KissMeData/002920/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183600	61436380	3010	3010	3010	3010	1834
3	20230919	183500	61436380	3010	3010	3010	3010	0
4	20230919	183400	61436380	3010	3010	3010	3010	0
5	20230919	183300	61436380	3010	3010	3010	3010	0
6	20230919	183200	61436380	3010	3010	3010	3010	0
7	20230919	183100	61436380	3010	3010	3010	3010	0
8	20230919	183000	61436380	3010	3010	3010	3010	0
9	20230919	182900	61436380	3010	3010	3010	3010	0
10	20230919	182800	61436380	3010	3010	3010	3010	0
11	20230919	182700	61436380	3010	3010	3010	3010	0
12	20230919	182600	61436380	3010	3010	3010	3010	0
13	20230919	182500	61436380	3010	3010	3010	3010	0
14	20230919	182400	61436380	3010	3010	3010	3010	0
15	20230919	182300	61436380	3010	3010	3010	3010	0
16	20230919	182200	61436380	3010	3010	3010	3010	0
17	20230919	182100	61436380	3010	3010	3010	3010	0
18	20230919	182000	61436380	3010	3010	3010	3010	0
19	20230919	181900	61436380	3010	3010	3010	3010	0
20	20230919	181800	61436380	3010	3010	3010	3010	0
21	20230919	181700	61436380	3010	3010	3010	3010	0
22	20230919	181600	61436380	3010	3010	3010	3010	0
23	20230919	181500	61436380	3010	3010	3010	3010	0
24	20230919	181400	61436380	3010	3010	3010	3010	0
25	20230919	181300	61436380	3010	3010	3010	3010	0
26	20230919	181200	61436380	3010	3010	3010	3010	0
27	20230919	181100	61436380	3010	3010	3010	3010	0
28	20230919	181000	61436380	3010	3010	3010	3010	0
29	20230919	180900	61436380	3010	3010	3010	3010	0
30	20230919	180800	61436380	3010	3010	3010	3010	0
31	20230919	180700	61436380	3010	3010	3010	3010	0
32	20230919	180600	61436380	3010	3010	3010	3010	1834
33	20230919	180500	61436380	3010	3010	3010	3010	0
34	20230919	180400	61436380	3010	3010	3010	3010	0
35	20230919	180300	61436380	3010	3010	3010	3010	0
36	20230919	180200	61436380	3010	3010	3010	3010	0
37	20230919	180100	61436380	3010	3010	3010	3010	0
38	20230919	180000	61436380	3010	3010	3010	3010	0
39	20230919	175900	61436380	3010	3010	3010	3010	0
40	20230919	175800	61436380	3010	3010	3010	3010	0
41	20230919	175700	61436380	3010	3010	3010	3010	0
42	20230919	175600	61436380	3010	3010	3010	3010	0
43	20230919	175500	61436380	3010	3010	3010	3010	0
44	20230919	175400	61436380	3010	3010	3010	3010	0
45	20230919	175300	61436380	3010	3010	3010	3010	0
46	20230919	175200	61436380	3010	3010	3010	3010	0
47	20230919	175100	61436380	3010	3010	3010	3010	0
48	20230919	175000	61436380	3010	3010	3010	3010	0
49	20230919	174900	61436380	3010	3010	3010	3010	0
50	20230919	174800	61436380	3010	3010	3010	3010	0
51	20230919	174700	61436380	3010	3010	3010	3010	0
52	20230919	174600	61436380	3010	3010	3010	3010	0
53	20230919	174500	61436380	3010	3010	3010	3010	0
54	20230919	174400	61436380	3010	3010	3010	3010	0
55	20230919	174300	61436380	3010	3010	3010	3010	0
56	20230919	174200	61436380	3010	3010	3010	3010	0
57	20230919	174100	61436380	3010	3010	3010	3010	0
58	20230919	174000	61436380	3010	3010	3010	3010	0
59	20230919	173900	61436380	3010	3010	3010	3010	0
60	20230919	173800	61436380	3010	3010	3010	3010	0
61	20230919	173700	61436380	3010	3010	3010	3010	0
62	20230919	173600	61436380	3010	3010	3010	3010	1834
63	20230919	173500	61436380	3010	3010	3010	3010	0
64	20230919	173400	61436380	3010	3010	3010	3010	0
65	20230919	173300	61436380	3010	3010	3010	3010	0
66	20230919	173200	61436380	3010	3010	3010	3010	0
67	20230919	173100	61436380	3010	3010	3010	3010	0
68	20230919	173000	61436380	3010	3010	3010	3010	0
69	20230919	172900	61436380	3010	3010	3010	3010	0
70	20230919	172800	61436380	3010	3010	3010	3010	0
71	20230919	172700	61436380	3010	3010	3010	3010	0
72	20230919	172600	61436380	3010	3010	3010	3010	0
73	20230919	172500	61436380	3010	3010	3010	3010	0
74	20230919	172400	61436380	3010	3010	3010	3010	0
75	20230919	172300	61436380	3010	3010	3010	3010	0
76	20230919	172200	61436380	3010	3010	3010	3010	0
77	20230919	172100	61436380	3010	3010	3010	3010	0
78	20230919	172000	61436380	3010	3010	3010	3010	0
79	20230919	171900	61436380	3010	3010	3010	3010	0
80	20230919	171800	61436380	3010	3010	3010	3010	0
81	20230919	171700	61436380	3010	3010	3010	3010	0
82	20230919	171600	61436380	3010	3010	3010	3010	0
83	20230919	171500	61436380	3010	3010	3010	3010	0
84	20230919	171400	61436380	3010	3010	3010	3010	0
85	20230919	171300	61436380	3010	3010	3010	3010	0
86	20230919	171200	61436380	3010	3010	3010	3010	0
87	20230919	171100	61436380	3010	3010	3010	3010	0
88	20230919	171000	61436380	3010	3010	3010	3010	0
89	20230919	170900	61436380	3010	3010	3010	3010	0
90	20230919	170800	61436380	3010	3010	3010	3010	0
91	20230919	170700	61436380	3010	3010	3010	3010	0
92	20230919	170600	61436380	3010	3010	3010	3010	1834
93	20230919	170500	61436380	3010	3010	3010	3010	0
94	20230919	170400	61436380	3010	3010	3010	3010	0
95	20230919	170300	61436380	3010	3010	3010	3010	0
96	20230919	170200	61436380	3010	3010	3010	3010	0
97	20230919	170100	61436380	3010	3010	3010	3010	0
98	20230919	170000	61436380	3010	3010	3010	3010	0
99	20230919	165900	61436380	3010	3010	3010	3010	0
100	20230919	165800	61436380	3010	3010	3010	3010	0
101	20230919	165700	61436380	3010	3010	3010	3010	0
102	20230919	165600	61436380	3010	3010	3010	3010	0
103	20230919	165500	61436380	3010	3010	3010	3010	0
104	20230919	165400	61436380	3010	3010	3010	3010	0
105	20230919	165300	61436380	3010	3010	3010	3010	0
106	20230919	165200	61436380	3010	3010	3010	3010	0
107	20230919	165100	61436380	3010	3010	3010	3010	0
108	20230919	165000	61436380	3010	3010	3010	3010	0
109	20230919	164900	61436380	3010	3010	3010	3010	0
110	20230919	164800	61436380	3010	3010	3010	3010	0
111	20230919	164700	61436380	3010	3010	3010	3010	0
112	20230919	164600	61436380	3010	3010	3010	3010	0
113	20230919	164500	61436380	3010	3010	3010	3010	0
114	20230919	164400	61436380	3010	3010	3010	3010	0
115	20230919	164300	61436380	3010	3010	3010	3010	0
116	20230919	164200	61436380	3010	3010	3010	3010	0
117	20230919	164100	61436380	3010	3010	3010	3010	0
118	20230919	164000	61436380	3010	3010	3010	3010	0
119	20230919	163900	61436380	3010	3010	3010	3010	0
120	20230919	163800	61436380	3010	3010	3010	3010	0
121	20230919	163700	61436380	3010	3010	3010	3010	0
122	20230919	163600	61436380	3010	3010	3010	3010	1834
123	20230919	163500	61436380	3010	3010	3010	3010	0
124	20230919	163400	61436380	3010	3010	3010	3010	0
125	20230919	163300	61436380	3010	3010	3010	3010	0
126	20230919	163200	61436380	3010	3010	3010	3010	0
127	20230919	163100	61436380	3010	3010	3010	3010	0
128	20230919	163000	61436380	3010	3010	3010	3010	0
129	20230919	162900	61436380	3010	3010	3010	3010	0
130	20230919	162800	61436380	3010	3010	3010	3010	0
131	20230919	162700	61436380	3010	3010	3010	3010	0
132	20230919	162600	61436380	3010	3010	3010	3010	0
133	20230919	162500	61436380	3010	3010	3010	3010	0
134	20230919	162400	61436380	3010	3010	3010	3010	0
135	20230919	162300	61436380	3010	3010	3010	3010	0
136	20230919	162200	61436380	3010	3010	3010	3010	0
137	20230919	162100	61436380	3010	3010	3010	3010	0
138	20230919	162000	61436380	3010	3010	3010	3010	0
139	20230919	161900	61436380	3010	3010	3010	3010	0
140	20230919	161800	61436380	3010	3010	3010	3010	0
141	20230919	161700	61436380	3010	3010	3010	3010	0
142	20230919	161600	61436380	3010	3010	3010	3010	0
143	20230919	161500	61436380	3010	3010	3010	3010	0
144	20230919	161400	61436380	3010	3010	3010	3010	0
145	20230919	161300	61436380	3010	3010	3010	3010	0
146	20230919	161200	61436380	3010	3010	3010	3010	0
147	20230919	161100	61436380	3010	3010	3010	3010	0
148	20230919	161000	61436380	3010	3010	3010	3010	0
149	20230919	160900	61436380	3010	3010	3010	3010	0
150	20230919	160800	61436380	3010	3010	3010	3010	0
151	20230919	160700	61436380	3010	3010	3010	3010	0
152	20230919	160600	61436380	3010	3010	3010	3010	1834
153	20230919	160500	61436380	3010	3010	3010	3010	0
154	20230919	160400	61436380	3010	3010	3010	3010	0
155	20230919	160300	61436380	3010	3010	3010	3010	0
156	20230919	160200	61436380	3010	3010	3010	3010	0
157	20230919	160100	61436380	3010	3010	3010	3010	0
158	20230919	160000	61436380	3010	3010	3010	3010	0
159	20230919	155900	61436380	3010	3010	3010	3010	0
160	20230919	155800	61436380	3010	3010	3010	3010	0
161	20230919	155700	61436380	3010	3010	3010	3010	0
162	20230919	155600	61436380	3010	3010	3010	3010	0
163	20230919	155500	61436380	3010	3010	3010	3010	0
164	20230919	155400	61436380	3010	3010	3010	3010	0
165	20230919	155300	61436380	3010	3010	3010	3010	0
166	20230919	155200	61436380	3010	3010	3010	3010	0
167	20230919	155100	61436380	3010	3010	3010	3010	0
168	20230919	155000	61436380	3010	3010	3010	3010	0
169	20230919	154900	61436380	3010	3010	3010	3010	0
170	20230919	154800	61436380	3010	3010	3010	3010	0
171	20230919	154700	61436380	3010	3010	3010	3010	0
172	20230919	154600	61436380	3010	3010	3010	3010	0
173	20230919	154500	61436380	3010	3010	3010	3010	0
174	20230919	154400	61436380	3010	3010	3010	3010	0
175	20230919	154300	61436380	3010	3010	3010	3010	0
176	20230919	154200	61436380	3010	3010	3010	3010	0
177	20230919	154100	61436380	3010	3010	3010	3010	0
178	20230919	154000	61436380	3010	3010	3010	3010	0
179	20230919	153900	61436380	3010	3010	3010	3010	0
180	20230919	153800	61436380	3010	3010	3010	3010	0
181	20230919	153700	61436380	3010	3010	3010	3010	0
182	20230919	153600	61436380	3010	3010	3010	3010	1834
183	20230919	153500	61436380	3010	3010	3010	3010	0
184	20230919	153400	61436380	3010	3010	3010	3010	0
185	20230919	153300	61436380	3010	3010	3010	3010	0
186	20230919	153200	61436380	3010	3010	3010	3010	0
187	20230919	153100	61436380	3010	3010	3010	3010	0
188	20230919	153000	61436380	3010	3010	3010	3010	1834
189	20230919	152900	55916040	3005	3005	3005	3005	0
190	20230919	152800	55916040	3005	3005	3005	3005	0
191	20230919	152700	55916040	3005	3005	3005	3005	0
192	20230919	152600	55916040	3005	3005	3005	3005	0
193	20230919	152500	55916040	3005	3005	3005	3005	0
194	20230919	152400	55916040	3005	3005	3005	3005	0
195	20230919	152300	55916040	3005	3005	3005	3005	0
196	20230919	152200	55916040	3005	3005	3005	3005	0
197	20230919	152100	55916040	3005	3005	3005	3005	0
198	20230919	152000	55916040	3005	3005	3005	3005	0
199	20230919	151900	55916040	3005	3010	3010	3005	755
200	20230919	151800	53647185	3000	3000	3000	3000	6
201	20230919	151700	53629185	3005	3005	3005	3005	0
202	20230919	151600	53629185	3005	3005	3005	3005	41
203	20230919	151500	53505980	3000	3000	3000	3000	0
204	20230919	151400	53505980	3000	3000	3000	3000	0
205	20230919	151300	53505980	3000	3000	3000	3000	0
206	20230919	151200	53505980	3000	3000	3000	3000	0
207	20230919	151100	53505980	3000	3000	3000	3000	0
208	20230919	151000	53505980	3000	3000	3000	3000	0
209	20230919	150900	53505980	3000	3005	3005	3000	24
210	20230919	150800	53433870	3010	3010	3010	3010	0
211	20230919	150700	53433870	3010	3010	3010	3010	0
212	20230919	150600	53433870	3010	3010	3010	3010	0
213	20230919	150500	53433870	3010	3010	3010	3010	0
214	20230919	150400	53433870	3010	3010	3010	3010	1
215	20230919	150300	53430860	3005	3005	3005	3005	20
216	20230919	150200	53370760	3010	3010	3010	3010	33
217	20230919	150100	53271430	3010	3010	3010	3010	1
218	20230919	150000	53268420	3000	3000	3000	3000	97
219	20230919	145900	52977420	2995	3010	3010	2995	509
220	20230919	145800	51451440	3010	3010	3010	3010	0
221	20230919	145700	51451440	3010	3010	3010	3010	0
222	20230919	145600	51451440	3010	3005	3010	3005	2006
223	20230919	145500	45423405	3010	3010	3010	3010	0
224	20230919	145400	45423405	3010	3010	3010	3010	0
225	20230919	145300	45423405	3010	3000	3010	3000	80
226	20230919	145200	45183395	3010	3010	3010	3010	0
227	20230919	145100	45183395	3010	3010	3010	3010	0
228	20230919	145000	45183395	3010	3010	3010	3010	0
229	20230919	144900	45183395	3010	3010	3010	3010	0
230	20230919	144800	45183395	3010	3010	3010	3010	0
231	20230919	144700	45183395	3010	3010	3010	3010	1
232	20230919	144600	45180385	2990	2990	2990	2990	55
233	20230919	144500	45015935	3010	3010	3010	3010	0
234	20230919	144400	45015935	3010	2995	3010	2995	380
235	20230919	144300	43877185	2995	2995	2995	2995	18
236	20230919	144200	43823275	2995	2995	2995	2995	70
237	20230919	144100	43613625	2990	2990	2990	2990	0
238	20230919	144000	43613625	2990	2990	2990	2990	0
239	20230919	143900	43613625	2990	2990	2990	2990	0
240	20230919	143800	43613625	2990	2990	2990	2990	1
241	20230919	143700	43610635	2990	2990	2990	2990	0
242	20230919	143600	43610635	2990	2990	2990	2990	1
243	20230919	143500	43607645	2995	2995	2995	2995	0
244	20230919	143400	43607645	2995	2995	2995	2995	1
245	20230919	143300	43604650	2990	2990	2990	2990	0
246	20230919	143200	43604650	2990	2990	2990	2990	0
247	20230919	143100	43604650	2990	2990	2990	2990	0
248	20230919	143000	43604650	2990	2990	2990	2990	7
249	20230919	142900	43583720	2990	2990	2990	2990	0
250	20230919	142800	43583720	2990	2990	2990	2990	0
251	20230919	142700	43583720	2990	2990	2990	2990	0
252	20230919	142600	43583720	2990	2990	2990	2990	0
253	20230919	142500	43583720	2990	2990	2990	2990	0
254	20230919	142400	43583720	2990	2990	2990	2990	0
255	20230919	142300	43583720	2990	2990	2990	2990	0
256	20230919	142200	43583720	2990	2990	2990	2990	3
257	20230919	142100	43574750	2990	2990	2990	2990	2
258	20230919	142000	43568770	2985	2985	2985	2985	0
259	20230919	141900	43568770	2985	2985	2985	2985	0
260	20230919	141800	43568770	2985	2985	2985	2985	0
261	20230919	141700	43568770	2985	2985	2985	2985	0
262	20230919	141600	43568770	2985	2985	2985	2985	0
263	20230919	141500	43568770	2985	2985	2985	2985	0
264	20230919	141400	43568770	2985	2985	2985	2985	0
265	20230919	141300	43568770	2985	2985	2985	2985	0
266	20230919	141200	43568770	2985	2985	2985	2985	0
267	20230919	141100	43568770	2985	2985	2985	2985	0
268	20230919	141000	43568770	2985	2985	2985	2985	0
269	20230919	140900	43568770	2985	2985	2985	2985	0
270	20230919	140800	43568770	2985	2985	2985	2985	0
271	20230919	140700	43568770	2985	2985	2985	2985	0
272	20230919	140600	43568770	2985	2985	2985	2985	0
273	20230919	140500	43568770	2985	2985	2985	2985	0
274	20230919	140400	43568770	2985	2985	2985	2985	390
275	20230919	140300	42404620	2990	2990	2990	2990	0
276	20230919	140200	42404620	2990	2990	2990	2990	176
277	20230919	140100	41878380	2995	2995	2995	2995	0
278	20230919	140000	41878380	2995	2995	2995	2995	0
279	20230919	135900	41878380	2995	2995	2995	2995	0
280	20230919	135800	41878380	2995	2995	2995	2995	0
281	20230919	135700	41878380	2995	2995	2995	2995	0
282	20230919	135600	41878380	2995	2995	2995	2995	0
283	20230919	135500	41878380	2995	2995	2995	2995	0
284	20230919	135400	41878380	2995	2995	2995	2995	0
285	20230919	135300	41878380	2995	2995	2995	2995	0
286	20230919	135200	41878380	2995	2995	2995	2995	0
287	20230919	135100	41878380	2995	2995	2995	2995	0
288	20230919	135000	41878380	2995	2995	2995	2995	0
289	20230919	134900	41878380	2995	2995	2995	2995	0
290	20230919	134800	41878380	2995	2995	2995	2995	0
291	20230919	134700	41878380	2995	3000	3000	2995	3
292	20230919	134600	41869390	3000	3000	3000	3000	0
293	20230919	134500	41869390	3000	3000	3000	3000	0
294	20230919	134400	41869390	3000	3000	3000	3000	0
295	20230919	134300	41869390	3000	3000	3000	3000	0
296	20230919	134200	41869390	3000	3000	3000	3000	0
297	20230919	134100	41869390	3000	3000	3000	3000	0
298	20230919	134000	41869390	3000	3000	3000	3000	0
299	20230919	133900	41869390	3000	3000	3000	3000	0
300	20230919	133800	41869390	3000	3000	3000	3000	0
301	20230919	133700	41869390	3000	3000	3000	3000	0
302	20230919	133600	41869390	3000	3000	3000	3000	0
303	20230919	133500	41869390	3000	3000	3000	3000	0
304	20230919	133400	41869390	3000	3000	3000	3000	0
305	20230919	133300	41869390	3000	3000	3000	3000	0
306	20230919	133200	41869390	3000	3000	3000	3000	0
307	20230919	133100	41869390	3000	3000	3000	3000	0
308	20230919	133000	41869390	3000	3000	3000	3000	1
309	20230919	132900	41866390	3000	3000	3000	3000	0
310	20230919	132800	41866390	3000	3000	3000	3000	0
311	20230919	132700	41866390	3000	3000	3000	3000	0
312	20230919	132600	41866390	3000	2990	3000	2990	11
313	20230919	132500	41833400	2990	2990	2990	2990	0
314	20230919	132400	41833400	2990	2990	2990	2990	0
315	20230919	132300	41833400	2990	2990	2990	2990	0
316	20230919	132200	41833400	2990	2990	2990	2990	0
317	20230919	132100	41833400	2990	2990	2990	2990	0
318	20230919	132000	41833400	2990	2990	2990	2990	0
319	20230919	131900	41833400	2990	2990	2990	2990	0
320	20230919	131800	41833400	2990	2990	2990	2990	31
321	20230919	131700	41740710	2990	2990	2990	2990	230
322	20230919	131600	41053010	3000	3000	3000	3000	0
323	20230919	131500	41053010	3000	3000	3000	3000	0
324	20230919	131400	41053010	3000	3000	3000	3000	0
325	20230919	131300	41053010	3000	3000	3000	3000	0
326	20230919	131200	41053010	3000	3000	3000	3000	0
327	20230919	131100	41053010	3000	3000	3000	3000	0
328	20230919	131000	41053010	3000	3000	3000	3000	0
329	20230919	130900	41053010	3000	3000	3000	3000	0
330	20230919	130800	41053010	3000	3000	3000	3000	0
331	20230919	130700	41053010	3000	3000	3000	3000	0
332	20230919	130600	41053010	3000	3000	3000	3000	0
333	20230919	130500	41053010	3000	3000	3000	3000	0
334	20230919	130400	41053010	3000	3000	3000	3000	0
335	20230919	130300	41053010	3000	3000	3000	3000	35
336	20230919	130200	40948010	2990	2990	2990	2990	0
337	20230919	130100	40948010	2990	2990	2990	2990	0
338	20230919	130000	40948010	2990	2990	2990	2990	0
339	20230919	125900	40948010	2990	2990	2990	2990	0
340	20230919	125800	40948010	2990	2990	2990	2990	0
341	20230919	125700	40948010	2990	2990	2990	2990	33
342	20230919	125600	40849340	2990	2990	2990	2990	4
343	20230919	125500	40837380	3000	3000	3000	3000	0
344	20230919	125400	40837380	3000	3000	3000	3000	0
345	20230919	125300	40837380	3000	3000	3000	3000	0
346	20230919	125200	40837380	3000	3000	3000	3000	10
347	20230919	125100	40807380	2990	2990	2990	2990	0
348	20230919	125000	40807380	2990	2990	2990	2990	0
349	20230919	124900	40807380	2990	2990	2990	2990	0
350	20230919	124800	40807380	2990	2990	2990	2990	0
351	20230919	124700	40807380	2990	2990	2990	2990	0
352	20230919	124600	40807380	2990	2990	2990	2990	5
353	20230919	124500	40792430	3000	3000	3000	3000	0
354	20230919	124400	40792430	3000	3000	3000	3000	13
355	20230919	124300	40753430	3000	3000	3000	3000	0
356	20230919	124200	40753430	3000	3000	3000	3000	0
357	20230919	124100	40753430	3000	3000	3000	3000	0
358	20230919	124000	40753430	3000	3000	3000	3000	0
359	20230919	123900	40753430	3000	3000	3000	3000	0
360	20230919	123800	40753430	3000	3000	3000	3000	0
361	20230919	123700	40753430	3000	3000	3000	3000	0
362	20230919	123600	40753430	3000	3000	3000	3000	0
363	20230919	123500	40753430	3000	3000	3000	3000	1
364	20230919	123400	40750430	2990	2990	2990	2990	0
365	20230919	123300	40750430	2990	2990	2990	2990	0
366	20230919	123200	40750430	2990	2990	2990	2990	0
367	20230919	123100	40750430	2990	2990	2990	2990	0
368	20230919	123000	40750430	2990	2990	2990	2990	0
369	20230919	122900	40750430	2990	2990	2990	2990	0
370	20230919	122800	40750430	2990	2990	2990	2990	92
371	20230919	122700	40475350	3000	3000	3000	3000	0
372	20230919	122600	40475350	3000	3000	3000	3000	0
373	20230919	122500	40475350	3000	3000	3000	3000	0
374	20230919	122400	40475350	3000	3000	3000	3000	0
375	20230919	122300	40475350	3000	3000	3000	3000	0
376	20230919	122200	40475350	3000	3000	3000	3000	0
377	20230919	122100	40475350	3000	3000	3000	3000	0
378	20230919	122000	40475350	3000	3000	3000	3000	0
379	20230919	121900	40475350	3000	3000	3000	3000	0
380	20230919	121800	40475350	3000	3000	3000	3000	0
381	20230919	121700	40475350	3000	3000	3000	3000	0
382	20230919	121600	40475350	3000	3000	3000	3000	0
383	20230919	121500	40475350	3000	3000	3000	3000	0
384	20230919	121400	40475350	3000	3000	3000	3000	0
385	20230919	121300	40475350	3000	3000	3000	3000	0
386	20230919	121200	40475350	3000	3000	3000	3000	0
387	20230919	121100	40475350	3000	3000	3000	3000	0
388	20230919	121000	40475350	3000	3000	3000	3000	10
389	20230919	120900	40445350	2990	2990	2990	2990	0
390	20230919	120800	40445350	2990	2990	2990	2990	0
391	20230919	120700	40445350	2990	2990	2990	2990	0
392	20230919	120600	40445350	2990	2990	2990	2990	0
393	20230919	120500	40445350	2990	2990	2990	2990	0
394	20230919	120400	40445350	2990	2990	2990	2990	0
395	20230919	120300	40445350	2990	2990	2990	2990	0
396	20230919	120200	40445350	2990	2990	2990	2990	0
397	20230919	120100	40445350	2990	2990	2990	2990	0
398	20230919	120000	40445350	2990	2990	2990	2990	110
399	20230919	115900	40116450	2995	2995	2995	2995	0
400	20230919	115800	40116450	2995	2995	2995	2995	0
401	20230919	115700	40116450	2995	2995	2995	2995	0
402	20230919	115600	40116450	2995	2995	2995	2995	0
403	20230919	115500	40116450	2995	2995	2995	2995	0
404	20230919	115400	40116450	2995	2995	2995	2995	54
405	20230919	115300	39954720	3000	3000	3000	3000	3
406	20230919	115200	39945720	3000	3000	3000	3000	1
407	20230919	115100	39942720	3005	3005	3005	3005	0
408	20230919	115000	39942720	3005	3005	3005	3005	0
409	20230919	114900	39942720	3005	3005	3005	3005	0
410	20230919	114800	39942720	3005	3005	3005	3005	0
411	20230919	114700	39942720	3005	3005	3005	3005	0
412	20230919	114600	39942720	3005	3005	3005	3005	0
413	20230919	114500	39942720	3005	3005	3005	3005	5
414	20230919	114400	39927695	3000	3000	3000	3000	0
415	20230919	114300	39927695	3000	3000	3000	3000	0
416	20230919	114200	39927695	3000	3000	3000	3000	0
417	20230919	114100	39927695	3000	3000	3000	3000	0
418	20230919	114000	39927695	3000	3000	3000	3000	0
419	20230919	113900	39927695	3000	3000	3000	3000	0
420	20230919	113800	39927695	3000	3000	3000	3000	0
421	20230919	113700	39927695	3000	3000	3000	3000	0
422	20230919	113600	39927695	3000	3000	3000	3000	36
423	20230919	113500	39819695	3000	3000	3000	3000	0
424	20230919	113400	39819695	3000	3000	3000	3000	0
425	20230919	113300	39819695	3000	3000	3000	3000	0
426	20230919	113200	39819695	3000	3000	3000	3000	0
427	20230919	113100	39819695	3000	3000	3000	3000	0
428	20230919	113000	39819695	3000	3000	3000	3000	1
429	20230919	112900	39816695	3000	3000	3000	3000	0
430	20230919	112800	39816695	3000	3000	3000	3000	0
431	20230919	112700	39816695	3000	3000	3000	3000	0
432	20230919	112600	39816695	3000	3000	3000	3000	0
433	20230919	112500	39816695	3000	3000	3000	3000	1
434	20230919	112400	39813695	2995	2995	2995	2995	0
435	20230919	112300	39813695	2995	2995	2995	2995	0
436	20230919	112200	39813695	2995	2995	2995	2995	0
437	20230919	112100	39813695	2995	2995	2995	2995	0
438	20230919	112000	39813695	2995	2995	2995	2995	0
439	20230919	111900	39813695	2995	2995	2995	2995	0
440	20230919	111800	39813695	2995	2995	2995	2995	0
441	20230919	111700	39813695	2995	2995	2995	2995	0
442	20230919	111600	39813695	2995	2995	2995	2995	0
443	20230919	111500	39813695	2995	2995	2995	2995	0
444	20230919	111400	39813695	2995	2995	2995	2995	0
445	20230919	111300	39813695	2995	3005	3005	2995	254
446	20230919	111200	39052640	3010	3010	3010	3010	0
447	20230919	111100	39052640	3010	3010	3010	3010	300
448	20230919	111000	38149640	3010	3010	3010	3010	0
449	20230919	110900	38149640	3010	3010	3010	3010	0
450	20230919	110800	38149640	3010	3010	3010	3010	0
451	20230919	110700	38149640	3010	3010	3010	3010	0
452	20230919	110600	38149640	3010	3010	3010	3010	0
453	20230919	110500	38149640	3010	3010	3010	3010	0
454	20230919	110400	38149640	3010	3010	3010	3010	2
455	20230919	110300	38143620	2995	2995	2995	2995	0
456	20230919	110200	38143620	2995	2995	2995	2995	0
457	20230919	110100	38143620	2995	2995	2995	2995	0
458	20230919	110000	38143620	2995	2995	2995	2995	105
459	20230919	105900	37829145	2995	2995	2995	2995	200
460	20230919	105800	37230145	2995	2995	2995	2995	194
461	20230919	105700	36649115	2995	2995	2995	2995	0
462	20230919	105600	36649115	2995	2995	2995	2995	37
463	20230919	105500	36538300	3000	3000	3000	3000	10
464	20230919	105400	36508300	3000	3000	3000	3000	0
465	20230919	105300	36508300	3000	3000	3000	3000	0
466	20230919	105200	36508300	3000	3000	3000	3000	0
467	20230919	105100	36508300	3000	3000	3000	3000	70
468	20230919	105000	36298300	3000	3000	3000	3000	14
469	20230919	104900	36256300	3010	3010	3010	3010	0
470	20230919	104800	36256300	3010	3010	3010	3010	10
471	20230919	104700	36226200	3000	3000	3000	3000	100
472	20230919	104600	35926200	3010	3010	3010	3010	0
473	20230919	104500	35926200	3010	3010	3010	3010	0
474	20230919	104400	35926200	3010	3010	3010	3010	0
475	20230919	104300	35926200	3010	3010	3010	3010	10
476	20230919	104200	35896100	3000	3000	3000	3000	0
477	20230919	104100	35896100	3000	3000	3000	3000	0
478	20230919	104000	35896100	3000	3000	3000	3000	64
479	20230919	103900	35704100	3005	3005	3005	3005	0
480	20230919	103800	35704100	3005	3005	3005	3005	155
481	20230919	103700	35238325	3005	3005	3005	3005	50
482	20230919	103600	35088075	3000	3000	3000	3000	0
483	20230919	103500	35088075	3000	3000	3000	3000	0
484	20230919	103400	35088075	3000	3000	3000	3000	0
485	20230919	103300	35088075	3000	3000	3000	3000	100
486	20230919	103200	34788075	3005	3005	3005	3005	0
487	20230919	103100	34788075	3005	3005	3005	3005	0
488	20230919	103000	34788075	3005	3005	3005	3005	1
489	20230919	102900	34785070	3005	3005	3005	3005	2
490	20230919	102800	34779060	3005	3005	3005	3005	0
491	20230919	102700	34779060	3005	3005	3005	3005	49
492	20230919	102600	34631815	3010	3010	3010	3010	0
493	20230919	102500	34631815	3010	3010	3010	3010	0
494	20230919	102400	34631815	3010	3010	3010	3010	0
495	20230919	102300	34631815	3010	3010	3010	3010	0
496	20230919	102200	34631815	3010	3010	3010	3010	0
497	20230919	102100	34631815	3010	3010	3010	3010	1
498	20230919	102000	34628805	3010	3010	3010	3010	50
499	20230919	101900	34478305	3010	3010	3010	3010	0
500	20230919	101800	34478305	3010	3010	3010	3010	5
501	20230919	101700	34463255	3005	3005	3005	3005	1
502	20230919	101600	34460250	3010	3010	3010	3010	0
503	20230919	101500	34460250	3010	3010	3010	3010	0
504	20230919	101400	34460250	3010	3010	3010	3010	0
505	20230919	101300	34460250	3010	3010	3010	3010	0
506	20230919	101200	34460250	3010	3010	3010	3010	0
507	20230919	101100	34460250	3010	3010	3010	3010	0
508	20230919	101000	34460250	3010	3005	3010	3005	11
509	20230919	100900	34427185	3010	3010	3010	3010	0
510	20230919	100800	34427185	3010	3010	3010	3010	0
511	20230919	100700	34427185	3010	3010	3010	3010	45
512	20230919	100600	34291735	3010	3010	3010	3010	0
513	20230919	100500	34291735	3010	3010	3010	3010	0
514	20230919	100400	34291735	3010	3010	3010	3010	0
515	20230919	100300	34291735	3010	3010	3010	3010	0
516	20230919	100200	34291735	3010	3010	3010	3010	0
517	20230919	100100	34291735	3010	3010	3010	3010	2
518	20230919	100000	34285715	2990	2990	2990	2990	0
519	20230919	095900	34285715	2990	2990	2990	2990	0
520	20230919	095800	34285715	2990	2990	2990	2990	0
521	20230919	095700	34285715	2990	3005	3005	2990	4450
522	20230919	095600	20942435	3010	3010	3010	3010	50
523	20230919	095500	20791935	3010	3010	3010	3010	0
524	20230919	095400	20791935	3010	3010	3010	3010	24
525	20230919	095300	20719695	3010	3010	3010	3010	133
526	20230919	095200	20319365	3015	3015	3015	3015	0
527	20230919	095100	20319365	3015	3015	3015	3015	0
528	20230919	095000	20319365	3015	3015	3015	3015	0
529	20230919	094900	20319365	3015	3015	3015	3015	0
530	20230919	094800	20319365	3015	3020	3020	3015	206
531	20230919	094700	19697775	3025	3025	3025	3025	0
532	20230919	094600	19697775	3025	3025	3025	3025	0
533	20230919	094500	19697775	3025	3025	3025	3025	0
534	20230919	094400	19697775	3025	3025	3025	3025	0
535	20230919	094300	19697775	3025	3025	3025	3025	2
536	20230919	094200	19691725	3025	3025	3025	3025	0
537	20230919	094100	19691725	3025	3025	3025	3025	0
538	20230919	094000	19691725	3025	3025	3025	3025	0
539	20230919	093900	19691725	3025	3025	3025	3025	10
540	20230919	093800	19661475	3025	3025	3025	3025	0
541	20230919	093700	19661475	3025	3025	3025	3025	2
542	20230919	093600	19655425	3025	3025	3030	3025	433
543	20230919	093500	18345195	3025	3025	3025	3025	46
544	20230919	093400	18206045	3025	3020	3025	3020	3192
545	20230919	093300	8551285	3020	3020	3020	3020	58
546	20230919	093200	8376125	3020	3020	3020	3020	100
547	20230919	093100	8074125	3025	3020	3025	3020	203
548	20230919	093000	7460320	3020	3020	3020	3020	1
549	20230919	092900	7457300	3020	3020	3020	3020	0
550	20230919	092800	7457300	3020	3020	3020	3020	0
551	20230919	092700	7457300	3020	3020	3020	3020	0
552	20230919	092600	7457300	3020	3020	3020	3020	0
553	20230919	092500	7457300	3020	3020	3020	3020	0
554	20230919	092400	7457300	3020	3020	3020	3020	100
555	20230919	092300	7155300	3020	3020	3020	3020	0
556	20230919	092200	7155300	3020	3020	3020	3020	0
557	20230919	092100	7155300	3020	3020	3020	3020	0
558	20230919	092000	7155300	3020	3020	3020	3020	0
559	20230919	091900	7155300	3020	3020	3020	3020	0
560	20230919	091800	7155300	3020	3020	3020	3020	0
561	20230919	091700	7155300	3020	3020	3020	3020	0
562	20230919	091600	7155300	3020	3020	3020	3020	1
563	20230919	091500	7152280	3020	3020	3020	3020	0
564	20230919	091400	7152280	3020	3025	3025	3020	94
565	20230919	091300	6868385	3020	3020	3020	3020	20
566	20230919	091200	6807985	3020	3020	3020	3020	30
567	20230919	091100	6717385	3025	3025	3025	3025	0
568	20230919	091000	6717385	3025	3025	3025	3025	0
569	20230919	090900	6717385	3025	3025	3025	3025	0
570	20230919	090800	6717385	3025	3025	3025	3025	2
571	20230919	090700	6711335	3025	3025	3025	3025	102
572	20230919	090600	6402785	3020	3020	3020	3020	170
573	20230919	090500	5889385	3020	3020	3020	3020	29
574	20230919	090400	5801805	3020	3020	3020	3020	471
575	20230919	090300	4379385	3025	3020	3025	3020	53
576	20230919	090200	4219205	3020	3020	3020	3020	0
577	20230919	090100	4219205	3020	3020	3020	3020	0
578	20230919	090000	4219205	3020	3010	3020	3010	552