KissMeData/002920/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183700	53006960	2940	2940	2940	2940	528
3	20230913	183600	53006960	2940	2940	2940	2940	0
4	20230913	183500	53006960	2940	2940	2940	2940	0
5	20230913	183400	53006960	2940	2940	2940	2940	0
6	20230913	183300	53006960	2940	2940	2940	2940	0
7	20230913	183200	53006960	2940	2940	2940	2940	0
8	20230913	183100	53006960	2940	2940	2940	2940	0
9	20230913	183000	53006960	2940	2940	2940	2940	0
10	20230913	182900	53006960	2940	2940	2940	2940	0
11	20230913	182800	53006960	2940	2940	2940	2940	0
12	20230913	182700	53006960	2940	2940	2940	2940	0
13	20230913	182600	53006960	2940	2940	2940	2940	0
14	20230913	182500	53006960	2940	2940	2940	2940	0
15	20230913	182400	53006960	2940	2940	2940	2940	0
16	20230913	182300	53006960	2940	2940	2940	2940	0
17	20230913	182200	53006960	2940	2940	2940	2940	0
18	20230913	182100	53006960	2940	2940	2940	2940	0
19	20230913	182000	53006960	2940	2940	2940	2940	0
20	20230913	181900	53006960	2940	2940	2940	2940	0
21	20230913	181800	53006960	2940	2940	2940	2940	0
22	20230913	181700	53006960	2940	2940	2940	2940	0
23	20230913	181600	53006960	2940	2940	2940	2940	0
24	20230913	181500	53006960	2940	2940	2940	2940	0
25	20230913	181400	53006960	2940	2940	2940	2940	0
26	20230913	181300	53006960	2940	2940	2940	2940	0
27	20230913	181200	53006960	2940	2940	2940	2940	0
28	20230913	181100	53006960	2940	2940	2940	2940	0
29	20230913	181000	53006960	2940	2940	2940	2940	0
30	20230913	180900	53006960	2940	2940	2940	2940	0
31	20230913	180800	53006960	2940	2940	2940	2940	0
32	20230913	180700	53006960	2940	2940	2940	2940	528
33	20230913	180600	53006960	2940	2940	2940	2940	0
34	20230913	180500	53006960	2940	2940	2940	2940	0
35	20230913	180400	53006960	2940	2940	2940	2940	0
36	20230913	180300	53006960	2940	2940	2940	2940	0
37	20230913	180200	53006960	2940	2940	2940	2940	0
38	20230913	180100	53006960	2940	2940	2940	2940	0
39	20230913	180000	53006960	2940	2940	2940	2940	0
40	20230913	175900	53006960	2940	2940	2940	2940	0
41	20230913	175800	53006960	2940	2940	2940	2940	0
42	20230913	175700	53006960	2940	2940	2940	2940	0
43	20230913	175600	53006960	2940	2940	2940	2940	0
44	20230913	175500	53006960	2940	2940	2940	2940	0
45	20230913	175400	53006960	2940	2940	2940	2940	0
46	20230913	175300	53006960	2940	2940	2940	2940	0
47	20230913	175200	53006960	2940	2940	2940	2940	0
48	20230913	175100	53006960	2940	2940	2940	2940	0
49	20230913	175000	53006960	2940	2940	2940	2940	0
50	20230913	174900	53006960	2940	2940	2940	2940	0
51	20230913	174800	53006960	2940	2940	2940	2940	0
52	20230913	174700	53006960	2940	2940	2940	2940	0
53	20230913	174600	53006960	2940	2940	2940	2940	0
54	20230913	174500	53006960	2940	2940	2940	2940	0
55	20230913	174400	53006960	2940	2940	2940	2940	0
56	20230913	174300	53006960	2940	2940	2940	2940	0
57	20230913	174200	53006960	2940	2940	2940	2940	0
58	20230913	174100	53006960	2940	2940	2940	2940	0
59	20230913	174000	53006960	2940	2940	2940	2940	0
60	20230913	173900	53006960	2940	2940	2940	2940	0
61	20230913	173800	53006960	2940	2940	2940	2940	0
62	20230913	173700	53006960	2940	2940	2940	2940	528
63	20230913	173600	53006960	2940	2940	2940	2940	0
64	20230913	173500	53006960	2940	2940	2940	2940	0
65	20230913	173400	53006960	2940	2940	2940	2940	0
66	20230913	173300	53006960	2940	2940	2940	2940	0
67	20230913	173200	53006960	2940	2940	2940	2940	0
68	20230913	173100	53006960	2940	2940	2940	2940	0
69	20230913	173000	53006960	2940	2940	2940	2940	0
70	20230913	172900	53006960	2940	2940	2940	2940	0
71	20230913	172800	53006960	2940	2940	2940	2940	0
72	20230913	172700	53006960	2940	2940	2940	2940	0
73	20230913	172600	53006960	2940	2940	2940	2940	0
74	20230913	172500	53006960	2940	2940	2940	2940	0
75	20230913	172400	53006960	2940	2940	2940	2940	0
76	20230913	172300	53006960	2940	2940	2940	2940	0
77	20230913	172200	53006960	2940	2940	2940	2940	0
78	20230913	172100	53006960	2940	2940	2940	2940	0
79	20230913	172000	53006960	2940	2940	2940	2940	0
80	20230913	171900	53006960	2940	2940	2940	2940	0
81	20230913	171800	53006960	2940	2940	2940	2940	0
82	20230913	171700	53006960	2940	2940	2940	2940	0
83	20230913	171600	53006960	2940	2940	2940	2940	0
84	20230913	171500	53006960	2940	2940	2940	2940	0
85	20230913	171400	53006960	2940	2940	2940	2940	0
86	20230913	171300	53006960	2940	2940	2940	2940	0
87	20230913	171200	53006960	2940	2940	2940	2940	0
88	20230913	171100	53006960	2940	2940	2940	2940	0
89	20230913	171000	53006960	2940	2940	2940	2940	0
90	20230913	170900	53006960	2940	2940	2940	2940	0
91	20230913	170800	53006960	2940	2940	2940	2940	0
92	20230913	170700	53006960	2940	2940	2940	2940	528
93	20230913	170600	53006960	2940	2940	2940	2940	0
94	20230913	170500	53006960	2940	2940	2940	2940	0
95	20230913	170400	53006960	2940	2940	2940	2940	0
96	20230913	170300	53006960	2940	2940	2940	2940	0
97	20230913	170200	53006960	2940	2940	2940	2940	0
98	20230913	170100	53006960	2940	2940	2940	2940	0
99	20230913	170000	53006960	2940	2940	2940	2940	0
100	20230913	165900	53006960	2940	2940	2940	2940	0
101	20230913	165800	53006960	2940	2940	2940	2940	0
102	20230913	165700	53006960	2940	2940	2940	2940	0
103	20230913	165600	53006960	2940	2940	2940	2940	0
104	20230913	165500	53006960	2940	2940	2940	2940	0
105	20230913	165400	53006960	2940	2940	2940	2940	0
106	20230913	165300	53006960	2940	2940	2940	2940	0
107	20230913	165200	53006960	2940	2940	2940	2940	0
108	20230913	165100	53006960	2940	2940	2940	2940	0
109	20230913	165000	53006960	2940	2940	2940	2940	0
110	20230913	164900	53006960	2940	2940	2940	2940	0
111	20230913	164800	53006960	2940	2940	2940	2940	0
112	20230913	164700	53006960	2940	2940	2940	2940	0
113	20230913	164600	53006960	2940	2940	2940	2940	0
114	20230913	164500	53006960	2940	2940	2940	2940	0
115	20230913	164400	53006960	2940	2940	2940	2940	0
116	20230913	164300	53006960	2940	2940	2940	2940	0
117	20230913	164200	53006960	2940	2940	2940	2940	0
118	20230913	164100	53006960	2940	2940	2940	2940	0
119	20230913	164000	53006960	2940	2940	2940	2940	0
120	20230913	163900	53006960	2940	2940	2940	2940	0
121	20230913	163800	53006960	2940	2940	2940	2940	0
122	20230913	163700	53006960	2940	2940	2940	2940	528
123	20230913	163600	53006960	2940	2940	2940	2940	0
124	20230913	163500	53006960	2940	2940	2940	2940	0
125	20230913	163400	53006960	2940	2940	2940	2940	0
126	20230913	163300	53006960	2940	2940	2940	2940	0
127	20230913	163200	53006960	2940	2940	2940	2940	0
128	20230913	163100	53006960	2940	2940	2940	2940	0
129	20230913	163000	53006960	2940	2940	2940	2940	0
130	20230913	162900	53006960	2940	2940	2940	2940	0
131	20230913	162800	53006960	2940	2940	2940	2940	0
132	20230913	162700	53006960	2940	2940	2940	2940	0
133	20230913	162600	53006960	2940	2940	2940	2940	0
134	20230913	162500	53006960	2940	2940	2940	2940	0
135	20230913	162400	53006960	2940	2940	2940	2940	0
136	20230913	162300	53006960	2940	2940	2940	2940	0
137	20230913	162200	53006960	2940	2940	2940	2940	0
138	20230913	162100	53006960	2940	2940	2940	2940	0
139	20230913	162000	53006960	2940	2940	2940	2940	0
140	20230913	161900	53006960	2940	2940	2940	2940	0
141	20230913	161800	53006960	2940	2940	2940	2940	0
142	20230913	161700	53006960	2940	2940	2940	2940	0
143	20230913	161600	53006960	2940	2940	2940	2940	0
144	20230913	161500	53006960	2940	2940	2940	2940	0
145	20230913	161400	53006960	2940	2940	2940	2940	0
146	20230913	161300	53006960	2940	2940	2940	2940	0
147	20230913	161200	53006960	2940	2940	2940	2940	0
148	20230913	161100	53006960	2940	2940	2940	2940	0
149	20230913	161000	53006960	2940	2940	2940	2940	0
150	20230913	160900	53006960	2940	2940	2940	2940	0
151	20230913	160800	53006960	2940	2940	2940	2940	0
152	20230913	160700	53006960	2940	2940	2940	2940	528
153	20230913	160600	53006960	2940	2940	2940	2940	0
154	20230913	160500	53006960	2940	2940	2940	2940	0
155	20230913	160400	53006960	2940	2940	2940	2940	0
156	20230913	160300	53006960	2940	2940	2940	2940	0
157	20230913	160200	53006960	2940	2940	2940	2940	0
158	20230913	160100	53006960	2940	2940	2940	2940	0
159	20230913	160000	53006960	2940	2940	2940	2940	0
160	20230913	155900	53006960	2940	2940	2940	2940	0
161	20230913	155800	53006960	2940	2940	2940	2940	0
162	20230913	155700	53006960	2940	2940	2940	2940	0
163	20230913	155600	53006960	2940	2940	2940	2940	0
164	20230913	155500	53006960	2940	2940	2940	2940	0
165	20230913	155400	53006960	2940	2940	2940	2940	0
166	20230913	155300	53006960	2940	2940	2940	2940	0
167	20230913	155200	53006960	2940	2940	2940	2940	0
168	20230913	155100	53006960	2940	2940	2940	2940	0
169	20230913	155000	53006960	2940	2940	2940	2940	0
170	20230913	154900	53006960	2940	2940	2940	2940	0
171	20230913	154800	53006960	2940	2940	2940	2940	0
172	20230913	154700	53006960	2940	2940	2940	2940	0
173	20230913	154600	53006960	2940	2940	2940	2940	0
174	20230913	154500	53006960	2940	2940	2940	2940	0
175	20230913	154400	53006960	2940	2940	2940	2940	0
176	20230913	154300	53006960	2940	2940	2940	2940	0
177	20230913	154200	53006960	2940	2940	2940	2940	0
178	20230913	154100	53006960	2940	2940	2940	2940	0
179	20230913	154000	53006960	2940	2940	2940	2940	0
180	20230913	153900	53006960	2940	2940	2940	2940	0
181	20230913	153800	53006960	2940	2940	2940	2940	0
182	20230913	153700	53006960	2940	2940	2940	2940	528
183	20230913	153600	53006960	2940	2940	2940	2940	0
184	20230913	153500	53006960	2940	2940	2940	2940	0
185	20230913	153400	53006960	2940	2940	2940	2940	0
186	20230913	153300	53006960	2940	2940	2940	2940	0
187	20230913	153200	53006960	2940	2940	2940	2940	0
188	20230913	153100	53006960	2940	2940	2940	2940	0
189	20230913	153000	53006960	2940	2940	2940	2940	528
190	20230913	152900	51454640	2935	2935	2935	2935	0
191	20230913	152800	51454640	2935	2935	2935	2935	0
192	20230913	152700	51454640	2935	2935	2935	2935	0
193	20230913	152600	51454640	2935	2935	2935	2935	0
194	20230913	152500	51454640	2935	2935	2935	2935	0
195	20230913	152400	51454640	2935	2935	2935	2935	0
196	20230913	152300	51454640	2935	2935	2935	2935	0
197	20230913	152200	51454640	2935	2935	2935	2935	0
198	20230913	152100	51454640	2935	2935	2935	2935	0
199	20230913	152000	51454640	2935	2935	2935	2935	0
200	20230913	151900	51454640	2935	2935	2935	2935	0
201	20230913	151800	51454640	2935	2935	2935	2935	0
202	20230913	151700	51454640	2935	2935	2935	2935	0
203	20230913	151600	51454640	2935	2935	2935	2935	331
204	20230913	151500	50483155	2935	2935	2935	2935	0
205	20230913	151400	50483155	2935	2935	2935	2935	0
206	20230913	151300	50483155	2935	2935	2935	2935	0
207	20230913	151200	50483155	2935	2935	2935	2935	0
208	20230913	151100	50483155	2935	2935	2935	2935	0
209	20230913	151000	50483155	2935	2935	2935	2935	0
210	20230913	150900	50483155	2935	2935	2935	2935	54
211	20230913	150800	50324665	2940	2940	2940	2940	9
212	20230913	150700	50298205	2955	2955	2955	2955	4
213	20230913	150600	50286385	2940	2940	2940	2940	15
214	20230913	150500	50242285	2940	2940	2940	2940	18
215	20230913	150400	50189365	2940	2940	2940	2940	0
216	20230913	150300	50189365	2940	2940	2940	2940	0
217	20230913	150200	50189365	2940	2940	2940	2940	0
218	20230913	150100	50189365	2940	2940	2940	2940	0
219	20230913	150000	50189365	2940	2940	2940	2940	0
220	20230913	145900	50189365	2940	2940	2940	2940	0
221	20230913	145800	50189365	2940	2940	2940	2940	0
222	20230913	145700	50189365	2940	2940	2940	2940	0
223	20230913	145600	50189365	2940	2940	2940	2940	8
224	20230913	145500	50165845	2935	2935	2935	2935	168
225	20230913	145400	49672765	2940	2955	2955	2940	527
226	20230913	145300	48122950	2945	2945	2945	2945	0
227	20230913	145200	48122950	2945	2945	2945	2945	0
228	20230913	145100	48122950	2945	2945	2945	2945	0
229	20230913	145000	48122950	2945	2945	2945	2945	0
230	20230913	144900	48122950	2945	2945	2945	2945	15
231	20230913	144800	48078775	2955	2955	2955	2955	0
232	20230913	144700	48078775	2955	2955	2955	2955	0
233	20230913	144600	48078775	2955	2955	2955	2955	0
234	20230913	144500	48078775	2955	2955	2955	2955	0
235	20230913	144400	48078775	2955	2955	2955	2955	0
236	20230913	144300	48078775	2955	2955	2955	2955	0
237	20230913	144200	48078775	2955	2955	2955	2955	0
238	20230913	144100	48078775	2955	2955	2955	2955	0
239	20230913	144000	48078775	2955	2955	2955	2955	0
240	20230913	143900	48078775	2955	2955	2955	2955	0
241	20230913	143800	48078775	2955	2955	2955	2955	0
242	20230913	143700	48078775	2955	2955	2955	2955	0
243	20230913	143600	48078775	2955	2955	2955	2955	0
244	20230913	143500	48078775	2955	2955	2955	2955	0
245	20230913	143400	48078775	2955	2955	2955	2955	0
246	20230913	143300	48078775	2955	2955	2955	2955	0
247	20230913	143200	48078775	2955	2955	2955	2955	0
248	20230913	143100	48078775	2955	2955	2955	2955	0
249	20230913	143000	48078775	2955	2955	2955	2955	1
250	20230913	142900	48075820	2955	2955	2955	2955	0
251	20230913	142800	48075820	2955	2955	2955	2955	0
252	20230913	142700	48075820	2955	2955	2955	2955	5
253	20230913	142600	48061045	2940	2940	2940	2940	0
254	20230913	142500	48061045	2940	2940	2940	2940	0
255	20230913	142400	48061045	2940	2940	2940	2940	0
256	20230913	142300	48061045	2940	2940	2940	2940	0
257	20230913	142200	48061045	2940	2940	2940	2940	0
258	20230913	142100	48061045	2940	2940	2940	2940	0
259	20230913	142000	48061045	2940	2940	2940	2940	0
260	20230913	141900	48061045	2940	2940	2940	2940	0
261	20230913	141800	48061045	2940	2940	2940	2940	0
262	20230913	141700	48061045	2940	2940	2940	2940	0
263	20230913	141600	48061045	2940	2940	2940	2940	0
264	20230913	141500	48061045	2940	2940	2940	2940	720
265	20230913	141400	45944245	2955	2955	2955	2955	0
266	20230913	141300	45944245	2955	2955	2955	2955	0
267	20230913	141200	45944245	2955	2955	2955	2955	0
268	20230913	141100	45944245	2955	2955	2955	2955	0
269	20230913	141000	45944245	2955	2955	2955	2955	0
270	20230913	140900	45944245	2955	2955	2955	2955	0
271	20230913	140800	45944245	2955	2955	2955	2955	0
272	20230913	140700	45944245	2955	2955	2955	2955	0
273	20230913	140600	45944245	2955	2955	2955	2955	0
274	20230913	140500	45944245	2955	2955	2955	2955	0
275	20230913	140400	45944245	2955	2955	2955	2955	0
276	20230913	140300	45944245	2955	2955	2955	2955	0
277	20230913	140200	45944245	2955	2955	2955	2955	0
278	20230913	140100	45944245	2955	2955	2955	2955	0
279	20230913	140000	45944245	2955	2955	2955	2955	0
280	20230913	135900	45944245	2955	2955	2955	2955	0
281	20230913	135800	45944245	2955	2955	2955	2955	0
282	20230913	135700	45944245	2955	2955	2955	2955	0
283	20230913	135600	45944245	2955	2955	2955	2955	0
284	20230913	135500	45944245	2955	2955	2955	2955	0
285	20230913	135400	45944245	2955	2955	2955	2955	6
286	20230913	135300	45926515	2955	2955	2955	2955	0
287	20230913	135200	45926515	2955	2955	2955	2955	0
288	20230913	135100	45926515	2955	2955	2955	2955	0
289	20230913	135000	45926515	2955	2955	2955	2955	1
290	20230913	134900	45923560	2940	2940	2940	2940	0
291	20230913	134800	45923560	2940	2940	2940	2940	0
292	20230913	134700	45923560	2940	2940	2940	2940	0
293	20230913	134600	45923560	2940	2940	2940	2940	0
294	20230913	134500	45923560	2940	2940	2940	2940	0
295	20230913	134400	45923560	2940	2940	2940	2940	0
296	20230913	134300	45923560	2940	2940	2940	2940	0
297	20230913	134200	45923560	2940	2940	2940	2940	7
298	20230913	134100	45902980	2955	2955	2955	2955	0
299	20230913	134000	45902980	2955	2955	2955	2955	1
300	20230913	133900	45900025	2955	2955	2955	2955	0
301	20230913	133800	45900025	2955	2955	2955	2955	0
302	20230913	133700	45900025	2955	2955	2955	2955	0
303	20230913	133600	45900025	2955	2955	2955	2955	0
304	20230913	133500	45900025	2955	2955	2955	2955	1
305	20230913	133400	45897070	2955	2955	2955	2955	0
306	20230913	133300	45897070	2955	2955	2955	2955	0
307	20230913	133200	45897070	2955	2955	2955	2955	0
308	20230913	133100	45897070	2955	2955	2955	2955	0
309	20230913	133000	45897070	2955	2955	2955	2955	0
310	20230913	132900	45897070	2955	2955	2955	2955	11
311	20230913	132800	45864565	2955	2955	2955	2955	0
312	20230913	132700	45864565	2955	2955	2955	2955	0
313	20230913	132600	45864565	2955	2955	2955	2955	0
314	20230913	132500	45864565	2955	2955	2955	2955	6
315	20230913	132400	45846835	2940	2940	2940	2940	0
316	20230913	132300	45846835	2940	2940	2940	2940	0
317	20230913	132200	45846835	2940	2940	2940	2940	8
318	20230913	132100	45823315	2955	2955	2955	2955	100
319	20230913	132000	45527815	2955	2955	2955	2955	6
320	20230913	131900	45510085	2940	2940	2940	2940	0
321	20230913	131800	45510085	2940	2940	2940	2940	0
322	20230913	131700	45510085	2940	2940	2940	2940	0
323	20230913	131600	45510085	2940	2940	2940	2940	0
324	20230913	131500	45510085	2940	2940	2940	2940	0
325	20230913	131400	45510085	2940	2940	2940	2940	0
326	20230913	131300	45510085	2940	2940	2940	2940	0
327	20230913	131200	45510085	2940	2940	2940	2940	0
328	20230913	131100	45510085	2940	2940	2940	2940	0
329	20230913	131000	45510085	2940	2940	2940	2940	157
330	20230913	130900	45048505	2955	2955	2955	2955	0
331	20230913	130800	45048505	2955	2955	2955	2955	0
332	20230913	130700	45048505	2955	2955	2955	2955	0
333	20230913	130600	45048505	2955	2955	2955	2955	0
334	20230913	130500	45048505	2955	2955	2955	2955	0
335	20230913	130400	45048505	2955	2955	2955	2955	100
336	20230913	130300	44753005	2955	2955	2955	2955	0
337	20230913	130200	44753005	2955	2955	2955	2955	0
338	20230913	130100	44753005	2955	2955	2955	2955	0
339	20230913	130000	44753005	2955	2955	2955	2955	0
340	20230913	125900	44753005	2955	2955	2955	2955	0
341	20230913	125800	44753005	2955	2955	2955	2955	0
342	20230913	125700	44753005	2955	2955	2955	2955	0
343	20230913	125600	44753005	2955	2955	2955	2955	0
344	20230913	125500	44753005	2955	2955	2955	2955	0
345	20230913	125400	44753005	2955	2955	2955	2955	0
346	20230913	125300	44753005	2955	2955	2955	2955	0
347	20230913	125200	44753005	2955	2955	2955	2955	0
348	20230913	125100	44753005	2955	2955	2955	2955	0
349	20230913	125000	44753005	2955	2955	2955	2955	1
350	20230913	124900	44750050	2955	2955	2955	2955	0
351	20230913	124800	44750050	2955	2955	2955	2955	0
352	20230913	124700	44750050	2955	2955	2955	2955	10
353	20230913	124600	44720500	2955	2955	2955	2955	0
354	20230913	124500	44720500	2955	2955	2955	2955	0
355	20230913	124400	44720500	2955	2955	2955	2955	10
356	20230913	124300	44690950	2955	2955	2955	2955	0
357	20230913	124200	44690950	2955	2955	2955	2955	0
358	20230913	124100	44690950	2955	2955	2955	2955	0
359	20230913	124000	44690950	2955	2955	2955	2955	0
360	20230913	123900	44690950	2955	2955	2955	2955	0
361	20230913	123800	44690950	2955	2955	2955	2955	1
362	20230913	123700	44687995	2940	2940	2940	2940	0
363	20230913	123600	44687995	2940	2940	2940	2940	0
364	20230913	123500	44687995	2940	2940	2940	2940	0
365	20230913	123400	44687995	2940	2940	2940	2940	0
366	20230913	123300	44687995	2940	2940	2940	2940	0
367	20230913	123200	44687995	2940	2940	2940	2940	0
368	20230913	123100	44687995	2940	2940	2940	2940	0
369	20230913	123000	44687995	2940	2940	2940	2940	165
370	20230913	122900	44202895	2940	2940	2940	2940	0
371	20230913	122800	44202895	2940	2940	2940	2940	135
372	20230913	122700	43805995	2940	2940	2940	2940	0
373	20230913	122600	43805995	2940	2940	2940	2940	0
374	20230913	122500	43805995	2940	2940	2940	2940	0
375	20230913	122400	43805995	2940	2940	2940	2940	0
376	20230913	122300	43805995	2940	2940	2940	2940	0
377	20230913	122200	43805995	2940	2940	2940	2940	0
378	20230913	122100	43805995	2940	2940	2940	2940	0
379	20230913	122000	43805995	2940	2940	2940	2940	0
380	20230913	121900	43805995	2940	2940	2940	2940	0
381	20230913	121800	43805995	2940	2940	2940	2940	0
382	20230913	121700	43805995	2940	2940	2940	2940	0
383	20230913	121600	43805995	2940	2940	2940	2940	0
384	20230913	121500	43805995	2940	2940	2940	2940	0
385	20230913	121400	43805995	2940	2940	2940	2940	19
386	20230913	121300	43750135	2940	2940	2940	2940	170
387	20230913	121200	43250335	2940	2940	2940	2940	0
388	20230913	121100	43250335	2940	2950	2950	2940	175
389	20230913	121000	42735605	2955	2955	2955	2955	0
390	20230913	120900	42735605	2955	2955	2955	2955	0
391	20230913	120800	42735605	2955	2955	2955	2955	0
392	20230913	120700	42735605	2955	2955	2955	2955	0
393	20230913	120600	42735605	2955	2955	2955	2955	0
394	20230913	120500	42735605	2955	2955	2955	2955	1
395	20230913	120400	42732650	2955	2955	2955	2955	5
396	20230913	120300	42717875	2960	2960	2960	2960	0
397	20230913	120200	42717875	2960	2960	2960	2960	0
398	20230913	120100	42717875	2960	2960	2960	2960	0
399	20230913	120000	42717875	2960	2960	2960	2960	1
400	20230913	115900	42714915	2960	2960	2960	2960	0
401	20230913	115800	42714915	2960	2960	2960	2960	0
402	20230913	115700	42714915	2960	2960	2960	2960	0
403	20230913	115600	42714915	2960	2960	2960	2960	0
404	20230913	115500	42714915	2960	2960	2960	2960	0
405	20230913	115400	42714915	2960	2960	2960	2960	0
406	20230913	115300	42714915	2960	2960	2960	2960	0
407	20230913	115200	42714915	2960	2960	2960	2960	0
408	20230913	115100	42714915	2960	2960	2960	2960	0
409	20230913	115000	42714915	2960	2960	2960	2960	0
410	20230913	114900	42714915	2960	2960	2960	2960	0
411	20230913	114800	42714915	2960	2960	2960	2960	0
412	20230913	114700	42714915	2960	2960	2960	2960	0
413	20230913	114600	42714915	2960	2960	2960	2960	0
414	20230913	114500	42714915	2960	2960	2960	2960	0
415	20230913	114400	42714915	2960	2960	2960	2960	0
416	20230913	114300	42714915	2960	2960	2960	2960	0
417	20230913	114200	42714915	2960	2960	2960	2960	0
418	20230913	114100	42714915	2960	2960	2960	2960	0
419	20230913	114000	42714915	2960	2960	2960	2960	0
420	20230913	113900	42714915	2960	2960	2960	2960	0
421	20230913	113800	42714915	2960	2960	2960	2960	3
422	20230913	113700	42706035	2960	2960	2960	2960	0
423	20230913	113600	42706035	2960	2960	2960	2960	0
424	20230913	113500	42706035	2960	2960	2960	2960	0
425	20230913	113400	42706035	2960	2960	2960	2960	0
426	20230913	113300	42706035	2960	2960	2960	2960	0
427	20230913	113200	42706035	2960	2960	2960	2960	0
428	20230913	113100	42706035	2960	2960	2960	2960	0
429	20230913	113000	42706035	2960	2960	2960	2960	348
430	20230913	112900	41675955	2960	2960	2960	2960	4130
431	20230913	112800	29451155	2960	2960	2960	2960	0
432	20230913	112700	29451155	2960	2960	2960	2960	0
433	20230913	112600	29451155	2960	2960	2960	2960	0
434	20230913	112500	29451155	2960	2960	2960	2960	0
435	20230913	112400	29451155	2960	2960	2960	2960	0
436	20230913	112300	29451155	2960	2960	2960	2960	0
437	20230913	112200	29451155	2960	2960	2960	2960	50
438	20230913	112100	29303155	2965	2960	2965	2960	760
439	20230913	112000	27052755	2960	2960	2960	2960	54
440	20230913	111900	26892915	2965	2965	2965	2965	0
441	20230913	111800	26892915	2965	2965	2965	2965	0
442	20230913	111700	26892915	2965	2965	2965	2965	94
443	20230913	111600	26614205	2975	2975	2975	2975	0
444	20230913	111500	26614205	2975	2975	2975	2975	0
445	20230913	111400	26614205	2975	2975	2975	2975	0
446	20230913	111300	26614205	2975	2975	2975	2975	0
447	20230913	111200	26614205	2975	2975	2975	2975	0
448	20230913	111100	26614205	2975	2975	2975	2975	0
449	20230913	111000	26614205	2975	2975	2975	2975	1
450	20230913	110900	26611230	2975	2975	2975	2975	1
451	20230913	110800	26608255	2980	2980	2980	2980	0
452	20230913	110700	26608255	2980	2980	2980	2980	0
453	20230913	110600	26608255	2980	2980	2980	2980	0
454	20230913	110500	26608255	2980	2980	2980	2980	0
455	20230913	110400	26608255	2980	2980	2980	2980	0
456	20230913	110300	26608255	2980	2980	2980	2980	337
457	20230913	110200	25603995	2960	2960	2960	2960	0
458	20230913	110100	25603995	2960	2960	2960	2960	0
459	20230913	110000	25603995	2960	2960	2960	2960	0
460	20230913	105900	25603995	2960	2960	2960	2960	121
461	20230913	105800	25245835	2970	2970	2970	2970	0
462	20230913	105700	25245835	2970	2970	2970	2970	0
463	20230913	105600	25245835	2970	2970	2970	2970	0
464	20230913	105500	25245835	2970	2970	2970	2970	5
465	20230913	105400	25230985	2970	2970	2970	2970	0
466	20230913	105300	25230985	2970	2970	2970	2970	0
467	20230913	105200	25230985	2970	2970	2970	2970	0
468	20230913	105100	25230985	2970	2965	2970	2965	616
469	20230913	105000	23404070	2960	2960	2960	2960	0
470	20230913	104900	23404070	2960	2965	2965	2960	503
471	20230913	104800	21912690	2965	2965	2965	2965	0
472	20230913	104700	21912690	2965	2965	2965	2965	2
473	20230913	104600	21906760	2970	2970	2970	2970	0
474	20230913	104500	21906760	2970	2970	2970	2970	0
475	20230913	104400	21906760	2970	2970	2970	2970	0
476	20230913	104300	21906760	2970	2970	2970	2970	0
477	20230913	104200	21906760	2970	2970	2970	2970	40
478	20230913	104100	21787960	2975	2975	2975	2975	0
479	20230913	104000	21787960	2975	2975	2975	2975	0
480	20230913	103900	21787960	2975	2975	2975	2975	0
481	20230913	103800	21787960	2975	2975	2975	2975	10
482	20230913	103700	21758210	2975	2975	2975	2975	0
483	20230913	103600	21758210	2975	2975	2975	2975	0
484	20230913	103500	21758210	2975	2975	2975	2975	0
485	20230913	103400	21758210	2975	2975	2975	2975	0
486	20230913	103300	21758210	2975	2975	2975	2975	1
487	20230913	103200	21755235	2980	2980	2980	2980	0
488	20230913	103100	21755235	2980	2980	2980	2980	0
489	20230913	103000	21755235	2980	2965	2980	2965	364
490	20230913	102900	20675000	2970	2970	2970	2970	1
491	20230913	102800	20672030	2980	2980	2980	2980	1
492	20230913	102700	20669050	2985	2985	2985	2985	0
493	20230913	102600	20669050	2985	2985	2985	2985	0
494	20230913	102500	20669050	2985	2985	2985	2985	0
495	20230913	102400	20669050	2985	2985	2985	2985	0
496	20230913	102300	20669050	2985	2980	2985	2980	19
497	20230913	102200	20612425	2980	2980	2980	2980	10
498	20230913	102100	20582625	2980	2970	2980	2970	421
499	20230913	102000	19329745	2970	2975	2975	2970	2
500	20230913	101900	19323800	2975	2970	2975	2970	600
501	20230913	101800	17539260	2970	2970	2970	2970	0
502	20230913	101700	17539260	2970	2970	2970	2970	0
503	20230913	101600	17539260	2970	2970	2970	2970	0
504	20230913	101500	17539260	2970	2970	2970	2970	51
505	20230913	101400	17387790	2975	2975	2975	2975	0
506	20230913	101300	17387790	2975	2975	2975	2975	0
507	20230913	101200	17387790	2975	2975	2975	2975	0
508	20230913	101100	17387790	2975	2975	2975	2975	0
509	20230913	101000	17387790	2975	2975	2975	2975	0
510	20230913	100900	17387790	2975	2975	2975	2975	0
511	20230913	100800	17387790	2975	2975	2975	2975	0
512	20230913	100700	17387790	2975	2975	2975	2975	0
513	20230913	100600	17387790	2975	2975	2975	2975	0
514	20230913	100500	17387790	2975	2975	2975	2975	150
515	20230913	100400	16941540	2975	2975	2975	2975	0
516	20230913	100300	16941540	2975	2970	2975	2970	388
517	20230913	100200	15787615	2970	2970	2970	2970	0
518	20230913	100100	15787615	2970	2970	2970	2970	0
519	20230913	100000	15787615	2970	2965	2970	2960	84
520	20230913	095900	15538605	2965	2970	2970	2965	35
521	20230913	095800	15434675	2970	2970	2970	2970	0
522	20230913	095700	15434675	2970	2970	2970	2970	60
523	20230913	095600	15256475	2975	2975	2975	2975	0
524	20230913	095500	15256475	2975	2975	2975	2975	0
525	20230913	095400	15256475	2975	2975	2975	2975	1
526	20230913	095300	15253500	2970	2970	2970	2970	0
527	20230913	095200	15253500	2970	2970	2970	2970	0
528	20230913	095100	15253500	2970	2970	2970	2970	0
529	20230913	095000	15253500	2970	2970	2970	2970	7
530	20230913	094900	15232710	2975	2975	2975	2975	0
531	20230913	094800	15232710	2975	2975	2975	2975	0
532	20230913	094700	15232710	2975	2975	2975	2975	0
533	20230913	094600	15232710	2975	2970	2975	2970	160
534	20230913	094500	14757460	2970	2970	2970	2970	11
535	20230913	094400	14724790	2975	2975	2975	2975	9
536	20230913	094300	14698015	2970	2970	2970	2970	0
537	20230913	094200	14698015	2970	2970	2970	2970	0
538	20230913	094100	14698015	2970	2970	2970	2970	0
539	20230913	094000	14698015	2970	2970	2970	2970	0
540	20230913	093900	14698015	2970	2970	2970	2970	0
541	20230913	093800	14698015	2970	2970	2970	2970	0
542	20230913	093700	14698015	2970	2970	2970	2970	0
543	20230913	093600	14698015	2970	2970	2970	2970	4
544	20230913	093500	14686135	2960	2950	2960	2950	367
545	20230913	093400	13600155	2950	2950	2950	2950	0
546	20230913	093300	13600155	2950	2950	2950	2950	37
547	20230913	093200	13491005	2950	2950	2950	2950	3
548	20230913	093100	13482155	2955	2955	2955	2955	9
549	20230913	093000	13455560	2955	2955	2955	2955	22
550	20230913	092900	13390550	2945	2955	2955	2945	1281
551	20230913	092800	9611215	2970	2955	2975	2955	170
552	20230913	092700	9106135	2945	2945	2945	2945	0
553	20230913	092600	9106135	2945	2945	2945	2945	0
554	20230913	092500	9106135	2945	2945	2945	2945	3
555	20230913	092400	9097300	2945	2945	2945	2945	0
556	20230913	092300	9097300	2945	2945	2945	2945	100
557	20230913	092200	8802800	2955	2955	2955	2955	0
558	20230913	092100	8802800	2955	2955	2955	2955	0
559	20230913	092000	8802800	2955	2955	2955	2955	0
560	20230913	091900	8802800	2955	2955	2955	2955	0
561	20230913	091800	8802800	2955	2955	2955	2955	0
562	20230913	091700	8802800	2955	2950	2955	2950	33
563	20230913	091600	8705445	2950	2950	2950	2950	0
564	20230913	091500	8705445	2950	2950	2950	2950	0
565	20230913	091400	8705445	2950	2950	2950	2950	0
566	20230913	091300	8705445	2950	2950	2950	2950	40
567	20230913	091200	8587445	2950	2950	2950	2950	500
568	20230913	091100	7112445	2950	2945	2950	2945	920
569	20230913	091000	4398975	2940	2940	2940	2940	0
570	20230913	090900	4398975	2940	2940	2940	2940	180
571	20230913	090800	3869775	2940	2940	2940	2940	200
572	20230913	090700	3281775	2935	2935	2935	2935	30
573	20230913	090600	3193725	2940	2940	2940	2940	2
574	20230913	090500	3187845	2935	2935	2935	2935	60
575	20230913	090400	3011745	2935	2935	2935	2935	20
576	20230913	090300	2953045	2935	2935	2935	2935	0
577	20230913	090200	2953045	2935	2935	2935	2935	0
578	20230913	090100	2953045	2935	2930	2935	2930	507
579	20230913	090000	1467500	2935	2935	2935	2935	500