KissMeData/002920/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183700	61149485	2975	2975	2975	2975	174
3	20230925	183600	61149485	2975	2975	2975	2975	0
4	20230925	183500	61149485	2975	2975	2975	2975	0
5	20230925	183400	61149485	2975	2975	2975	2975	0
6	20230925	183300	61149485	2975	2975	2975	2975	0
7	20230925	183200	61149485	2975	2975	2975	2975	0
8	20230925	183100	61149485	2975	2975	2975	2975	0
9	20230925	183000	61149485	2975	2975	2975	2975	0
10	20230925	182900	61149485	2975	2975	2975	2975	0
11	20230925	182800	61149485	2975	2975	2975	2975	0
12	20230925	182700	61149485	2975	2975	2975	2975	0
13	20230925	182600	61149485	2975	2975	2975	2975	0
14	20230925	182500	61149485	2975	2975	2975	2975	0
15	20230925	182400	61149485	2975	2975	2975	2975	0
16	20230925	182300	61149485	2975	2975	2975	2975	0
17	20230925	182200	61149485	2975	2975	2975	2975	0
18	20230925	182100	61149485	2975	2975	2975	2975	0
19	20230925	182000	61149485	2975	2975	2975	2975	0
20	20230925	181900	61149485	2975	2975	2975	2975	0
21	20230925	181800	61149485	2975	2975	2975	2975	0
22	20230925	181700	61149485	2975	2975	2975	2975	0
23	20230925	181600	61149485	2975	2975	2975	2975	0
24	20230925	181500	61149485	2975	2975	2975	2975	0
25	20230925	181400	61149485	2975	2975	2975	2975	0
26	20230925	181300	61149485	2975	2975	2975	2975	0
27	20230925	181200	61149485	2975	2975	2975	2975	0
28	20230925	181100	61149485	2975	2975	2975	2975	0
29	20230925	181000	61149485	2975	2975	2975	2975	0
30	20230925	180900	61149485	2975	2975	2975	2975	0
31	20230925	180800	61149485	2975	2975	2975	2975	0
32	20230925	180700	61149485	2975	2975	2975	2975	174
33	20230925	180600	61149485	2975	2975	2975	2975	0
34	20230925	180500	61149485	2975	2975	2975	2975	0
35	20230925	180400	61149485	2975	2975	2975	2975	0
36	20230925	180300	61149485	2975	2975	2975	2975	0
37	20230925	180200	61149485	2975	2975	2975	2975	0
38	20230925	180100	61149485	2975	2975	2975	2975	0
39	20230925	180000	61149485	2975	2975	2975	2975	0
40	20230925	175900	61149485	2975	2975	2975	2975	0
41	20230925	175800	61149485	2975	2975	2975	2975	0
42	20230925	175700	61149485	2975	2975	2975	2975	0
43	20230925	175600	61149485	2975	2975	2975	2975	0
44	20230925	175500	61149485	2975	2975	2975	2975	0
45	20230925	175400	61149485	2975	2975	2975	2975	0
46	20230925	175300	61149485	2975	2975	2975	2975	0
47	20230925	175200	61149485	2975	2975	2975	2975	0
48	20230925	175100	61149485	2975	2975	2975	2975	0
49	20230925	175000	61149485	2975	2975	2975	2975	0
50	20230925	174900	61149485	2975	2975	2975	2975	0
51	20230925	174800	61149485	2975	2975	2975	2975	0
52	20230925	174700	61149485	2975	2975	2975	2975	0
53	20230925	174600	61149485	2975	2975	2975	2975	0
54	20230925	174500	61149485	2975	2975	2975	2975	0
55	20230925	174400	61149485	2975	2975	2975	2975	0
56	20230925	174300	61149485	2975	2975	2975	2975	0
57	20230925	174200	61149485	2975	2975	2975	2975	0
58	20230925	174100	61149485	2975	2975	2975	2975	0
59	20230925	174000	61149485	2975	2975	2975	2975	0
60	20230925	173900	61149485	2975	2975	2975	2975	0
61	20230925	173800	61149485	2975	2975	2975	2975	0
62	20230925	173700	61149485	2975	2975	2975	2975	174
63	20230925	173600	61149485	2975	2975	2975	2975	0
64	20230925	173500	61149485	2975	2975	2975	2975	0
65	20230925	173400	61149485	2975	2975	2975	2975	0
66	20230925	173300	61149485	2975	2975	2975	2975	0
67	20230925	173200	61149485	2975	2975	2975	2975	0
68	20230925	173100	61149485	2975	2975	2975	2975	0
69	20230925	173000	61149485	2975	2975	2975	2975	0
70	20230925	172900	61149485	2975	2975	2975	2975	0
71	20230925	172800	61149485	2975	2975	2975	2975	0
72	20230925	172700	61149485	2975	2975	2975	2975	0
73	20230925	172600	61149485	2975	2975	2975	2975	0
74	20230925	172500	61149485	2975	2975	2975	2975	0
75	20230925	172400	61149485	2975	2975	2975	2975	0
76	20230925	172300	61149485	2975	2975	2975	2975	0
77	20230925	172200	61149485	2975	2975	2975	2975	0
78	20230925	172100	61149485	2975	2975	2975	2975	0
79	20230925	172000	61149485	2975	2975	2975	2975	0
80	20230925	171900	61149485	2975	2975	2975	2975	0
81	20230925	171800	61149485	2975	2975	2975	2975	0
82	20230925	171700	61149485	2975	2975	2975	2975	0
83	20230925	171600	61149485	2975	2975	2975	2975	0
84	20230925	171500	61149485	2975	2975	2975	2975	0
85	20230925	171400	61149485	2975	2975	2975	2975	0
86	20230925	171300	61149485	2975	2975	2975	2975	0
87	20230925	171200	61149485	2975	2975	2975	2975	0
88	20230925	171100	61149485	2975	2975	2975	2975	0
89	20230925	171000	61149485	2975	2975	2975	2975	0
90	20230925	170900	61149485	2975	2975	2975	2975	0
91	20230925	170800	61149485	2975	2975	2975	2975	0
92	20230925	170700	61149485	2975	2975	2975	2975	174
93	20230925	170600	61149485	2975	2975	2975	2975	0
94	20230925	170500	61149485	2975	2975	2975	2975	0
95	20230925	170400	61149485	2975	2975	2975	2975	0
96	20230925	170300	61149485	2975	2975	2975	2975	0
97	20230925	170200	61149485	2975	2975	2975	2975	0
98	20230925	170100	61149485	2975	2975	2975	2975	0
99	20230925	170000	61149485	2975	2975	2975	2975	0
100	20230925	165900	61149485	2975	2975	2975	2975	0
101	20230925	165800	61149485	2975	2975	2975	2975	0
102	20230925	165700	61149485	2975	2975	2975	2975	0
103	20230925	165600	61149485	2975	2975	2975	2975	0
104	20230925	165500	61149485	2975	2975	2975	2975	0
105	20230925	165400	61149485	2975	2975	2975	2975	0
106	20230925	165300	61149485	2975	2975	2975	2975	0
107	20230925	165200	61149485	2975	2975	2975	2975	0
108	20230925	165100	61149485	2975	2975	2975	2975	0
109	20230925	165000	61149485	2975	2975	2975	2975	0
110	20230925	164900	61149485	2975	2975	2975	2975	0
111	20230925	164800	61149485	2975	2975	2975	2975	0
112	20230925	164700	61149485	2975	2975	2975	2975	0
113	20230925	164600	61149485	2975	2975	2975	2975	0
114	20230925	164500	61149485	2975	2975	2975	2975	0
115	20230925	164400	61149485	2975	2975	2975	2975	0
116	20230925	164300	61149485	2975	2975	2975	2975	0
117	20230925	164200	61149485	2975	2975	2975	2975	0
118	20230925	164100	61149485	2975	2975	2975	2975	0
119	20230925	164000	61149485	2975	2975	2975	2975	0
120	20230925	163900	61149485	2975	2975	2975	2975	0
121	20230925	163800	61149485	2975	2975	2975	2975	0
122	20230925	163700	61149485	2975	2975	2975	2975	174
123	20230925	163600	61149485	2975	2975	2975	2975	0
124	20230925	163500	61149485	2975	2975	2975	2975	0
125	20230925	163400	61149485	2975	2975	2975	2975	0
126	20230925	163300	61149485	2975	2975	2975	2975	0
127	20230925	163200	61149485	2975	2975	2975	2975	0
128	20230925	163100	61149485	2975	2975	2975	2975	0
129	20230925	163000	61149485	2975	2975	2975	2975	0
130	20230925	162900	61149485	2975	2975	2975	2975	0
131	20230925	162800	61149485	2975	2975	2975	2975	0
132	20230925	162700	61149485	2975	2975	2975	2975	0
133	20230925	162600	61149485	2975	2975	2975	2975	0
134	20230925	162500	61149485	2975	2975	2975	2975	0
135	20230925	162400	61149485	2975	2975	2975	2975	0
136	20230925	162300	61149485	2975	2975	2975	2975	0
137	20230925	162200	61149485	2975	2975	2975	2975	0
138	20230925	162100	61149485	2975	2975	2975	2975	0
139	20230925	162000	61149485	2975	2975	2975	2975	0
140	20230925	161900	61149485	2975	2975	2975	2975	0
141	20230925	161800	61149485	2975	2975	2975	2975	0
142	20230925	161700	61149485	2975	2975	2975	2975	0
143	20230925	161600	61149485	2975	2975	2975	2975	0
144	20230925	161500	61149485	2975	2975	2975	2975	0
145	20230925	161400	61149485	2975	2975	2975	2975	0
146	20230925	161300	61149485	2975	2975	2975	2975	0
147	20230925	161200	61149485	2975	2975	2975	2975	0
148	20230925	161100	61149485	2975	2975	2975	2975	0
149	20230925	161000	61149485	2975	2975	2975	2975	0
150	20230925	160900	61149485	2975	2975	2975	2975	0
151	20230925	160800	61149485	2975	2975	2975	2975	0
152	20230925	160700	61149485	2975	2975	2975	2975	174
153	20230925	160600	61149485	2975	2975	2975	2975	0
154	20230925	160500	61149485	2975	2975	2975	2975	0
155	20230925	160400	61149485	2975	2975	2975	2975	0
156	20230925	160300	61149485	2975	2975	2975	2975	0
157	20230925	160200	61149485	2975	2975	2975	2975	0
158	20230925	160100	61149485	2975	2975	2975	2975	0
159	20230925	160000	61149485	2975	2975	2975	2975	0
160	20230925	155900	61149485	2975	2975	2975	2975	0
161	20230925	155800	61149485	2975	2975	2975	2975	0
162	20230925	155700	61149485	2975	2975	2975	2975	0
163	20230925	155600	61149485	2975	2975	2975	2975	0
164	20230925	155500	61149485	2975	2975	2975	2975	0
165	20230925	155400	61149485	2975	2975	2975	2975	0
166	20230925	155300	61149485	2975	2975	2975	2975	0
167	20230925	155200	61149485	2975	2975	2975	2975	0
168	20230925	155100	61149485	2975	2975	2975	2975	0
169	20230925	155000	61149485	2975	2975	2975	2975	0
170	20230925	154900	61149485	2975	2975	2975	2975	0
171	20230925	154800	61149485	2975	2975	2975	2975	0
172	20230925	154700	61149485	2975	2975	2975	2975	0
173	20230925	154600	61149485	2975	2975	2975	2975	0
174	20230925	154500	61149485	2975	2975	2975	2975	0
175	20230925	154400	61149485	2975	2975	2975	2975	0
176	20230925	154300	61149485	2975	2975	2975	2975	0
177	20230925	154200	61149485	2975	2975	2975	2975	0
178	20230925	154100	61149485	2975	2975	2975	2975	0
179	20230925	154000	61149485	2975	2975	2975	2975	0
180	20230925	153900	61149485	2975	2975	2975	2975	0
181	20230925	153800	61149485	2975	2975	2975	2975	0
182	20230925	153700	61149485	2975	2975	2975	2975	174
183	20230925	153600	61149485	2975	2975	2975	2975	0
184	20230925	153500	61149485	2975	2975	2975	2975	0
185	20230925	153400	61149485	2975	2975	2975	2975	0
186	20230925	153300	61149485	2975	2975	2975	2975	0
187	20230925	153200	61149485	2975	2975	2975	2975	0
188	20230925	153100	61149485	2975	2975	2975	2975	0
189	20230925	153000	61149485	2975	2975	2975	2975	174
190	20230925	152900	60631835	2975	2975	2975	2975	0
191	20230925	152800	60631835	2975	2975	2975	2975	0
192	20230925	152700	60631835	2975	2975	2975	2975	0
193	20230925	152600	60631835	2975	2975	2975	2975	0
194	20230925	152500	60631835	2975	2975	2975	2975	0
195	20230925	152400	60631835	2975	2975	2975	2975	0
196	20230925	152300	60631835	2975	2975	2975	2975	0
197	20230925	152200	60631835	2975	2975	2975	2975	0
198	20230925	152100	60631835	2975	2975	2975	2975	0
199	20230925	152000	60631835	2975	2975	2975	2975	0
200	20230925	151900	60631835	2975	2975	2975	2975	0
201	20230925	151800	60631835	2975	2960	2975	2960	91
202	20230925	151700	60362445	2960	2960	2960	2960	561
203	20230925	151600	58701885	2975	2960	2975	2960	24
204	20230925	151500	58630815	2960	2960	2960	2960	0
205	20230925	151400	58630815	2960	2960	2960	2960	65
206	20230925	151300	58438415	2960	2965	2965	2960	474
207	20230925	151200	57035365	2965	2965	2965	2965	0
208	20230925	151100	57035365	2965	2965	2965	2965	0
209	20230925	151000	57035365	2965	2960	2965	2960	44
210	20230925	150900	56905105	2960	2960	2960	2960	0
211	20230925	150800	56905105	2960	2960	2960	2960	0
212	20230925	150700	56905105	2960	2960	2960	2960	0
213	20230925	150600	56905105	2960	2965	2965	2960	94
214	20230925	150500	56626405	2970	2970	2970	2970	0
215	20230925	150400	56626405	2970	2970	2970	2970	0
216	20230925	150300	56626405	2970	2970	2970	2970	98
217	20230925	150200	56335345	2970	2970	2970	2970	2
218	20230925	150100	56329405	2965	2965	2965	2965	2
219	20230925	150000	56323475	2965	2965	2965	2965	3
220	20230925	145900	56314580	2965	2970	2970	2965	73
221	20230925	145800	56097785	2975	2975	2975	2975	10
222	20230925	145700	56068035	2975	2975	2975	2975	0
223	20230925	145600	56068035	2975	2975	2975	2975	0
224	20230925	145500	56068035	2975	2975	2975	2975	0
225	20230925	145400	56068035	2975	2975	2975	2975	0
226	20230925	145300	56068035	2975	2975	2975	2975	0
227	20230925	145200	56068035	2975	2960	2975	2960	36
228	20230925	145100	55961400	2960	2960	2960	2960	0
229	20230925	145000	55961400	2960	2970	2970	2960	1900
230	20230925	144900	50337390	2970	2970	2970	2970	1
231	20230925	144800	50334420	2970	2975	2975	2970	69
232	20230925	144700	50129485	2975	2975	2975	2975	0
233	20230925	144600	50129485	2975	2975	2975	2975	0
234	20230925	144500	50129485	2975	2975	2975	2975	0
235	20230925	144400	50129485	2975	2975	2975	2975	0
236	20230925	144300	50129485	2975	2975	2975	2975	0
237	20230925	144200	50129485	2975	2975	2975	2975	0
238	20230925	144100	50129485	2975	2975	2975	2975	0
239	20230925	144000	50129485	2975	2975	2975	2975	2
240	20230925	143900	50123535	2960	2960	2960	2960	0
241	20230925	143800	50123535	2960	2960	2960	2960	0
242	20230925	143700	50123535	2960	2960	2960	2960	0
243	20230925	143600	50123535	2960	2960	2960	2960	0
244	20230925	143500	50123535	2960	2960	2960	2960	49
245	20230925	143400	49978495	2960	2960	2960	2960	0
246	20230925	143300	49978495	2960	2960	2960	2960	0
247	20230925	143200	49978495	2960	2960	2960	2960	0
248	20230925	143100	49978495	2960	2960	2960	2960	0
249	20230925	143000	49978495	2960	2960	2960	2960	0
250	20230925	142900	49978495	2960	2960	2960	2960	0
251	20230925	142800	49978495	2960	2960	2960	2960	10
252	20230925	142700	49948895	2970	2970	2970	2970	0
253	20230925	142600	49948895	2970	2970	2970	2970	1
254	20230925	142500	49945925	2975	2975	2975	2975	0
255	20230925	142400	49945925	2975	2975	2975	2975	0
256	20230925	142300	49945925	2975	2975	2975	2975	0
257	20230925	142200	49945925	2975	2975	2975	2975	0
258	20230925	142100	49945925	2975	2975	2975	2975	5
259	20230925	142000	49931050	2970	2970	2970	2970	0
260	20230925	141900	49931050	2970	2970	2970	2970	4
261	20230925	141800	49919170	2960	2960	2960	2960	0
262	20230925	141700	49919170	2960	2960	2960	2960	0
263	20230925	141600	49919170	2960	2960	2960	2960	0
264	20230925	141500	49919170	2960	2960	2960	2960	64
265	20230925	141400	49729730	2955	2955	2955	2955	134
266	20230925	141300	49333760	2955	2955	2955	2955	0
267	20230925	141200	49333760	2955	2955	2955	2955	0
268	20230925	141100	49333760	2955	2955	2955	2955	0
269	20230925	141000	49333760	2955	2960	2960	2955	1992
270	20230925	140900	43447355	2960	2960	2960	2960	23
271	20230925	140800	43379275	2960	2960	2960	2960	36
272	20230925	140700	43272715	2970	2970	2970	2970	0
273	20230925	140600	43272715	2970	2970	2970	2970	0
274	20230925	140500	43272715	2970	2970	2970	2970	0
275	20230925	140400	43272715	2970	2970	2970	2970	0
276	20230925	140300	43272715	2970	2970	2970	2970	0
277	20230925	140200	43272715	2970	2970	2970	2970	0
278	20230925	140100	43272715	2970	2970	2970	2970	0
279	20230925	140000	43272715	2970	2970	2970	2970	0
280	20230925	135900	43272715	2970	2970	2970	2970	6
281	20230925	135800	43254895	2970	2970	2970	2970	0
282	20230925	135700	43254895	2970	2970	2970	2970	0
283	20230925	135600	43254895	2970	2970	2970	2970	0
284	20230925	135500	43254895	2970	2970	2970	2970	0
285	20230925	135400	43254895	2970	2970	2970	2970	0
286	20230925	135300	43254895	2970	2970	2970	2970	0
287	20230925	135200	43254895	2970	2970	2970	2970	0
288	20230925	135100	43254895	2970	2970	2970	2970	0
289	20230925	135000	43254895	2970	2960	2970	2955	51
290	20230925	134900	43103960	2960	2960	2960	2960	0
291	20230925	134800	43103960	2960	2960	2960	2960	0
292	20230925	134700	43103960	2960	2960	2960	2960	0
293	20230925	134600	43103960	2960	2960	2960	2960	0
294	20230925	134500	43103960	2960	2960	2960	2960	0
295	20230925	134400	43103960	2960	2960	2960	2960	0
296	20230925	134300	43103960	2960	2960	2960	2960	0
297	20230925	134200	43103960	2960	2965	2965	2960	25
298	20230925	134100	43029955	2970	2970	2970	2970	0
299	20230925	134000	43029955	2970	2970	2970	2970	0
300	20230925	133900	43029955	2970	2970	2970	2970	0
301	20230925	133800	43029955	2970	2970	2970	2970	0
302	20230925	133700	43029955	2970	2970	2970	2970	0
303	20230925	133600	43029955	2970	2970	2970	2970	0
304	20230925	133500	43029955	2970	2970	2970	2970	0
305	20230925	133400	43029955	2970	2970	2970	2970	0
306	20230925	133300	43029955	2970	2970	2970	2970	0
307	20230925	133200	43029955	2970	2970	2970	2970	0
308	20230925	133100	43029955	2970	2970	2970	2970	0
309	20230925	133000	43029955	2970	2970	2970	2970	0
310	20230925	132900	43029955	2970	2970	2970	2970	0
311	20230925	132800	43029955	2970	2970	2970	2970	0
312	20230925	132700	43029955	2970	2970	2970	2970	0
313	20230925	132600	43029955	2970	2970	2970	2970	0
314	20230925	132500	43029955	2970	2970	2970	2970	0
315	20230925	132400	43029955	2970	2970	2970	2970	0
316	20230925	132300	43029955	2970	2970	2970	2970	0
317	20230925	132200	43029955	2970	2970	2970	2970	1
318	20230925	132100	43026985	2975	2975	2975	2975	0
319	20230925	132000	43026985	2975	2975	2975	2975	0
320	20230925	131900	43026985	2975	2975	2975	2975	0
321	20230925	131800	43026985	2975	2975	2975	2975	1
322	20230925	131700	43024010	2955	2955	2955	2955	0
323	20230925	131600	43024010	2955	2955	2955	2955	0
324	20230925	131500	43024010	2955	2955	2955	2955	0
325	20230925	131400	43024010	2955	2955	2955	2955	0
326	20230925	131300	43024010	2955	2955	2955	2955	677
327	20230925	131200	41023475	2975	2975	2975	2975	0
328	20230925	131100	41023475	2975	2965	2975	2950	2020
329	20230925	131000	35049595	2980	2980	2980	2980	0
330	20230925	130900	35049595	2980	2980	2980	2980	0
331	20230925	130800	35049595	2980	2980	2980	2980	0
332	20230925	130700	35049595	2980	2980	2980	2980	0
333	20230925	130600	35049595	2980	2980	2980	2980	0
334	20230925	130500	35049595	2980	2980	2980	2980	0
335	20230925	130400	35049595	2980	2980	2980	2980	0
336	20230925	130300	35049595	2980	2980	2980	2980	0
337	20230925	130200	35049595	2980	2980	2980	2980	0
338	20230925	130100	35049595	2980	2980	2980	2980	2
339	20230925	130000	35043635	2970	2970	2970	2970	246
340	20230925	125900	34313015	2970	2970	2970	2970	0
341	20230925	125800	34313015	2970	2970	2970	2970	0
342	20230925	125700	34313015	2970	2970	2970	2970	0
343	20230925	125600	34313015	2970	2970	2970	2970	3
344	20230925	125500	34304105	2980	2980	2980	2980	0
345	20230925	125400	34304105	2980	2980	2980	2980	0
346	20230925	125300	34304105	2980	2980	2980	2980	0
347	20230925	125200	34304105	2980	2980	2980	2980	0
348	20230925	125100	34304105	2980	2980	2980	2980	0
349	20230925	125000	34304105	2980	2980	2980	2980	0
350	20230925	124900	34304105	2980	2980	2980	2980	0
351	20230925	124800	34304105	2980	2980	2980	2980	0
352	20230925	124700	34304105	2980	2980	2980	2980	0
353	20230925	124600	34304105	2980	2980	2980	2980	35
354	20230925	124500	34199805	2980	2980	2980	2980	0
355	20230925	124400	34199805	2980	2980	2980	2980	0
356	20230925	124300	34199805	2980	2980	2980	2980	0
357	20230925	124200	34199805	2980	2980	2980	2980	0
358	20230925	124100	34199805	2980	2980	2980	2980	0
359	20230925	124000	34199805	2980	2980	2980	2980	0
360	20230925	123900	34199805	2980	2980	2980	2980	0
361	20230925	123800	34199805	2980	2980	2980	2980	0
362	20230925	123700	34199805	2980	2980	2980	2980	0
363	20230925	123600	34199805	2980	2980	2980	2980	0
364	20230925	123500	34199805	2980	2980	2980	2980	0
365	20230925	123400	34199805	2980	2980	2980	2980	0
366	20230925	123300	34199805	2980	2980	2980	2980	0
367	20230925	123200	34199805	2980	2980	2980	2980	0
368	20230925	123100	34199805	2980	2980	2980	2980	0
369	20230925	123000	34199805	2980	2980	2980	2980	0
370	20230925	122900	34199805	2980	2980	2980	2980	0
371	20230925	122800	34199805	2980	2980	2980	2980	0
372	20230925	122700	34199805	2980	2980	2980	2980	0
373	20230925	122600	34199805	2980	2970	2980	2970	74
374	20230925	122500	33980005	2970	2970	2970	2970	0
375	20230925	122400	33980005	2970	2970	2970	2970	328
376	20230925	122300	33005845	2970	2970	2970	2970	33
377	20230925	122200	32907835	2980	2980	2980	2980	0
378	20230925	122100	32907835	2980	2980	2980	2980	0
379	20230925	122000	32907835	2980	2980	2980	2980	0
380	20230925	121900	32907835	2980	2980	2980	2980	0
381	20230925	121800	32907835	2980	2980	2980	2980	0
382	20230925	121700	32907835	2980	2980	2980	2980	0
383	20230925	121600	32907835	2980	2980	2980	2980	0
384	20230925	121500	32907835	2980	2980	2980	2980	1
385	20230925	121400	32904855	2980	2980	2980	2980	0
386	20230925	121300	32904855	2980	2980	2980	2980	0
387	20230925	121200	32904855	2980	2980	2980	2980	0
388	20230925	121100	32904855	2980	2980	2980	2980	0
389	20230925	121000	32904855	2980	2980	2980	2980	0
390	20230925	120900	32904855	2980	2980	2980	2980	0
391	20230925	120800	32904855	2980	2980	2980	2980	0
392	20230925	120700	32904855	2980	2980	2980	2980	0
393	20230925	120600	32904855	2980	2980	2980	2980	20
394	20230925	120500	32845255	2980	2980	2980	2980	0
395	20230925	120400	32845255	2980	2980	2980	2980	0
396	20230925	120300	32845255	2980	2980	2980	2980	0
397	20230925	120200	32845255	2980	2980	2980	2980	0
398	20230925	120100	32845255	2980	2980	2980	2980	0
399	20230925	120000	32845255	2980	2980	2980	2980	1
400	20230925	115900	32842275	2980	2980	2980	2980	0
401	20230925	115800	32842275	2980	2980	2980	2980	2
402	20230925	115700	32836315	2960	2960	2960	2960	0
403	20230925	115600	32836315	2960	2960	2960	2960	0
404	20230925	115500	32836315	2960	2960	2960	2960	0
405	20230925	115400	32836315	2960	2960	2960	2960	661
406	20230925	115300	30879755	2960	2965	2965	2960	1410
407	20230925	115200	26705435	2970	2970	2970	2970	958
408	20230925	115100	23860175	2970	2970	2970	2970	0
409	20230925	115000	23860175	2970	2970	2970	2970	0
410	20230925	114900	23860175	2970	2970	2970	2970	0
411	20230925	114800	23860175	2970	2970	2970	2970	0
412	20230925	114700	23860175	2970	2970	2970	2970	0
413	20230925	114600	23860175	2970	2970	2970	2970	0
414	20230925	114500	23860175	2970	2970	2970	2970	0
415	20230925	114400	23860175	2970	2970	2970	2970	0
416	20230925	114300	23860175	2970	2970	2970	2970	0
417	20230925	114200	23860175	2970	2970	2970	2970	0
418	20230925	114100	23860175	2970	2970	2970	2970	0
419	20230925	114000	23860175	2970	2970	2970	2970	0
420	20230925	113900	23860175	2970	2970	2970	2970	0
421	20230925	113800	23860175	2970	2970	2970	2970	0
422	20230925	113700	23860175	2970	2970	2970	2970	0
423	20230925	113600	23860175	2970	2970	2970	2970	0
424	20230925	113500	23860175	2970	2970	2970	2970	321
425	20230925	113400	22906805	2970	2970	2970	2970	0
426	20230925	113300	22906805	2970	2970	2970	2970	0
427	20230925	113200	22906805	2970	2970	2970	2970	0
428	20230925	113100	22906805	2970	2970	2970	2970	0
429	20230925	113000	22906805	2970	2970	2970	2970	0
430	20230925	112900	22906805	2970	2970	2970	2970	0
431	20230925	112800	22906805	2970	2970	2970	2970	0
432	20230925	112700	22906805	2970	2970	2970	2970	0
433	20230925	112600	22906805	2970	2970	2970	2970	0
434	20230925	112500	22906805	2970	2970	2970	2970	0
435	20230925	112400	22906805	2970	2970	2970	2970	202
436	20230925	112300	22306865	2985	2985	2985	2985	0
437	20230925	112200	22306865	2985	2985	2985	2985	0
438	20230925	112100	22306865	2985	2985	2985	2985	0
439	20230925	112000	22306865	2985	2985	2985	2985	0
440	20230925	111900	22306865	2985	2985	2985	2985	0
441	20230925	111800	22306865	2985	2985	2985	2985	0
442	20230925	111700	22306865	2985	2985	2985	2985	0
443	20230925	111600	22306865	2985	2985	2985	2985	0
444	20230925	111500	22306865	2985	2985	2985	2985	0
445	20230925	111400	22306865	2985	2985	2985	2985	7
446	20230925	111300	22285970	2970	2970	2970	2970	0
447	20230925	111200	22285970	2970	2970	2970	2970	432
448	20230925	111100	21002930	2970	2970	2970	2970	0
449	20230925	111000	21002930	2970	2970	2970	2970	0
450	20230925	110900	21002930	2970	2970	2970	2970	67
451	20230925	110800	20803940	2970	2970	2970	2970	0
452	20230925	110700	20803940	2970	2970	2970	2970	0
453	20230925	110600	20803940	2970	2970	2970	2970	0
454	20230925	110500	20803940	2970	2970	2970	2970	0
455	20230925	110400	20803940	2970	2970	2970	2970	50
456	20230925	110300	20655440	2970	2970	2970	2970	0
457	20230925	110200	20655440	2970	2970	2970	2970	0
458	20230925	110100	20655440	2970	2970	2970	2970	0
459	20230925	110000	20655440	2970	2970	2970	2970	0
460	20230925	105900	20655440	2970	2970	2970	2970	14
461	20230925	105800	20613860	2970	2970	2970	2970	5
462	20230925	105700	20599010	2970	2970	2970	2970	0
463	20230925	105600	20599010	2970	2970	2970	2970	0
464	20230925	105500	20599010	2970	2970	2970	2970	0
465	20230925	105400	20599010	2970	2970	2970	2970	0
466	20230925	105300	20599010	2970	2970	2970	2970	0
467	20230925	105200	20599010	2970	2970	2970	2970	0
468	20230925	105100	20599010	2970	2975	2975	2970	78
469	20230925	105000	20367345	2985	2985	2985	2985	0
470	20230925	104900	20367345	2985	2985	2985	2985	0
471	20230925	104800	20367345	2985	2985	2985	2985	0
472	20230925	104700	20367345	2985	2985	2985	2985	0
473	20230925	104600	20367345	2985	2985	2985	2985	0
474	20230925	104500	20367345	2985	2985	2985	2985	2
475	20230925	104400	20361375	2965	2965	2965	2965	0
476	20230925	104300	20361375	2965	2965	2965	2965	0
477	20230925	104200	20361375	2965	2965	2965	2965	0
478	20230925	104100	20361375	2965	2965	2965	2965	0
479	20230925	104000	20361375	2965	2965	2965	2965	0
480	20230925	103900	20361375	2965	2965	2965	2965	0
481	20230925	103800	20361375	2965	2965	2965	2965	300
482	20230925	103700	19471875	2985	2985	2985	2985	0
483	20230925	103600	19471875	2985	2985	2985	2985	0
484	20230925	103500	19471875	2985	2985	2985	2985	0
485	20230925	103400	19471875	2985	2985	2985	2985	0
486	20230925	103300	19471875	2985	2985	2985	2985	0
487	20230925	103200	19471875	2985	2985	2985	2985	0
488	20230925	103100	19471875	2985	2985	2985	2985	0
489	20230925	103000	19471875	2985	2985	2985	2985	0
490	20230925	102900	19471875	2985	2985	2985	2985	0
491	20230925	102800	19471875	2985	2985	2985	2985	0
492	20230925	102700	19471875	2985	2985	2985	2985	0
493	20230925	102600	19471875	2985	2985	2985	2985	0
494	20230925	102500	19471875	2985	2985	2985	2985	5
495	20230925	102400	19456950	2970	2970	2970	2970	0
496	20230925	102300	19456950	2970	2970	2970	2970	0
497	20230925	102200	19456950	2970	2970	2970	2970	236
498	20230925	102100	18756030	2970	2970	2970	2970	50
499	20230925	102000	18607530	2970	2970	2970	2970	200
500	20230925	101900	18013530	2970	2970	2970	2970	250
501	20230925	101800	17271030	2965	2965	2965	2965	17
502	20230925	101700	17220625	2965	2965	2965	2965	0
503	20230925	101600	17220625	2965	2965	2965	2965	0
504	20230925	101500	17220625	2965	2980	2980	2965	200
505	20230925	101400	16626485	2985	2985	2985	2985	0
506	20230925	101300	16626485	2985	2985	2985	2985	0
507	20230925	101200	16626485	2985	2985	2985	2985	0
508	20230925	101100	16626485	2985	2985	2985	2985	0
509	20230925	101000	16626485	2985	2985	2985	2985	0
510	20230925	100900	16626485	2985	2985	2985	2985	0
511	20230925	100800	16626485	2985	2985	2985	2985	0
512	20230925	100700	16626485	2985	2985	2985	2985	0
513	20230925	100600	16626485	2985	2985	2985	2985	0
514	20230925	100500	16626485	2985	2985	2985	2985	10
515	20230925	100400	16596635	2980	2980	2980	2980	0
516	20230925	100300	16596635	2980	2980	2980	2980	360
517	20230925	100200	15523835	2985	2985	2985	2985	0
518	20230925	100100	15523835	2985	2985	2985	2985	0
519	20230925	100000	15523835	2985	2985	2985	2985	0
520	20230925	095900	15523835	2985	2985	2985	2985	0
521	20230925	095800	15523835	2985	2985	2985	2985	0
522	20230925	095700	15523835	2985	2985	2985	2985	842
523	20230925	095600	13010465	2985	2985	2985	2985	0
524	20230925	095500	13010465	2985	2985	2985	2985	0
525	20230925	095400	13010465	2985	2985	2985	2985	50
526	20230925	095300	12861215	2985	2985	2985	2985	0
527	20230925	095200	12861215	2985	2985	2985	2985	78
528	20230925	095100	12628385	2985	2990	2990	2985	465
529	20230925	095000	11238205	2995	2995	2995	2995	0
530	20230925	094900	11238205	2995	2995	2995	2995	0
531	20230925	094800	11238205	2995	2995	2995	2995	0
532	20230925	094700	11238205	2995	2995	2995	2995	0
533	20230925	094600	11238205	2995	2995	3000	2995	9
534	20230925	094500	11211220	2995	3005	3005	2995	680
535	20230925	094400	9171200	3020	3020	3020	3020	0
536	20230925	094300	9171200	3020	3020	3020	3020	365
537	20230925	094200	8068900	3025	3025	3025	3025	0
538	20230925	094100	8068900	3025	3025	3025	3025	0
539	20230925	094000	8068900	3025	3025	3025	3025	0
540	20230925	093900	8068900	3025	3025	3025	3025	0
541	20230925	093800	8068900	3025	3025	3025	3025	0
542	20230925	093700	8068900	3025	3025	3025	3025	3
543	20230925	093600	8059825	3020	3020	3020	3020	50
544	20230925	093500	7908825	3020	3010	3020	3010	250
545	20230925	093400	7154995	3005	3000	3005	3000	325
546	20230925	093300	6178400	3000	3000	3005	3000	284
547	20230925	093200	5326360	3005	3005	3005	3005	1
548	20230925	093100	5323355	3005	3005	3005	3005	0
549	20230925	093000	5323355	3005	3005	3005	3005	1
550	20230925	092900	5320350	3005	3000	3005	3000	313
551	20230925	092800	4381340	3000	3000	3000	3000	6
552	20230925	092700	4363340	2995	2995	2995	2995	100
553	20230925	092600	4063840	2995	2995	2995	2995	0
554	20230925	092500	4063840	2995	2995	2995	2995	84
555	20230925	092400	3812260	3000	2995	3000	2995	19
556	20230925	092300	3755330	2995	2995	3000	2995	105
557	20230925	092200	3440830	2995	3000	3000	2995	13
558	20230925	092100	3401870	2995	2995	2995	2995	0
559	20230925	092000	3401870	2995	2995	2995	2995	0
560	20230925	091900	3401870	2995	2995	2995	2995	80
561	20230925	091800	3162270	3000	3000	3000	3000	0
562	20230925	091700	3162270	3000	3000	3000	3000	0
563	20230925	091600	3162270	3000	3000	3000	3000	0
564	20230925	091500	3162270	3000	3000	3000	3000	0
565	20230925	091400	3162270	3000	2995	3000	2995	200
566	20230925	091300	2563255	3000	3000	3000	3000	0
567	20230925	091200	2563255	3000	3000	3000	3000	92
568	20230925	091100	2287255	3000	3000	3000	3000	0
569	20230925	091000	2287255	3000	3000	3000	3000	174
570	20230925	090900	1765255	3000	3000	3000	3000	14
571	20230925	090800	1723255	3005	3000	3005	3000	88
572	20230925	090700	1459245	2995	2995	2995	2995	3
573	20230925	090600	1450260	2995	2995	2995	2995	7
574	20230925	090500	1429295	2995	2995	2995	2995	0
575	20230925	090400	1429295	2995	2995	2995	2995	100
576	20230925	090300	1129795	2995	2985	2995	2985	100
577	20230925	090200	830355	2990	2990	2990	2990	0
578	20230925	090100	830355	2990	2990	2990	2990	105
579	20230925	090000	516405	2985	2985	2985	2985	173