950	2950	2950	200
369	20230912	123000	42642080	2950	2950	2950	2950	35
370	20230912	122900	42538830	2945	2945	2945	2945	0
371	20230912	122800	42538830	2945	2945	2945	2945	0
372	20230912	122700	42538830	2945	2945	2945	2945	0
373	20230912	122600	42538830	2945	2945	2945	2945	10
374	20230912	122500	42509380	2940	2940	2940	2940	0
375	20230912	122400	42509380	2940	2940	2940	2940	0
376	20230912	122300	42509380	2940	2940	2940	2940	0
377	20230912	122200	42509380	2940	2940	2940	2940	0
378	20230912	122100	42509380	2940	2940	2940	2940	0
379	20230912	122000	42509380	2940	2940	2940	2940	0
380	20230912	121900	42509380	2940	2940	2940	2940	0
381	20230912	121800	42509380	2940	2945	2945	2940	2150
382	20230912	121700	36188210	2945	2960	2960	2945	2469
383	20230912	121600	28907300	2965	2965	2965	2965	0
384	20230912	121500	28907300	2965	2965	2965	2965	0
385	20230912	121400	28907300	2965	2965	2965	2965	0
386	20230912	121300	28907300	2965	2965	2965	2965	0
387	20230912	121200	28907300	2965	2965	2965	2965	0
388	20230912	121100	28907300	2965	2965	2965	2965	221
389	20230912	121000	28252035	2975	2975	2975	2975	0
390	20230912	120900	28252035	2975	2975	2975	2975	0
391	20230912	120800	28252035	2975	2975	2975	2975	0
392	20230912	120700	28252035	2975	2975	2975	2975	0
393	20230912	120600	28252035	2975	2975	2975	2975	0
394	20230912	120500	28252035	2975	2975	2975	2975	0
395	20230912	120400	28252035	2975	2975	2975	2975	0
396	20230912	120300	28252035	2975	2975	2975	2975	0
397	20230912	120200	28252035	2975	2975	2975	2975	0
398	20230912	120100	28252035	2975	2975	2975	2975	8
399	20230912	120000	28228235	2975	2975	2975	2975	1
400	20230912	115900	28225260	2975	2975	2975	2975	0
401	20230912	115800	28225260	2975	2975	2975	2975	0
402	20230912	115700	28225260	2975	2975	2975	2975	0
403	20230912	115600	28225260	2975	2975	2975	2975	0
404	20230912	115500	28225260	2975	2975	2975	2975	0
405	20230912	115400	28225260	2975	2975	2975	2975	0
406	20230912	115300	28225260	2975	2975	2975	2975	0
407	20230912	115200	28225260	2975	2975	2975	2975	0
408	20230912	115100	28225260	2975	2975	2975	2975	0
409	20230912	115000	28225260	2975	2975	2975	2975	0
410	20230912	114900	28225260	2975	2975	2975	2975	0
411	20230912	114800	28225260	2975	2975	2975	2975	0
412	20230912	114700	28225260	2975	2975	2975	2975	48
413	20230912	114600	28082460	2975	2975	2975	2975	0
414	20230912	114500	28082460	2975	2975	2975	2975	0
415	20230912	114400	28082460	2975	2975	2975	2975	0
416	20230912	114300	28082460	2975	2975	2975	2975	0
417	20230912	114200	28082460	2975	2975	2975	2975	0
418	20230912	114100	28082460	2975	2975	2975	2975	0
419	20230912	114000	28082460	2975	2975	2975	2975	0
420	20230912	113900	28082460	2975	2975	2975	2975	0
421	20230912	113800	28082460	2975	2975	2975	2975	7
422	20230912	113700	28061635	2970	2970	2970	2970	0
423	20230912	113600	28061635	2970	2970	2970	2970	0
424	20230912	113500	28061635	2970	2970	2970	2970	0
425	20230912	113400	28061635	2970	2970	2970	2970	0
426	20230912	113300	28061635	2970	2970	2970	2970	0
427	20230912	113200	28061635	2970	2970	2970	2970	0
428	20230912	113100	28061635	2970	2970	2970	2970	0
429	20230912	113000	28061635	2970	2970	2970	2970	0
430	20230912	112900	28061635	2970	2970	2970	2970	0
431	20230912	112800	28061635	2970	2970	2970	2970	0
432	20230912	112700	28061635	2970	2970	2970	2970	0
433	20230912	112600	28061635	2970	2970	2970	2970	0
434	20230912	112500	28061635	2970	2970	2970	2970	0
435	20230912	112400	28061635	2970	2970	2970	2970	0
436	20230912	112300	28061635	2970	2970	2970	2970	0
437	20230912	112200	28061635	2970	2970	2970	2970	0
438	20230912	112100	28061635	2970	2970	2970	2970	0
439	20230912	112000	28061635	2970	2970	2970	2970	863
440	20230912	111900	25498525	2975	2975	2975	2975	0
441	20230912	111800	25498525	2975	2975	2975	2975	0
442	20230912	111700	25498525	2975	2975	2975	2975	0
443	20230912	111600	25498525	2975	2975	2975	2975	0
444	20230912	111500	25498525	2975	2975	2975	2975	0
445	20230912	111400	25498525	2975	2975	2975	2975	0
446	20230912	111300	25498525	2975	2975	2975	2975	0
447	20230912	111200	25498525	2975	2975	2975	2975	490
448	20230912	111100	24040775	2970	2970	2970	2970	0
449	20230912	111000	24040775	2970	2970	2970	2970	350
450	20230912	110900	23001275	2965	2965	2965	2965	0
451	20230912	110800	23001275	2965	2965	2965	2965	0
452	20230912	110700	23001275	2965	2965	2965	2965	0
453	20230912	110600	23001275	2965	2965	2965	2965	0
454	20230912	110500	23001275	2965	2965	2965	2965	0
455	20230912	110400	23001275	2965	2965	2965	2965	0
456	20230912	110300	23001275	2965	2965	2965	2965	1
457	20230912	110200	22998310	2965	2965	2965	2965	0
458	20230912	110100	22998310	2965	2965	2965	2965	85
459	20230912	110000	22746285	2970	2970	2970	2970	168
460	20230912	105900	22247325	2970	2970	2970	2970	0
461	20230912	105800	22247325	2970	2970	2970	2970	0
462	20230912	105700	22247325	2970	2970	2970	2970	0
463	20230912	105600	22247325	2970	2970	2970	2970	0
464	20230912	105500	22247325	2970	2970	2970	2970	31
465	20230912	105400	22155255	2970	2970	2970	2970	0
466	20230912	105300	22155255	2970	2970	2970	2970	0
467	20230912	105200	22155255	2970	2970	2970	2970	1
468	20230912	105100	22152285	2970	2970	2970	2970	0
469	20230912	105000	22152285	2970	2970	2970	2970	0
470	20230912	104900	22152285	2970	2970	2970	2970	0
471	20230912	104800	22152285	2970	2970	2970	2970	168
472	20230912	104700	21653325	2970	2970	2970	2970	0
473	20230912	104600	21653325	2970	2970	2970	2970	0
474	20230912	104500	21653325	2970	2970	2970	2970	0
475	20230912	104400	21653325	2970	2970	2970	2970	0
476	20230912	104300	21653325	2970	2970	2970	2970	0
477	20230912	104200	21653325	2970	2970	2970	2970	75
478	20230912	104100	21430575	2975	2975	2975	2975	0
479	20230912	104000	21430575	2975	2975	2975	2975	0
480	20230912	103900	21430575	2975	2975	2975	2975	0
481	20230912	103800	21430575	2975	2975	2975	2975	10
482	20230912	103700	21400825	2975	2975	2975	2975	10
483	20230912	103600	21371075	2975	2975	2975	2975	0
484	20230912	103500	21371075	2975	2975	2975	2975	0
485	20230912	103400	21371075	2975	2975	2975	2975	0
486	20230912	103300	21371075	2975	2975	2975	2975	0
487	20230912	103200	21371075	2975	2975	2975	2975	0
488	20230912	103100	21371075	2975	2975	2975	2975	0
489	20230912	103000	21371075	2975	2975	2975	2975	0
490	20230912	102900	21371075	2975	2975	2975	2975	0
491	20230912	102800	21371075	2975	2975	2975	2975	0
492	20230912	102700	21371075	2975	2975	2975	2975	0
493	20230912	102600	21371075	2975	2975	2975	2975	0
494	20230912	102500	21371075	2975	2975	2975	2975	0
495	20230912	102400	21371075	2975	2975	2975	2975	0
496	20230912	102300	21371075	2975	2975	2975	2975	0
497	20230912	102200	21371075	2975	2975	2975	2975	0
498	20230912	102100	21371075	2975	2975	2975	2975	0
499	20230912	102000	21371075	2975	2975	2975	2975	1
500	20230912	101900	21368100	2975	2975	2975	2975	270
501	20230912	101800	20564850	2975	2975	2975	2975	6
502	20230912	101700	20547000	2975	2975	2975	2975	0
503	20230912	101600	20547000	2975	2975	2975	2975	0
504	20230912	101500	20547000	2975	2975	2975	2975	0
505	20230912	101400	20547000	2975	2975	2975	2975	0
506	20230912	101300	20547000	2975	2975	2975	2975	0
507	20230912	101200	20547000	2975	2975	2975	2975	0
508	20230912	101100	20547000	2975	2975	2975	2975	0
509	20230912	101000	20547000	2975	2975	2975	2975	0
510	20230912	100900	20547000	2975	2975	2975	2975	0
511	20230912	100800	20547000	2975	2975	2975	2975	0
512	20230912	100700	20547000	2975	2975	2975	2975	0
513	20230912	100600	20547000	2975	2975	2975	2975	0
514	20230912	100500	20547000	2975	2975	2975	2975	300
515	20230912	100400	19654500	2970	2970	2970	2970	0
516	20230912	100300	19654500	2970	2970	2970	2970	0
517	20230912	100200	19654500	2970	2970	2970	2970	0
518	20230912	100100	19654500	2970	2970	2970	2970	0
519	20230912	100000	19654500	2970	2970	2970	2970	0
520	20230912	095900	19654500	2970	2970	2970	2970	0
521	20230912	095800	19654500	2970	2970	2970	2970	0
522	20230912	095700	19654500	2970	2970	2970	2970	0
523	20230912	095600	19654500	2970	2970	2970	2970	17
524	20230912	095500	19604010	2970	2970	2970	2970	0
525	20230912	095400	19604010	2970	2970	2970	2970	1200
526	20230912	095300	16040010	2970	2970	2970	2970	349
527	20230912	095200	15003480	2970	2970	2970	2970	50
528	20230912	095100	14854980	2970	2970	2970	2970	100
529	20230912	095000	14557980	2970	2970	2970	2970	5
530	20230912	094900	14543130	2970	2970	2970	2970	0
531	20230912	094800	14543130	2970	2970	2970	2970	0
532	20230912	094700	14543130	2970	2970	2970	2970	100
533	20230912	094600	14246130	2970	2970	2970	2970	0
534	20230912	094500	14246130	2970	2970	2970	2970	0
535	20230912	094400	14246130	2970	2970	2970	2970	89
536	20230912	094300	13981800	2970	2970	2970	2970	0
537	20230912	094200	13981800	2970	2970	2970	2970	0
538	20230912	094100	13981800	2970	2970	2970	2970	0
539	20230912	094000	13981800	2970	2970	2970	2960	510
540	20230912	093900	12470125	2970	2970	2970	2970	0
541	20230912	093800	12470125	2970	2970	2970	2970	0
542	20230912	093700	12470125	2970	2970	2970	2970	0
543	20230912	093600	12470125	2970	2970	2970	2970	1125
544	20230912	093500	9128875	2975	2975	2975	2975	0
545	20230912	093400	9128875	2975	2985	2985	2975	365
546	20230912	093300	8042075	2995	2995	2995	2995	0
547	20230912	093200	8042075	2995	2995	2995	2995	0
548	20230912	093100	8042075	2995	2995	2995	2995	0
549	20230912	093000	8042075	2995	2995	2995	2980	304
550	20230912	092900	7135650	2995	2980	3000	2980	50
551	20230912	092800	6986235	2980	2985	2985	2980	365
552	20230912	092700	5898315	2985	2985	2985	2985	45
553	20230912	092600	5763990	2990	2990	2990	2990	0
554	20230912	092500	5763990	2990	2990	2990	2990	0
555	20230912	092400	5763990	2990	2990	2990	2990	0
556	20230912	092300	5763990	2990	2990	2990	2990	132
557	20230912	092200	5369310	2990	2990	2990	2990	0
558	20230912	092100	5369310	2990	2990	2990	2990	0
559	20230912	092000	5369310	2990	2990	2990	2990	0
560	20230912	091900	5369310	2990	2990	2990	2990	5
561	20230912	091800	5354360	2995	2995	2995	2995	29
562	20230912	091700	5267505	3000	3000	3000	3000	0
563	20230912	091600	5267505	3000	2995	3000	2995	91
564	20230912	091500	4994945	2995	2995	2995	2995	0
565	20230912	091400	4994945	2995	2995	2995	2995	20
566	20230912	091300	4935045	2995	2995	2995	2995	0
567	20230912	091200	4935045	2995	2995	2995	2995	0
568	20230912	091100	4935045	2995	3000	3000	2995	85
569	20230912	091000	4680345	3000	3000	3000	3000	30
570	20230912	090900	4590345	3000	3000	3000	3000	110
571	20230912	090800	4260345	3000	3005	3020	3000	94
572	20230912	090700	3977585	3005	3000	3005	3000	57
573	20230912	090600	3806415	3000	3000	3000	3000	2
574	20230912	090500	3800415	2990	2990	2990	2990	0
575	20230912	090400	3800415	2990	2990	2990	2990	8
576	20230912	090300	3776495	2990	2990	2990	2990	0
577	20230912	090200	3776495	2990	2990	2990	2990	0
578	20230912	090100	3776495	2990	2990	2990	2990	94
579	20230912	090000	3495435	3000	2995	3000	2995	1167