KissMeData/002920/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183700	51249080	2950	2950	2950	2950	155
3	20230926	183600	51249080	2950	2950	2950	2950	0
4	20230926	183500	51249080	2950	2950	2950	2950	0
5	20230926	183400	51249080	2950	2950	2950	2950	0
6	20230926	183300	51249080	2950	2950	2950	2950	0
7	20230926	183200	51249080	2950	2950	2950	2950	0
8	20230926	183100	51249080	2950	2950	2950	2950	0
9	20230926	183000	51249080	2950	2950	2950	2950	0
10	20230926	182900	51249080	2950	2950	2950	2950	0
11	20230926	182800	51249080	2950	2950	2950	2950	0
12	20230926	182700	51249080	2950	2950	2950	2950	0
13	20230926	182600	51249080	2950	2950	2950	2950	0
14	20230926	182500	51249080	2950	2950	2950	2950	0
15	20230926	182400	51249080	2950	2950	2950	2950	0
16	20230926	182300	51249080	2950	2950	2950	2950	0
17	20230926	182200	51249080	2950	2950	2950	2950	0
18	20230926	182100	51249080	2950	2950	2950	2950	0
19	20230926	182000	51249080	2950	2950	2950	2950	0
20	20230926	181900	51249080	2950	2950	2950	2950	0
21	20230926	181800	51249080	2950	2950	2950	2950	0
22	20230926	181700	51249080	2950	2950	2950	2950	0
23	20230926	181600	51249080	2950	2950	2950	2950	0
24	20230926	181500	51249080	2950	2950	2950	2950	0
25	20230926	181400	51249080	2950	2950	2950	2950	0
26	20230926	181300	51249080	2950	2950	2950	2950	0
27	20230926	181200	51249080	2950	2950	2950	2950	0
28	20230926	181100	51249080	2950	2950	2950	2950	0
29	20230926	181000	51249080	2950	2950	2950	2950	0
30	20230926	180900	51249080	2950	2950	2950	2950	0
31	20230926	180800	51249080	2950	2950	2950	2950	0
32	20230926	180700	51249080	2950	2950	2950	2950	155
33	20230926	180600	51249080	2950	2950	2950	2950	0
34	20230926	180500	51249080	2950	2950	2950	2950	0
35	20230926	180400	51249080	2950	2950	2950	2950	0
36	20230926	180300	51249080	2950	2950	2950	2950	0
37	20230926	180200	51249080	2950	2950	2950	2950	0
38	20230926	180100	51249080	2950	2950	2950	2950	0
39	20230926	180000	51249080	2950	2950	2950	2950	0
40	20230926	175900	51249080	2950	2950	2950	2950	0
41	20230926	175800	51249080	2950	2950	2950	2950	0
42	20230926	175700	51249080	2950	2950	2950	2950	0
43	20230926	175600	51249080	2950	2950	2950	2950	0
44	20230926	175500	51249080	2950	2950	2950	2950	0
45	20230926	175400	51249080	2950	2950	2950	2950	0
46	20230926	175300	51249080	2950	2950	2950	2950	0
47	20230926	175200	51249080	2950	2950	2950	2950	0
48	20230926	175100	51249080	2950	2950	2950	2950	0
49	20230926	175000	51249080	2950	2950	2950	2950	0
50	20230926	174900	51249080	2950	2950	2950	2950	0
51	20230926	174800	51249080	2950	2950	2950	2950	0
52	20230926	174700	51249080	2950	2950	2950	2950	0
53	20230926	174600	51249080	2950	2950	2950	2950	0
54	20230926	174500	51249080	2950	2950	2950	2950	0
55	20230926	174400	51249080	2950	2950	2950	2950	0
56	20230926	174300	51249080	2950	2950	2950	2950	0
57	20230926	174200	51249080	2950	2950	2950	2950	0
58	20230926	174100	51249080	2950	2950	2950	2950	0
59	20230926	174000	51249080	2950	2950	2950	2950	0
60	20230926	173900	51249080	2950	2950	2950	2950	0
61	20230926	173800	51249080	2950	2950	2950	2950	0
62	20230926	173700	51249080	2950	2950	2950	2950	155
63	20230926	173600	51249080	2950	2950	2950	2950	0
64	20230926	173500	51249080	2950	2950	2950	2950	0
65	20230926	173400	51249080	2950	2950	2950	2950	0
66	20230926	173300	51249080	2950	2950	2950	2950	0
67	20230926	173200	51249080	2950	2950	2950	2950	0
68	20230926	173100	51249080	2950	2950	2950	2950	0
69	20230926	173000	51249080	2950	2950	2950	2950	0
70	20230926	172900	51249080	2950	2950	2950	2950	0
71	20230926	172800	51249080	2950	2950	2950	2950	0
72	20230926	172700	51249080	2950	2950	2950	2950	0
73	20230926	172600	51249080	2950	2950	2950	2950	0
74	20230926	172500	51249080	2950	2950	2950	2950	0
75	20230926	172400	51249080	2950	2950	2950	2950	0
76	20230926	172300	51249080	2950	2950	2950	2950	0
77	20230926	172200	51249080	2950	2950	2950	2950	0
78	20230926	172100	51249080	2950	2950	2950	2950	0
79	20230926	172000	51249080	2950	2950	2950	2950	0
80	20230926	171900	51249080	2950	2950	2950	2950	0
81	20230926	171800	51249080	2950	2950	2950	2950	0
82	20230926	171700	51249080	2950	2950	2950	2950	0
83	20230926	171600	51249080	2950	2950	2950	2950	0
84	20230926	171500	51249080	2950	2950	2950	2950	0
85	20230926	171400	51249080	2950	2950	2950	2950	0
86	20230926	171300	51249080	2950	2950	2950	2950	0
87	20230926	171200	51249080	2950	2950	2950	2950	0
88	20230926	171100	51249080	2950	2950	2950	2950	0
89	20230926	171000	51249080	2950	2950	2950	2950	0
90	20230926	170900	51249080	2950	2950	2950	2950	0
91	20230926	170800	51249080	2950	2950	2950	2950	0
92	20230926	170700	51249080	2950	2950	2950	2950	155
93	20230926	170600	51249080	2950	2950	2950	2950	0
94	20230926	170500	51249080	2950	2950	2950	2950	0
95	20230926	170400	51249080	2950	2950	2950	2950	0
96	20230926	170300	51249080	2950	2950	2950	2950	0
97	20230926	170200	51249080	2950	2950	2950	2950	0
98	20230926	170100	51249080	2950	2950	2950	2950	0
99	20230926	170000	51249080	2950	2950	2950	2950	0
100	20230926	165900	51249080	2950	2950	2950	2950	0
101	20230926	165800	51249080	2950	2950	2950	2950	0
102	20230926	165700	51249080	2950	2950	2950	2950	0
103	20230926	165600	51249080	2950	2950	2950	2950	0
104	20230926	165500	51249080	2950	2950	2950	2950	0
105	20230926	165400	51249080	2950	2950	2950	2950	0
106	20230926	165300	51249080	2950	2950	2950	2950	0
107	20230926	165200	51249080	2950	2950	2950	2950	0
108	20230926	165100	51249080	2950	2950	2950	2950	0
109	20230926	165000	51249080	2950	2950	2950	2950	0
110	20230926	164900	51249080	2950	2950	2950	2950	0
111	20230926	164800	51249080	2950	2950	2950	2950	0
112	20230926	164700	51249080	2950	2950	2950	2950	0
113	20230926	164600	51249080	2950	2950	2950	2950	0
114	20230926	164500	51249080	2950	2950	2950	2950	0
115	20230926	164400	51249080	2950	2950	2950	2950	0
116	20230926	164300	51249080	2950	2950	2950	2950	0
117	20230926	164200	51249080	2950	2950	2950	2950	0
118	20230926	164100	51249080	2950	2950	2950	2950	0
119	20230926	164000	51249080	2950	2950	2950	2950	0
120	20230926	163900	51249080	2950	2950	2950	2950	0
121	20230926	163800	51249080	2950	2950	2950	2950	0
122	20230926	163700	51249080	2950	2950	2950	2950	155
123	20230926	163600	51249080	2950	2950	2950	2950	0
124	20230926	163500	51249080	2950	2950	2950	2950	0
125	20230926	163400	51249080	2950	2950	2950	2950	0
126	20230926	163300	51249080	2950	2950	2950	2950	0
127	20230926	163200	51249080	2950	2950	2950	2950	0
128	20230926	163100	51249080	2950	2950	2950	2950	0
129	20230926	163000	51249080	2950	2950	2950	2950	0
130	20230926	162900	51249080	2950	2950	2950	2950	0
131	20230926	162800	51249080	2950	2950	2950	2950	0
132	20230926	162700	51249080	2950	2950	2950	2950	0
133	20230926	162600	51249080	2950	2950	2950	2950	0
134	20230926	162500	51249080	2950	2950	2950	2950	0
135	20230926	162400	51249080	2950	2950	2950	2950	0
136	20230926	162300	51249080	2950	2950	2950	2950	0
137	20230926	162200	51249080	2950	2950	2950	2950	0
138	20230926	162100	51249080	2950	2950	2950	2950	0
139	20230926	162000	51249080	2950	2950	2950	2950	0
140	20230926	161900	51249080	2950	2950	2950	2950	0
141	20230926	161800	51249080	2950	2950	2950	2950	0
142	20230926	161700	51249080	2950	2950	2950	2950	0
143	20230926	161600	51249080	2950	2950	2950	2950	0
144	20230926	161500	51249080	2950	2950	2950	2950	0
145	20230926	161400	51249080	2950	2950	2950	2950	0
146	20230926	161300	51249080	2950	2950	2950	2950	0
147	20230926	161200	51249080	2950	2950	2950	2950	0
148	20230926	161100	51249080	2950	2950	2950	2950	0
149	20230926	161000	51249080	2950	2950	2950	2950	0
150	20230926	160900	51249080	2950	2950	2950	2950	0
151	20230926	160800	51249080	2950	2950	2950	2950	0
152	20230926	160700	51249080	2950	2950	2950	2950	155
153	20230926	160600	51249080	2950	2950	2950	2950	0
154	20230926	160500	51249080	2950	2950	2950	2950	0
155	20230926	160400	51249080	2950	2950	2950	2950	0
156	20230926	160300	51249080	2950	2950	2950	2950	0
157	20230926	160200	51249080	2950	2950	2950	2950	0
158	20230926	160100	51249080	2950	2950	2950	2950	0
159	20230926	160000	51249080	2950	2950	2950	2950	0
160	20230926	155900	51249080	2950	2950	2950	2950	0
161	20230926	155800	51249080	2950	2950	2950	2950	0
162	20230926	155700	51249080	2950	2950	2950	2950	0
163	20230926	155600	51249080	2950	2950	2950	2950	0
164	20230926	155500	51249080	2950	2950	2950	2950	0
165	20230926	155400	51249080	2950	2950	2950	2950	0
166	20230926	155300	51249080	2950	2950	2950	2950	0
167	20230926	155200	51249080	2950	2950	2950	2950	0
168	20230926	155100	51249080	2950	2950	2950	2950	0
169	20230926	155000	51249080	2950	2950	2950	2950	0
170	20230926	154900	51249080	2950	2950	2950	2950	0
171	20230926	154800	51249080	2950	2950	2950	2950	0
172	20230926	154700	51249080	2950	2950	2950	2950	0
173	20230926	154600	51249080	2950	2950	2950	2950	0
174	20230926	154500	51249080	2950	2950	2950	2950	0
175	20230926	154400	51249080	2950	2950	2950	2950	0
176	20230926	154300	51249080	2950	2950	2950	2950	0
177	20230926	154200	51249080	2950	2950	2950	2950	0
178	20230926	154100	51249080	2950	2950	2950	2950	0
179	20230926	154000	51249080	2950	2950	2950	2950	0
180	20230926	153900	51249080	2950	2950	2950	2950	0
181	20230926	153800	51249080	2950	2950	2950	2950	0
182	20230926	153700	51249080	2950	2950	2950	2950	155
183	20230926	153600	51249080	2950	2950	2950	2950	0
184	20230926	153500	51249080	2950	2950	2950	2950	0
185	20230926	153400	51249080	2950	2950	2950	2950	0
186	20230926	153300	51249080	2950	2950	2950	2950	0
187	20230926	153200	51249080	2950	2950	2950	2950	0
188	20230926	153100	51249080	2950	2950	2950	2950	0
189	20230926	153000	51249080	2950	2950	2950	2950	155
190	20230926	152900	50791830	2950	2950	2950	2950	0
191	20230926	152800	50791830	2950	2950	2950	2950	0
192	20230926	152700	50791830	2950	2950	2950	2950	0
193	20230926	152600	50791830	2950	2950	2950	2950	0
194	20230926	152500	50791830	2950	2950	2950	2950	0
195	20230926	152400	50791830	2950	2950	2950	2950	0
196	20230926	152300	50791830	2950	2950	2950	2950	0
197	20230926	152200	50791830	2950	2950	2950	2950	0
198	20230926	152100	50791830	2950	2950	2950	2950	0
199	20230926	152000	50791830	2950	2950	2950	2950	0
200	20230926	151900	50791830	2950	2960	2970	2950	1983
201	20230926	151800	44941345	2960	2960	2960	2960	4
202	20230926	151700	44929505	2960	2960	2960	2960	4
203	20230926	151600	44917665	2955	2955	2960	2955	100
204	20230926	151500	44622160	2955	2955	2955	2955	33
205	20230926	151400	44524645	2960	2960	2960	2960	0
206	20230926	151300	44524645	2960	2960	2960	2960	0
207	20230926	151200	44524645	2960	2960	2960	2960	0
208	20230926	151100	44524645	2960	2960	2960	2960	0
209	20230926	151000	44524645	2960	2960	2960	2960	0
210	20230926	150900	44524645	2960	2960	2960	2960	0
211	20230926	150800	44524645	2960	2960	2960	2960	0
212	20230926	150700	44524645	2960	2960	2960	2960	0
213	20230926	150600	44524645	2960	2955	2960	2955	163
214	20230926	150500	44042855	2955	2955	2955	2955	562
215	20230926	150400	42382145	2960	2960	2960	2960	100
216	20230926	150300	42086145	2960	2960	2960	2960	0
217	20230926	150200	42086145	2960	2960	2960	2960	100
218	20230926	150100	41790145	2960	2960	2960	2960	0
219	20230926	150000	41790145	2960	2960	2960	2960	0
220	20230926	145900	41790145	2960	2960	2960	2960	20
221	20230926	145800	41730945	2960	2960	2960	2960	0
222	20230926	145700	41730945	2960	2960	2960	2960	10
223	20230926	145600	41701345	2960	2960	2960	2960	100
224	20230926	145500	41405345	2960	2960	2960	2960	0
225	20230926	145400	41405345	2960	2960	2960	2960	0
226	20230926	145300	41405345	2960	2960	2960	2960	0
227	20230926	145200	41405345	2960	2960	2960	2960	0
228	20230926	145100	41405345	2960	2960	2960	2960	0
229	20230926	145000	41405345	2960	2960	2960	2960	0
230	20230926	144900	41405345	2960	2960	2960	2960	3
231	20230926	144800	41396465	2950	2950	2950	2950	0
232	20230926	144700	41396465	2950	2950	2950	2950	0
233	20230926	144600	41396465	2950	2950	2950	2950	0
234	20230926	144500	41396465	2950	2950	2950	2950	0
235	20230926	144400	41396465	2950	2950	2950	2950	0
236	20230926	144300	41396465	2950	2950	2950	2950	0
237	20230926	144200	41396465	2950	2950	2950	2950	0
238	20230926	144100	41396465	2950	2950	2950	2950	0
239	20230926	144000	41396465	2950	2950	2950	2950	0
240	20230926	143900	41396465	2950	2950	2950	2950	0
241	20230926	143800	41396465	2950	2955	2955	2950	200
242	20230926	143700	40806135	2960	2960	2960	2960	0
243	20230926	143600	40806135	2960	2960	2960	2960	0
244	20230926	143500	40806135	2960	2960	2960	2960	0
245	20230926	143400	40806135	2960	2960	2960	2960	0
246	20230926	143300	40806135	2960	2955	2960	2955	148
247	20230926	143200	40368790	2955	2955	2955	2955	844
248	20230926	143100	37874770	2960	2960	2960	2960	636
249	20230926	143000	35992210	2955	2955	2955	2955	0
250	20230926	142900	35992210	2955	2955	2955	2955	0
251	20230926	142800	35992210	2955	2955	2955	2955	0
252	20230926	142700	35992210	2955	2955	2955	2955	0
253	20230926	142600	35992210	2955	2955	2955	2955	222
254	20230926	142500	35336200	2970	2970	2970	2970	0
255	20230926	142400	35336200	2970	2970	2970	2970	0
256	20230926	142300	35336200	2970	2970	2970	2970	0
257	20230926	142200	35336200	2970	2970	2970	2970	0
258	20230926	142100	35336200	2970	2970	2970	2970	0
259	20230926	142000	35336200	2970	2965	2970	2965	598
260	20230926	141900	33563105	2955	2955	2955	2955	0
261	20230926	141800	33563105	2955	2955	2955	2955	0
262	20230926	141700	33563105	2955	2955	2955	2955	30
263	20230926	141600	33474455	2955	2955	2955	2955	0
264	20230926	141500	33474455	2955	2960	2960	2955	36
265	20230926	141400	33368070	2970	2970	2970	2970	0
266	20230926	141300	33368070	2970	2970	2970	2970	0
267	20230926	141200	33368070	2970	2970	2970	2970	0
268	20230926	141100	33368070	2970	2970	2970	2970	0
269	20230926	141000	33368070	2970	2970	2970	2970	0
270	20230926	140900	33368070	2970	2970	2970	2970	0
271	20230926	140800	33368070	2970	2970	2970	2970	0
272	20230926	140700	33368070	2970	2970	2970	2970	0
273	20230926	140600	33368070	2970	2970	2970	2970	5
274	20230926	140500	33353220	2955	2960	2965	2955	1429
275	20230926	140400	29122115	2955	2955	2955	2955	0
276	20230926	140300	29122115	2955	2955	2955	2955	0
277	20230926	140200	29122115	2955	2955	2955	2955	0
278	20230926	140100	29122115	2955	2955	2955	2955	0
279	20230926	140000	29122115	2955	2955	2955	2955	0
280	20230926	135900	29122115	2955	2955	2955	2955	0
281	20230926	135800	29122115	2955	2955	2955	2955	0
282	20230926	135700	29122115	2955	2955	2955	2955	0
283	20230926	135600	29122115	2955	2955	2955	2955	0
284	20230926	135500	29122115	2955	2955	2955	2955	300
285	20230926	135400	28235615	2960	2960	2960	2960	0
286	20230926	135300	28235615	2960	2960	2960	2960	0
287	20230926	135200	28235615	2960	2960	2960	2960	1
288	20230926	135100	28232655	2960	2960	2960	2960	0
289	20230926	135000	28232655	2960	2960	2960	2960	0
290	20230926	134900	28232655	2960	2960	2960	2960	0
291	20230926	134800	28232655	2960	2960	2960	2960	100
292	20230926	134700	27936655	2960	2960	2960	2960	0
293	20230926	134600	27936655	2960	2960	2960	2960	0
294	20230926	134500	27936655	2960	2960	2960	2960	0
295	20230926	134400	27936655	2960	2960	2960	2960	26
296	20230926	134300	27859695	2955	2955	2955	2955	31
297	20230926	134200	27768090	2960	2960	2960	2960	0
298	20230926	134100	27768090	2960	2960	2960	2960	0
299	20230926	134000	27768090	2960	2960	2960	2960	0
300	20230926	133900	27768090	2960	2960	2960	2960	0
301	20230926	133800	27768090	2960	2960	2960	2960	0
302	20230926	133700	27768090	2960	2960	2960	2960	0
303	20230926	133600	27768090	2960	2960	2960	2960	0
304	20230926	133500	27768090	2960	2960	2960	2960	0
305	20230926	133400	27768090	2960	2960	2960	2960	0
306	20230926	133300	27768090	2960	2960	2960	2960	0
307	20230926	133200	27768090	2960	2960	2960	2960	0
308	20230926	133100	27768090	2960	2960	2960	2960	0
309	20230926	133000	27768090	2960	2960	2960	2960	0
310	20230926	132900	27768090	2960	2960	2960	2960	0
311	20230926	132800	27768090	2960	2960	2960	2960	0
312	20230926	132700	27768090	2960	2960	2960	2960	30
313	20230926	132600	27679290	2960	2960	2960	2960	0
314	20230926	132500	27679290	2960	2960	2960	2960	20
315	20230926	132400	27620090	2960	2960	2960	2960	0
316	20230926	132300	27620090	2960	2960	2960	2960	0
317	20230926	132200	27620090	2960	2960	2960	2960	0
318	20230926	132100	27620090	2960	2960	2960	2960	0
319	20230926	132000	27620090	2960	2960	2960	2960	0
320	20230926	131900	27620090	2960	2960	2960	2960	0
321	20230926	131800	27620090	2960	2960	2960	2960	0
322	20230926	131700	27620090	2960	2960	2960	2960	0
323	20230926	131600	27620090	2960	2960	2960	2960	0
324	20230926	131500	27620090	2960	2960	2960	2960	0
325	20230926	131400	27620090	2960	2960	2960	2960	0
326	20230926	131300	27620090	2960	2960	2960	2960	0
327	20230926	131200	27620090	2960	2960	2960	2960	0
328	20230926	131100	27620090	2960	2960	2960	2960	0
329	20230926	131000	27620090	2960	2960	2960	2960	0
330	20230926	130900	27620090	2960	2960	2960	2960	0
331	20230926	130800	27620090	2960	2960	2960	2960	0
332	20230926	130700	27620090	2960	2960	2960	2960	0
333	20230926	130600	27620090	2960	2960	2960	2960	0
334	20230926	130500	27620090	2960	2960	2960	2960	0
335	20230926	130400	27620090	2960	2960	2960	2960	119
336	20230926	130300	27267850	2960	2960	2960	2960	0
337	20230926	130200	27267850	2960	2960	2960	2960	201
338	20230926	130100	26672890	2960	2960	2960	2960	0
339	20230926	130000	26672890	2960	2960	2960	2960	0
340	20230926	125900	26672890	2960	2960	2960	2960	39
341	20230926	125800	26557450	2970	2970	2970	2970	0
342	20230926	125700	26557450	2970	2970	2970	2970	0
343	20230926	125600	26557450	2970	2970	2970	2970	0
344	20230926	125500	26557450	2970	2970	2970	2970	200
345	20230926	125400	25963450	2960	2970	2970	2960	11
346	20230926	125300	25930790	2965	2965	2965	2965	291
347	20230926	125200	25067975	2970	2970	2970	2970	0
348	20230926	125100	25067975	2970	2970	2970	2970	95
349	20230926	125000	24785825	2965	2970	2970	2965	33
350	20230926	124900	24687975	2965	2965	2965	2965	0
351	20230926	124800	24687975	2965	2965	2965	2965	0
352	20230926	124700	24687975	2965	2965	2965	2965	0
353	20230926	124600	24687975	2965	2965	2965	2965	0
354	20230926	124500	24687975	2965	2965	2965	2965	0
355	20230926	124400	24687975	2965	2965	2965	2965	0
356	20230926	124300	24687975	2965	2965	2965	2965	165
357	20230926	124200	24198750	2965	2965	2965	2965	0
358	20230926	124100	24198750	2965	2965	2965	2965	0
359	20230926	124000	24198750	2965	2965	2965	2965	0
360	20230926	123900	24198750	2965	2965	2965	2965	0
361	20230926	123800	24198750	2965	2965	2965	2965	0
362	20230926	123700	24198750	2965	2965	2965	2965	704
363	20230926	123600	22111390	2970	2970	2970	2970	0
364	20230926	123500	22111390	2970	2970	2970	2970	265
365	20230926	123400	21324340	2975	2975	2975	2975	0
366	20230926	123300	21324340	2975	2975	2975	2975	0
367	20230926	123200	21324340	2975	2975	2975	2975	0
368	20230926	123100	21324340	2975	2975	2975	2975	0
369	20230926	123000	21324340	2975	2975	2975	2975	0
370	20230926	122900	21324340	2975	2975	2975	2975	0
371	20230926	122800	21324340	2975	2975	2975	2975	0
372	20230926	122700	21324340	2975	2975	2975	2975	0
373	20230926	122600	21324340	2975	2975	2975	2975	0
374	20230926	122500	21324340	2975	2975	2975	2975	0
375	20230926	122400	21324340	2975	2975	2975	2975	0
376	20230926	122300	21324340	2975	2975	2975	2975	1
377	20230926	122200	21321365	2970	2970	2970	2970	0
378	20230926	122100	21321365	2970	2970	2970	2970	0
379	20230926	122000	21321365	2970	2970	2970	2970	0
380	20230926	121900	21321365	2970	2970	2970	2970	0
381	20230926	121800	21321365	2970	2970	2970	2970	32
382	20230926	121700	21226325	2965	2965	2965	2965	32
383	20230926	121600	21131445	2965	2965	2965	2965	0
384	20230926	121500	21131445	2965	2965	2965	2965	0
385	20230926	121400	21131445	2965	2965	2965	2965	40
386	20230926	121300	21012845	2965	2965	2965	2965	0
387	20230926	121200	21012845	2965	2965	2965	2965	210
388	20230926	121100	20390195	2965	2965	2965	2965	0
389	20230926	121000	20390195	2965	2965	2965	2965	0
390	20230926	120900	20390195	2965	2965	2965	2965	0
391	20230926	120800	20390195	2965	2965	2965	2965	0
392	20230926	120700	20390195	2965	2965	2965	2965	0
393	20230926	120600	20390195	2965	2965	2965	2965	0
394	20230926	120500	20390195	2965	2965	2965	2965	0
395	20230926	120400	20390195	2965	2965	2965	2965	0
396	20230926	120300	20390195	2965	2965	2965	2965	0
397	20230926	120200	20390195	2965	2965	2965	2965	0
398	20230926	120100	20390195	2965	2965	2965	2965	0
399	20230926	120000	20390195	2965	2965	2965	2965	0
400	20230926	115900	20390195	2965	2965	2965	2965	0
401	20230926	115800	20390195	2965	2965	2965	2965	0
402	20230926	115700	20390195	2965	2965	2965	2965	0
403	20230926	115600	20390195	2965	2965	2965	2965	0
404	20230926	115500	20390195	2965	2965	2965	2965	0
405	20230926	115400	20390195	2965	2965	2965	2965	0
406	20230926	115300	20390195	2965	2965	2965	2965	0
407	20230926	115200	20390195	2965	2965	2965	2965	1
408	20230926	115100	20387230	2965	2965	2965	2965	0
409	20230926	115000	20387230	2965	2965	2965	2965	0
410	20230926	114900	20387230	2965	2965	2965	2965	0
411	20230926	114800	20387230	2965	2965	2965	2965	37
412	20230926	114700	20277525	2975	2975	2975	2975	1
413	20230926	114600	20274550	2965	2965	2965	2965	0
414	20230926	114500	20274550	2965	2965	2965	2965	0
415	20230926	114400	20274550	2965	2965	2965	2965	0
416	20230926	114300	20274550	2965	2965	2965	2965	0
417	20230926	114200	20274550	2965	2965	2965	2965	0
418	20230926	114100	20274550	2965	2965	2965	2965	0
419	20230926	114000	20274550	2965	2965	2965	2965	0
420	20230926	113900	20274550	2965	2965	2965	2965	0
421	20230926	113800	20274550	2965	2965	2965	2965	0
422	20230926	113700	20274550	2965	2965	2965	2965	0
423	20230926	113600	20274550	2965	2965	2965	2965	0
424	20230926	113500	20274550	2965	2965	2965	2965	0
425	20230926	113400	20274550	2965	2965	2965	2965	0
426	20230926	113300	20274550	2965	2965	2965	2965	370
427	20230926	113200	19177500	2965	2965	2965	2965	16
428	20230926	113100	19130060	2970	2970	2970	2970	134
429	20230926	113000	18732080	2975	2975	2975	2975	5
430	20230926	112900	18717205	2970	2970	2970	2970	0
431	20230926	112800	18717205	2970	2970	2970	2970	0
432	20230926	112700	18717205	2970	2970	2970	2970	24
433	20230926	112600	18645925	2975	2975	2975	2975	50
434	20230926	112500	18497175	2975	2975	2975	2975	100
435	20230926	112400	18199675	2975	2975	2975	2975	0
436	20230926	112300	18199675	2975	2975	2975	2975	0
437	20230926	112200	18199675	2975	2975	2975	2975	0
438	20230926	112100	18199675	2975	2975	2975	2975	0
439	20230926	112000	18199675	2975	2975	2975	2975	0
440	20230926	111900	18199675	2975	2975	2975	2975	100
441	20230926	111800	17902175	2975	2975	2975	2975	0
442	20230926	111700	17902175	2975	2975	2975	2975	0
443	20230926	111600	17902175	2975	2975	2975	2975	0
444	20230926	111500	17902175	2975	2975	2975	2975	0
445	20230926	111400	17902175	2975	2975	2975	2975	33
446	20230926	111300	17804000	2970	2970	2970	2970	0
447	20230926	111200	17804000	2970	2970	2970	2970	0
448	20230926	111100	17804000	2970	2970	2970	2970	0
449	20230926	111000	17804000	2970	2970	2970	2970	0
450	20230926	110900	17804000	2970	2970	2970	2970	0
451	20230926	110800	17804000	2970	2970	2970	2970	0
452	20230926	110700	17804000	2970	2970	2970	2970	0
453	20230926	110600	17804000	2970	2970	2970	2970	0
454	20230926	110500	17804000	2970	2970	2970	2970	0
455	20230926	110400	17804000	2970	2970	2970	2970	0
456	20230926	110300	17804000	2970	2970	2970	2970	0
457	20230926	110200	17804000	2970	2970	2970	2970	0
458	20230926	110100	17804000	2970	2970	2970	2970	0
459	20230926	110000	17804000	2970	2970	2970	2970	0
460	20230926	105900	17804000	2970	2970	2970	2970	0
461	20230926	105800	17804000	2970	2970	2970	2970	0
462	20230926	105700	17804000	2970	2970	2970	2970	0
463	20230926	105600	17804000	2970	2970	2970	2970	0
464	20230926	105500	17804000	2970	2970	2970	2970	0
465	20230926	105400	17804000	2970	2970	2970	2970	0
466	20230926	105300	17804000	2970	2970	2970	2970	0
467	20230926	105200	17804000	2970	2970	2970	2970	0
468	20230926	105100	17804000	2970	2970	2970	2970	0
469	20230926	105000	17804000	2970	2970	2970	2970	26
470	20230926	104900	17726780	2965	2965	2965	2965	500
471	20230926	104800	16244280	2980	2980	2980	2980	0
472	20230926	104700	16244280	2980	2980	2980	2980	0
473	20230926	104600	16244280	2980	2980	2980	2980	335
474	20230926	104500	15245980	2980	2980	2980	2980	0
475	20230926	104400	15245980	2980	2980	2980	2980	5
476	20230926	104300	15231080	2980	2980	2980	2980	0
477	20230926	104200	15231080	2980	2980	2980	2980	0
478	20230926	104100	15231080	2980	2980	2980	2980	0
479	20230926	104000	15231080	2980	2980	2980	2980	0
480	20230926	103900	15231080	2980	2980	2980	2980	0
481	20230926	103800	15231080	2980	2980	2980	2980	0
482	20230926	103700	15231080	2980	2980	2980	2980	0
483	20230926	103600	15231080	2980	2980	2980	2980	0
484	20230926	103500	15231080	2980	2980	2980	2980	0
485	20230926	103400	15231080	2980	2980	2980	2980	0
486	20230926	103300	15231080	2980	2980	2980	2980	16
487	20230926	103200	15183400	2960	2960	2960	2960	0
488	20230926	103100	15183400	2960	2960	2960	2960	0
489	20230926	103000	15183400	2960	2960	2960	2960	0
490	20230926	102900	15183400	2960	2960	2960	2960	580
491	20230926	102800	13466600	2960	2960	2960	2960	580
492	20230926	102700	11749800	2960	2960	2960	2960	0
493	20230926	102600	11749800	2960	2960	2960	2960	599
494	20230926	102500	9976760	2955	2955	2955	2955	0
495	20230926	102400	9976760	2955	2955	2955	2955	0
496	20230926	102300	9976760	2955	2955	2955	2955	0
497	20230926	102200	9976760	2955	2955	2955	2955	0
498	20230926	102100	9976760	2955	2955	2955	2955	0
499	20230926	102000	9976760	2955	2960	2960	2955	49
500	20230926	101900	9831765	2960	2960	2960	2960	0
501	20230926	101800	9831765	2960	2960	2960	2960	0
502	20230926	101700	9831765	2960	2960	2960	2960	0
503	20230926	101600	9831765	2960	2960	2960	2960	0
504	20230926	101500	9831765	2960	2960	2960	2960	0
505	20230926	101400	9831765	2960	2960	2960	2960	0
506	20230926	101300	9831765	2960	2960	2960	2960	0
507	20230926	101200	9831765	2960	2960	2960	2960	0
508	20230926	101100	9831765	2960	2960	2960	2960	0
509	20230926	101000	9831765	2960	2965	2965	2960	1000
510	20230926	100900	6871265	2965	2965	2965	2965	0
511	20230926	100800	6871265	2965	2965	2965	2965	0
512	20230926	100700	6871265	2965	2965	2965	2965	0
513	20230926	100600	6871265	2965	2965	2965	2965	25
514	20230926	100500	6797140	2965	2965	2965	2965	49
515	20230926	100400	6651855	2965	2965	2965	2965	0
516	20230926	100300	6651855	2965	2970	2970	2965	272
517	20230926	100200	5845370	2975	2975	2975	2975	0
518	20230926	100100	5845370	2975	2975	2975	2975	0
519	20230926	100000	5845370	2975	2975	2975	2975	0
520	20230926	095900	5845370	2975	2975	2975	2975	0
521	20230926	095800	5845370	2975	2975	2975	2975	2
522	20230926	095700	5839420	2975	2975	2975	2975	0
523	20230926	095600	5839420	2975	2975	2975	2975	0
524	20230926	095500	5839420	2975	2975	2975	2975	0
525	20230926	095400	5839420	2975	2975	2975	2975	0
526	20230926	095300	5839420	2975	2975	2975	2975	0
527	20230926	095200	5839420	2975	2975	2975	2975	1
528	20230926	095100	5836445	2980	2980	2980	2980	0
529	20230926	095000	5836445	2980	2980	2980	2980	0
530	20230926	094900	5836445	2980	2980	2980	2980	0
531	20230926	094800	5836445	2980	2980	2980	2980	1
532	20230926	094700	5833465	2980	2980	2980	2980	0
533	20230926	094600	5833465	2980	2980	2980	2980	0
534	20230926	094500	5833465	2980	2980	2980	2980	0
535	20230926	094400	5833465	2980	2980	2980	2980	165
536	20230926	094300	5341765	2985	2985	2985	2985	353
537	20230926	094200	4288060	2990	2990	2990	2990	0
538	20230926	094100	4288060	2990	2990	2990	2990	0
539	20230926	094000	4288060	2990	2990	2990	2990	0
540	20230926	093900	4288060	2990	2990	2990	2990	51
541	20230926	093800	4135570	2990	2990	2990	2990	0
542	20230926	093700	4135570	2990	2990	2990	2990	4
543	20230926	093600	4123610	2985	2985	2985	2985	0
544	20230926	093500	4123610	2985	2985	2985	2985	154
545	20230926	093400	3663920	2980	2980	2980	2980	0
546	20230926	093300	3663920	2980	2980	2980	2980	0
547	20230926	093200	3663920	2980	2980	2980	2980	0
548	20230926	093100	3663920	2980	2980	2980	2980	235
549	20230926	093000	2963620	2980	2980	2980	2980	25
550	20230926	092900	2889120	2980	2980	2980	2980	0
551	20230926	092800	2889120	2980	2980	2980	2980	76
552	20230926	092700	2662640	2980	2980	2980	2980	373
553	20230926	092600	1551100	2975	2980	2980	2975	4
554	20230926	092500	1539190	2960	2960	2960	2960	0
555	20230926	092400	1539190	2960	2965	2965	2960	7
556	20230926	092300	1518455	2960	2960	2960	2960	0
557	20230926	092200	1518455	2960	2960	2960	2960	0
558	20230926	092100	1518455	2960	2960	2960	2960	0
559	20230926	092000	1518455	2960	2965	2965	2960	50
560	20230926	091900	1370355	2960	2960	2960	2960	0
561	20230926	091800	1370355	2960	2960	2960	2960	0
562	20230926	091700	1370355	2960	2960	2960	2960	0
563	20230926	091600	1370355	2960	2960	2960	2960	0
564	20230926	091500	1370355	2960	2960	2960	2960	0
565	20230926	091400	1370355	2960	2960	2960	2960	0
566	20230926	091300	1370355	2960	2960	2960	2960	0
567	20230926	091200	1370355	2960	2960	2960	2960	0
568	20230926	091100	1370355	2960	2960	2960	2960	0
569	20230926	091000	1370355	2960	2960	2960	2960	3
570	20230926	090900	1361475	2960	2960	2960	2960	0
571	20230926	090800	1361475	2960	2965	2965	2960	3
572	20230926	090700	1352590	2965	2965	2965	2965	3
573	20230926	090600	1343695	2970	2970	2970	2970	3
574	20230926	090500	1334785	2970	2970	2970	2970	3
575	20230926	090400	1325875	2970	2970	2970	2970	0
576	20230926	090300	1325875	2970	2970	2970	2970	3
577	20230926	090200	1316965	2980	2970	2980	2970	13
578	20230926	090100	1278280	2970	2975	2975	2970	22
579	20230926	090000	1212845	2975	2980	2980	2975	407