KissMeData/002920/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183700	107410565	2935	2935	2935	2935	549
3	20230927	183600	107410565	2935	2935	2935	2935	0
4	20230927	183500	107410565	2935	2935	2935	2935	0
5	20230927	183400	107410565	2935	2935	2935	2935	0
6	20230927	183300	107410565	2935	2935	2935	2935	0
7	20230927	183200	107410565	2935	2935	2935	2935	0
8	20230927	183100	107410565	2935	2935	2935	2935	0
9	20230927	183000	107410565	2935	2935	2935	2935	0
10	20230927	182900	107410565	2935	2935	2935	2935	0
11	20230927	182800	107410565	2935	2935	2935	2935	0
12	20230927	182700	107410565	2935	2935	2935	2935	0
13	20230927	182600	107410565	2935	2935	2935	2935	0
14	20230927	182500	107410565	2935	2935	2935	2935	0
15	20230927	182400	107410565	2935	2935	2935	2935	0
16	20230927	182300	107410565	2935	2935	2935	2935	0
17	20230927	182200	107410565	2935	2935	2935	2935	0
18	20230927	182100	107410565	2935	2935	2935	2935	0
19	20230927	182000	107410565	2935	2935	2935	2935	0
20	20230927	181900	107410565	2935	2935	2935	2935	0
21	20230927	181800	107410565	2935	2935	2935	2935	0
22	20230927	181700	107410565	2935	2935	2935	2935	0
23	20230927	181600	107410565	2935	2935	2935	2935	0
24	20230927	181500	107410565	2935	2935	2935	2935	0
25	20230927	181400	107410565	2935	2935	2935	2935	0
26	20230927	181300	107410565	2935	2935	2935	2935	0
27	20230927	181200	107410565	2935	2935	2935	2935	0
28	20230927	181100	107410565	2935	2935	2935	2935	0
29	20230927	181000	107410565	2935	2935	2935	2935	0
30	20230927	180900	107410565	2935	2935	2935	2935	0
31	20230927	180800	107410565	2935	2935	2935	2935	0
32	20230927	180700	107410565	2935	2935	2935	2935	549
33	20230927	180600	107410565	2935	2935	2935	2935	0
34	20230927	180500	107410565	2935	2935	2935	2935	0
35	20230927	180400	107410565	2935	2935	2935	2935	0
36	20230927	180300	107410565	2935	2935	2935	2935	0
37	20230927	180200	107410565	2935	2935	2935	2935	0
38	20230927	180100	107410565	2935	2935	2935	2935	0
39	20230927	180000	107410565	2935	2935	2935	2935	0
40	20230927	175900	107410565	2935	2935	2935	2935	0
41	20230927	175800	107410565	2935	2935	2935	2935	0
42	20230927	175700	107410565	2935	2935	2935	2935	0
43	20230927	175600	107410565	2935	2935	2935	2935	0
44	20230927	175500	107410565	2935	2935	2935	2935	0
45	20230927	175400	107410565	2935	2935	2935	2935	0
46	20230927	175300	107410565	2935	2935	2935	2935	0
47	20230927	175200	107410565	2935	2935	2935	2935	0
48	20230927	175100	107410565	2935	2935	2935	2935	0
49	20230927	175000	107410565	2935	2935	2935	2935	0
50	20230927	174900	107410565	2935	2935	2935	2935	0
51	20230927	174800	107410565	2935	2935	2935	2935	0
52	20230927	174700	107410565	2935	2935	2935	2935	0
53	20230927	174600	107410565	2935	2935	2935	2935	0
54	20230927	174500	107410565	2935	2935	2935	2935	0
55	20230927	174400	107410565	2935	2935	2935	2935	0
56	20230927	174300	107410565	2935	2935	2935	2935	0
57	20230927	174200	107410565	2935	2935	2935	2935	0
58	20230927	174100	107410565	2935	2935	2935	2935	0
59	20230927	174000	107410565	2935	2935	2935	2935	0
60	20230927	173900	107410565	2935	2935	2935	2935	0
61	20230927	173800	107410565	2935	2935	2935	2935	0
62	20230927	173700	107410565	2935	2935	2935	2935	549
63	20230927	173600	107410565	2935	2935	2935	2935	0
64	20230927	173500	107410565	2935	2935	2935	2935	0
65	20230927	173400	107410565	2935	2935	2935	2935	0
66	20230927	173300	107410565	2935	2935	2935	2935	0
67	20230927	173200	107410565	2935	2935	2935	2935	0
68	20230927	173100	107410565	2935	2935	2935	2935	0
69	20230927	173000	107410565	2935	2935	2935	2935	0
70	20230927	172900	107410565	2935	2935	2935	2935	0
71	20230927	172800	107410565	2935	2935	2935	2935	0
72	20230927	172700	107410565	2935	2935	2935	2935	0
73	20230927	172600	107410565	2935	2935	2935	2935	0
74	20230927	172500	107410565	2935	2935	2935	2935	0
75	20230927	172400	107410565	2935	2935	2935	2935	0
76	20230927	172300	107410565	2935	2935	2935	2935	0
77	20230927	172200	107410565	2935	2935	2935	2935	0
78	20230927	172100	107410565	2935	2935	2935	2935	0
79	20230927	172000	107410565	2935	2935	2935	2935	0
80	20230927	171900	107410565	2935	2935	2935	2935	0
81	20230927	171800	107410565	2935	2935	2935	2935	0
82	20230927	171700	107410565	2935	2935	2935	2935	0
83	20230927	171600	107410565	2935	2935	2935	2935	0
84	20230927	171500	107410565	2935	2935	2935	2935	0
85	20230927	171400	107410565	2935	2935	2935	2935	0
86	20230927	171300	107410565	2935	2935	2935	2935	0
87	20230927	171200	107410565	2935	2935	2935	2935	0
88	20230927	171100	107410565	2935	2935	2935	2935	0
89	20230927	171000	107410565	2935	2935	2935	2935	0
90	20230927	170900	107410565	2935	2935	2935	2935	0
91	20230927	170800	107410565	2935	2935	2935	2935	0
92	20230927	170700	107410565	2935	2935	2935	2935	549
93	20230927	170600	107410565	2935	2935	2935	2935	0
94	20230927	170500	107410565	2935	2935	2935	2935	0
95	20230927	170400	107410565	2935	2935	2935	2935	0
96	20230927	170300	107410565	2935	2935	2935	2935	0
97	20230927	170200	107410565	2935	2935	2935	2935	0
98	20230927	170100	107410565	2935	2935	2935	2935	0
99	20230927	170000	107410565	2935	2935	2935	2935	0
100	20230927	165900	107410565	2935	2935	2935	2935	0
101	20230927	165800	107410565	2935	2935	2935	2935	0
102	20230927	165700	107410565	2935	2935	2935	2935	0
103	20230927	165600	107410565	2935	2935	2935	2935	0
104	20230927	165500	107410565	2935	2935	2935	2935	0
105	20230927	165400	107410565	2935	2935	2935	2935	0
106	20230927	165300	107410565	2935	2935	2935	2935	0
107	20230927	165200	107410565	2935	2935	2935	2935	0
108	20230927	165100	107410565	2935	2935	2935	2935	0
109	20230927	165000	107410565	2935	2935	2935	2935	0
110	20230927	164900	107410565	2935	2935	2935	2935	0
111	20230927	164800	107410565	2935	2935	2935	2935	0
112	20230927	164700	107410565	2935	2935	2935	2935	0
113	20230927	164600	107410565	2935	2935	2935	2935	0
114	20230927	164500	107410565	2935	2935	2935	2935	0
115	20230927	164400	107410565	2935	2935	2935	2935	0
116	20230927	164300	107410565	2935	2935	2935	2935	0
117	20230927	164200	107410565	2935	2935	2935	2935	0
118	20230927	164100	107410565	2935	2935	2935	2935	0
119	20230927	164000	107410565	2935	2935	2935	2935	0
120	20230927	163900	107410565	2935	2935	2935	2935	0
121	20230927	163800	107410565	2935	2935	2935	2935	0
122	20230927	163700	107410565	2935	2935	2935	2935	549
123	20230927	163600	107410565	2935	2935	2935	2935	0
124	20230927	163500	107410565	2935	2935	2935	2935	0
125	20230927	163400	107410565	2935	2935	2935	2935	0
126	20230927	163300	107410565	2935	2935	2935	2935	0
127	20230927	163200	107410565	2935	2935	2935	2935	0
128	20230927	163100	107410565	2935	2935	2935	2935	0
129	20230927	163000	107410565	2935	2935	2935	2935	0
130	20230927	162900	107410565	2935	2935	2935	2935	0
131	20230927	162800	107410565	2935	2935	2935	2935	0
132	20230927	162700	107410565	2935	2935	2935	2935	0
133	20230927	162600	107410565	2935	2935	2935	2935	0
134	20230927	162500	107410565	2935	2935	2935	2935	0
135	20230927	162400	107410565	2935	2935	2935	2935	0
136	20230927	162300	107410565	2935	2935	2935	2935	0
137	20230927	162200	107410565	2935	2935	2935	2935	0
138	20230927	162100	107410565	2935	2935	2935	2935	0
139	20230927	162000	107410565	2935	2935	2935	2935	0
140	20230927	161900	107410565	2935	2935	2935	2935	0
141	20230927	161800	107410565	2935	2935	2935	2935	0
142	20230927	161700	107410565	2935	2935	2935	2935	0
143	20230927	161600	107410565	2935	2935	2935	2935	0
144	20230927	161500	107410565	2935	2935	2935	2935	0
145	20230927	161400	107410565	2935	2935	2935	2935	0
146	20230927	161300	107410565	2935	2935	2935	2935	0
147	20230927	161200	107410565	2935	2935	2935	2935	0
148	20230927	161100	107410565	2935	2935	2935	2935	0
149	20230927	161000	107410565	2935	2935	2935	2935	0
150	20230927	160900	107410565	2935	2935	2935	2935	0
151	20230927	160800	107410565	2935	2935	2935	2935	0
152	20230927	160700	107410565	2935	2935	2935	2935	549
153	20230927	160600	107410565	2935	2935	2935	2935	0
154	20230927	160500	107410565	2935	2935	2935	2935	0
155	20230927	160400	107410565	2935	2935	2935	2935	0
156	20230927	160300	107410565	2935	2935	2935	2935	0
157	20230927	160200	107410565	2935	2935	2935	2935	0
158	20230927	160100	107410565	2935	2935	2935	2935	0
159	20230927	160000	107410565	2935	2935	2935	2935	0
160	20230927	155900	107410565	2935	2935	2935	2935	0
161	20230927	155800	107410565	2935	2935	2935	2935	0
162	20230927	155700	107410565	2935	2935	2935	2935	0
163	20230927	155600	107410565	2935	2935	2935	2935	0
164	20230927	155500	107410565	2935	2935	2935	2935	0
165	20230927	155400	107410565	2935	2935	2935	2935	0
166	20230927	155300	107410565	2935	2935	2935	2935	0
167	20230927	155200	107410565	2935	2935	2935	2935	0
168	20230927	155100	107410565	2935	2935	2935	2935	0
169	20230927	155000	107410565	2935	2935	2935	2935	0
170	20230927	154900	107410565	2935	2935	2935	2935	0
171	20230927	154800	107410565	2935	2935	2935	2935	0
172	20230927	154700	107410565	2935	2935	2935	2935	0
173	20230927	154600	107410565	2935	2935	2935	2935	0
174	20230927	154500	107410565	2935	2935	2935	2935	0
175	20230927	154400	107410565	2935	2935	2935	2935	0
176	20230927	154300	107410565	2935	2935	2935	2935	0
177	20230927	154200	107410565	2935	2935	2935	2935	0
178	20230927	154100	107410565	2935	2935	2935	2935	0
179	20230927	154000	107410565	2935	2935	2935	2935	0
180	20230927	153900	107410565	2935	2935	2935	2935	0
181	20230927	153800	107410565	2935	2935	2935	2935	0
182	20230927	153700	107410565	2935	2935	2935	2935	549
183	20230927	153600	107410565	2935	2935	2935	2935	0
184	20230927	153500	107410565	2935	2935	2935	2935	0
185	20230927	153400	107410565	2935	2935	2935	2935	0
186	20230927	153300	107410565	2935	2935	2935	2935	0
187	20230927	153200	107410565	2935	2935	2935	2935	0
188	20230927	153100	107410565	2935	2935	2935	2935	0
189	20230927	153000	107410565	2935	2935	2935	2935	549
190	20230927	152900	105799250	2925	2925	2925	2925	0
191	20230927	152800	105799250	2925	2925	2925	2925	0
192	20230927	152700	105799250	2925	2925	2925	2925	0
193	20230927	152600	105799250	2925	2925	2925	2925	0
194	20230927	152500	105799250	2925	2925	2925	2925	0
195	20230927	152400	105799250	2925	2925	2925	2925	0
196	20230927	152300	105799250	2925	2925	2925	2925	0
197	20230927	152200	105799250	2925	2925	2925	2925	0
198	20230927	152100	105799250	2925	2925	2925	2925	0
199	20230927	152000	105799250	2925	2925	2925	2925	0
200	20230927	151900	105799250	2925	2925	2925	2925	0
201	20230927	151800	105799250	2925	2925	2925	2925	200
202	20230927	151700	105214250	2925	2925	2925	2925	18
203	20230927	151600	105161600	2935	2935	2935	2935	6
204	20230927	151500	105143990	2940	2940	2940	2940	0
205	20230927	151400	105143990	2940	2940	2940	2940	1
206	20230927	151300	105141050	2935	2935	2935	2935	0
207	20230927	151200	105141050	2935	2935	2935	2935	0
208	20230927	151100	105141050	2935	2935	2935	2935	0
209	20230927	151000	105141050	2935	2935	2935	2935	0
210	20230927	150900	105141050	2935	2935	2935	2935	0
211	20230927	150800	105141050	2935	2935	2935	2935	144
212	20230927	150700	104718410	2935	2935	2935	2935	337
213	20230927	150600	103729315	2935	2935	2935	2935	0
214	20230927	150500	103729315	2935	2935	2935	2935	0
215	20230927	150400	103729315	2935	2935	2935	2935	103
216	20230927	150300	103427010	2935	2935	2935	2935	0
217	20230927	150200	103427010	2935	2935	2935	2935	0
218	20230927	150100	103427010	2935	2935	2935	2935	2
219	20230927	150000	103421140	2940	2940	2940	2940	0
220	20230927	145900	103421140	2940	2935	2940	2935	778
221	20230927	145800	101134910	2935	2935	2935	2935	0
222	20230927	145700	101134910	2935	2935	2935	2935	0
223	20230927	145600	101134910	2935	2935	2935	2935	32
224	20230927	145500	101040990	2935	2935	2935	2935	0
225	20230927	145400	101040990	2935	2935	2935	2935	0
226	20230927	145300	101040990	2935	2935	2935	2935	219
227	20230927	145200	100398225	2935	2935	2935	2935	0
228	20230927	145100	100398225	2935	2935	2935	2935	1
229	20230927	145000	100395290	2935	2935	2935	2935	0
230	20230927	144900	100395290	2935	2935	2935	2935	0
231	20230927	144800	100395290	2935	2935	2935	2935	0
232	20230927	144700	100395290	2935	2935	2935	2935	0
233	20230927	144600	100395290	2935	2935	2935	2935	0
234	20230927	144500	100395290	2935	2935	2935	2935	0
235	20230927	144400	100395290	2935	2935	2935	2935	0
236	20230927	144300	100395290	2935	2935	2935	2935	544
237	20230927	144200	98798650	2935	2935	2935	2935	0
238	20230927	144100	98798650	2935	2935	2935	2935	1
239	20230927	144000	98795715	2935	2935	2935	2935	0
240	20230927	143900	98795715	2935	2935	2935	2935	0
241	20230927	143800	98795715	2935	2935	2935	2935	0
242	20230927	143700	98795715	2935	2925	2935	2920	101
243	20230927	143600	98500400	2925	2925	2925	2925	0
244	20230927	143500	98500400	2925	2925	2925	2925	33
245	20230927	143400	98403875	2925	2925	2925	2925	1
246	20230927	143300	98400950	2925	2925	2925	2925	4
247	20230927	143200	98389250	2925	2925	2925	2925	138
248	20230927	143100	97985600	2925	2925	2925	2925	0
249	20230927	143000	97985600	2925	2925	2925	2925	1
250	20230927	142900	97982675	2920	2920	2920	2920	0
251	20230927	142800	97982675	2920	2925	2925	2920	31
252	20230927	142700	97892025	2935	2935	2935	2935	0
253	20230927	142600	97892025	2935	2935	2935	2935	0
254	20230927	142500	97892025	2935	2935	2935	2935	1
255	20230927	142400	97889090	2925	2925	2925	2925	0
256	20230927	142300	97889090	2925	2925	2925	2925	0
257	20230927	142200	97889090	2925	2925	2925	2925	0
258	20230927	142100	97889090	2925	2925	2925	2925	10
259	20230927	142000	97859840	2920	2920	2920	2920	0
260	20230927	141900	97859840	2920	2920	2920	2920	0
261	20230927	141800	97859840	2920	2920	2920	2920	0
262	20230927	141700	97859840	2920	2920	2920	2920	0
263	20230927	141600	97859840	2920	2920	2920	2920	0
264	20230927	141500	97859840	2920	2920	2920	2920	0
265	20230927	141400	97859840	2920	2920	2920	2920	0
266	20230927	141300	97859840	2920	2920	2920	2920	7
267	20230927	141200	97839400	2920	2915	2920	2915	18
268	20230927	141100	97786925	2920	2920	2920	2920	62
269	20230927	141000	97605885	2920	2925	2925	2920	937
270	20230927	140900	94869105	2930	2930	2930	2930	0
271	20230927	140800	94869105	2930	2930	2930	2930	0
272	20230927	140700	94869105	2930	2930	2930	2930	0
273	20230927	140600	94869105	2930	2930	2930	2930	0
274	20230927	140500	94869105	2930	2930	2930	2930	0
275	20230927	140400	94869105	2930	2930	2930	2930	0
276	20230927	140300	94869105	2930	2930	2930	2930	4
277	20230927	140200	94857385	2925	2925	2925	2925	0
278	20230927	140100	94857385	2925	2925	2925	2925	0
279	20230927	140000	94857385	2925	2925	2925	2925	0
280	20230927	135900	94857385	2925	2925	2925	2925	0
281	20230927	135800	94857385	2925	2925	2925	2925	0
282	20230927	135700	94857385	2925	2925	2925	2925	0
283	20230927	135600	94857385	2925	2925	2925	2925	0
284	20230927	135500	94857385	2925	2925	2925	2925	0
285	20230927	135400	94857385	2925	2925	2925	2925	0
286	20230927	135300	94857385	2925	2925	2925	2925	0
287	20230927	135200	94857385	2925	2925	2925	2920	562
288	20230927	135100	93215455	2925	2925	2925	2925	142
289	20230927	135000	92800105	2930	2930	2930	2930	0
290	20230927	134900	92800105	2930	2930	2930	2930	0
291	20230927	134800	92800105	2930	2930	2930	2930	0
292	20230927	134700	92800105	2930	2930	2930	2930	0
293	20230927	134600	92800105	2930	2930	2930	2930	0
294	20230927	134500	92800105	2930	2930	2930	2930	0
295	20230927	134400	92800105	2930	2930	2930	2930	10
296	20230927	134300	92770805	2930	2930	2930	2930	80
297	20230927	134200	92536405	2930	2930	2930	2930	0
298	20230927	134100	92536405	2930	2930	2930	2930	0
299	20230927	134000	92536405	2930	2930	2930	2930	0
300	20230927	133900	92536405	2930	2930	2930	2930	0
301	20230927	133800	92536405	2930	2930	2930	2930	402
302	20230927	133700	91358545	2930	2930	2930	2930	0
303	20230927	133600	91358545	2930	2930	2930	2930	0
304	20230927	133500	91358545	2930	2930	2930	2930	0
305	20230927	133400	91358545	2930	2930	2930	2930	0
306	20230927	133300	91358545	2930	2930	2930	2930	0
307	20230927	133200	91358545	2930	2930	2930	2930	49
308	20230927	133100	91214975	2930	2930	2930	2930	0
309	20230927	133000	91214975	2930	2930	2930	2930	0
310	20230927	132900	91214975	2930	2930	2930	2930	0
311	20230927	132800	91214975	2930	2930	2930	2930	0
312	20230927	132700	91214975	2930	2930	2930	2930	0
313	20230927	132600	91214975	2930	2930	2930	2930	0
314	20230927	132500	91214975	2930	2930	2930	2930	0
315	20230927	132400	91214975	2930	2930	2930	2930	49
316	20230927	132300	91071405	2930	2930	2930	2930	300
317	20230927	132200	90192405	2930	2930	2930	2930	0
318	20230927	132100	90192405	2930	2930	2930	2930	0
319	20230927	132000	90192405	2930	2930	2930	2930	68
320	20230927	131900	89993165	2930	2930	2930	2930	0
321	20230927	131800	89993165	2930	2930	2930	2930	0
322	20230927	131700	89993165	2930	2930	2930	2930	0
323	20230927	131600	89993165	2930	2930	2930	2930	1
324	20230927	131500	89990235	2925	2925	2925	2925	0
325	20230927	131400	89990235	2925	2925	2925	2925	0
326	20230927	131300	89990235	2925	2925	2925	2925	0
327	20230927	131200	89990235	2925	2925	2925	2925	0
328	20230927	131100	89990235	2925	2925	2925	2925	0
329	20230927	131000	89990235	2925	2925	2925	2925	0
330	20230927	130900	89990235	2925	2925	2925	2925	50
331	20230927	130800	89843985	2920	2920	2920	2920	0
332	20230927	130700	89843985	2920	2920	2920	2920	0
333	20230927	130600	89843985	2920	2920	2920	2920	0
334	20230927	130500	89843985	2920	2920	2920	2920	0
335	20230927	130400	89843985	2920	2920	2920	2920	0
336	20230927	130300	89843985	2920	2920	2920	2920	0
337	20230927	130200	89843985	2920	2920	2920	2920	0
338	20230927	130100	89843985	2920	2920	2920	2920	0
339	20230927	130000	89843985	2920	2920	2920	2920	1
340	20230927	125900	89841065	2920	2920	2920	2920	12
341	20230927	125800	89806025	2920	2920	2920	2920	0
342	20230927	125700	89806025	2920	2915	2920	2915	294
343	20230927	125600	88949010	2915	2920	2920	2915	50
344	20230927	125500	88803070	2920	2920	2920	2920	0
345	20230927	125400	88803070	2920	2920	2920	2920	1
346	20230927	125300	88800150	2920	2920	2920	2920	10
347	20230927	125200	88770950	2920	2920	2920	2920	0
348	20230927	125100	88770950	2920	2920	2920	2920	1
349	20230927	125000	88768030	2920	2920	2920	2920	12
350	20230927	124900	88732990	2915	2915	2915	2915	0
351	20230927	124800	88732990	2915	2915	2915	2915	1
352	20230927	124700	88730075	2915	2915	2915	2915	11
353	20230927	124600	88698010	2920	2920	2920	2920	504
354	20230927	124500	87226330	2915	2915	2915	2915	1
355	20230927	124400	87223415	2915	2925	2925	2915	1012
356	20230927	124300	84268430	2920	2920	2920	2920	0
357	20230927	124200	84268430	2920	2925	2925	2920	2
358	20230927	124100	84262585	2925	2925	2925	2925	10
359	20230927	124000	84233335	2920	2920	2920	2920	0
360	20230927	123900	84233335	2920	2920	2920	2920	1
361	20230927	123800	84230415	2925	2925	2925	2925	12
362	20230927	123700	84195315	2925	2925	2925	2925	0
363	20230927	123600	84195315	2925	2925	2925	2925	1
364	20230927	123500	84192390	2925	2925	2925	2925	10
365	20230927	123400	84163140	2925	2925	2925	2925	1
366	20230927	123300	84160215	2920	2920	2920	2920	209
367	20230927	123200	83549935	2920	2925	2925	2920	2013
368	20230927	123100	77671320	2925	2925	2925	2925	1
369	20230927	123000	77668395	2925	2925	2925	2925	0
370	20230927	122900	77668395	2925	2925	2925	2925	10
371	20230927	122800	77639145	2925	2925	2925	2925	1
372	20230927	122700	77636220	2925	2925	2925	2925	0
373	20230927	122600	77636220	2925	2925	2925	2925	11
374	20230927	122500	77604045	2925	2925	2925	2925	1
375	20230927	122400	77601120	2925	2925	2925	2925	0
376	20230927	122300	77601120	2925	2925	2925	2925	11
377	20230927	122200	77568945	2925	2925	2925	2925	1
378	20230927	122100	77566020	2925	2925	2925	2925	0
379	20230927	122000	77566020	2925	2925	2925	2925	13
380	20230927	121900	77527995	2925	2925	2925	2925	35
381	20230927	121800	77425620	2925	2925	2925	2925	0
382	20230927	121700	77425620	2925	2930	2930	2925	370
383	20230927	121600	76341570	2925	2925	2925	2925	1
384	20230927	121500	76338645	2925	2925	2925	2925	0
385	20230927	121400	76338645	2925	2925	2925	2925	12
386	20230927	121300	76303545	2925	2925	2925	2925	1
387	20230927	121200	76300620	2925	2925	2925	2925	0
388	20230927	121100	76300620	2925	2925	2925	2925	11
389	20230927	121000	76268445	2925	2925	2925	2925	0
390	20230927	120900	76268445	2925	2925	2925	2925	0
391	20230927	120800	76268445	2925	2925	2925	2925	14
392	20230927	120700	76227495	2930	2930	2930	2930	0
393	20230927	120600	76227495	2930	2930	2930	2930	0
394	20230927	120500	76227495	2930	2930	2930	2930	26
395	20230927	120400	76151315	2940	2940	2940	2940	0
396	20230927	120300	76151315	2940	2940	2940	2940	1
397	20230927	120200	76148375	2930	2930	2930	2930	13
398	20230927	120100	76110285	2930	2930	2930	2930	0
399	20230927	120000	76110285	2930	2930	2930	2930	0
400	20230927	115900	76110285	2930	2930	2930	2930	12
401	20230927	115800	76075125	2935	2935	2935	2935	0
402	20230927	115700	76075125	2935	2935	2935	2935	0
403	20230927	115600	76075125	2935	2935	2935	2925	113
404	20230927	115500	75743600	2930	2930	2930	2930	6
405	20230927	115400	75726020	2930	2930	2930	2930	0
406	20230927	115300	75726020	2930	2930	2930	2925	26
407	20230927	115200	75649915	2925	2925	2925	2925	0
408	20230927	115100	75649915	2925	2925	2925	2925	0
409	20230927	115000	75649915	2925	2925	2925	2925	16
410	20230927	114900	75603115	2925	2925	2925	2925	0
411	20230927	114800	75603115	2925	2925	2925	2925	1
412	20230927	114700	75600190	2925	2925	2925	2925	11
413	20230927	114600	75568015	2925	2925	2925	2925	0
414	20230927	114500	75568015	2925	2930	2930	2925	11
415	20230927	114400	75535790	2925	2925	2925	2925	12
416	20230927	114300	75500690	2925	2925	2925	2925	673
417	20230927	114200	73532165	2925	2920	2925	2920	12
418	20230927	114100	73497070	2925	2925	2925	2925	10
419	20230927	114000	73467820	2945	2930	2945	2920	4006
420	20230927	113900	61765900	2930	2930	2930	2930	1
421	20230927	113800	61762970	2930	2930	2930	2930	0
422	20230927	113700	61762970	2930	2930	2930	2930	320
423	20230927	113600	60825370	2925	2930	2930	2925	49
424	20230927	113500	60681805	2930	2930	2930	2930	0
425	20230927	113400	60681805	2930	2930	2930	2930	9
426	20230927	113300	60655435	2930	2930	2930	2930	201
427	20230927	113200	60066505	2930	2930	2930	2930	100
428	20230927	113100	59773505	2925	2925	2925	2925	12
429	20230927	113000	59738405	2930	2935	2940	2930	2493
430	20230927	112900	52432170	2940	2940	2940	2940	0
431	20230927	112800	52432170	2940	2940	2940	2940	9
432	20230927	112700	52405710	2940	2940	2940	2940	1
433	20230927	112600	52402770	2935	2935	2935	2935	0
434	20230927	112500	52402770	2935	2935	2935	2935	12
435	20230927	112400	52367550	2935	2935	2935	2935	1
436	20230927	112300	52364615	2935	2935	2935	2935	0
437	20230927	112200	52364615	2935	2935	2935	2935	12
438	20230927	112100	52329395	2940	2940	2940	2940	0
439	20230927	112000	52329395	2940	2940	2940	2940	31
440	20230927	111900	52238255	2940	2940	2940	2940	14
441	20230927	111800	52197095	2940	2940	2940	2940	0
442	20230927	111700	52197095	2940	2940	2940	2940	0
443	20230927	111600	52197095	2940	2940	2940	2940	11
444	20230927	111500	52164755	2950	2950	2950	2950	0
445	20230927	111400	52164755	2950	2950	2950	2950	5
446	20230927	111300	52150005	2940	2940	2940	2940	14
447	20230927	111200	52108845	2940	2940	2940	2940	0
448	20230927	111100	52108845	2940	2940	2940	2940	0
449	20230927	111000	52108845	2940	2940	2940	2940	10
450	20230927	110900	52079445	2940	2940	2940	2940	0
451	20230927	110800	52079445	2940	2940	2940	2940	0
452	20230927	110700	52079445	2940	2940	2940	2940	20
453	20230927	110600	52020645	2940	2940	2940	2940	100
454	20230927	110500	51726645	2940	2940	2940	2940	50
455	20230927	110400	51579645	2940	2940	2940	2940	1255
456	20230927	110300	47889945	2940	2940	2940	2940	0
457	20230927	110200	47889945	2940	2940	2940	2940	0
458	20230927	110100	47889945	2940	2945	2945	2940	53
459	20230927	110000	47733920	2940	2940	2940	2940	0
460	20230927	105900	47733920	2940	2940	2940	2940	1
461	20230927	105800	47730980	2940	2940	2940	2940	11
462	20230927	105700	47698640	2940	2940	2940	2940	0
463	20230927	105600	47698640	2940	2940	2940	2940	1
464	20230927	105500	47695700	2940	2940	2940	2940	13
465	20230927	105400	47657480	2940	2940	2940	2940	0
466	20230927	105300	47657480	2940	2940	2940	2940	1
467	20230927	105200	47654540	2940	2940	2940	2940	10
468	20230927	105100	47625140	2940	2940	2940	2940	0
469	20230927	105000	47625140	2940	2940	2940	2940	1
470	20230927	104900	47622200	2940	2940	2940	2940	12
471	20230927	104800	47586920	2945	2945	2945	2945	1531
472	20230927	104700	43078125	2940	2940	2940	2940	1
473	20230927	104600	43075185	2940	2940	2940	2940	10
474	20230927	104500	43045785	2940	2940	2940	2940	0
475	20230927	104400	43045785	2940	2940	2940	2940	1
476	20230927	104300	43042845	2940	2940	2940	2940	46
477	20230927	104200	42907605	2940	2940	2940	2940	0
478	20230927	104100	42907605	2940	2940	2940	2940	31
479	20230927	104000	42816465	2940	2940	2940	2940	11
480	20230927	103900	42784125	2945	2945	2945	2945	40
481	20230927	103800	42666325	2940	2940	2940	2940	1
482	20230927	103700	42663385	2945	2945	2945	2945	154
483	20230927	103600	42209855	2945	2945	2945	2945	1
484	20230927	103500	42206910	2945	2945	2945	2945	0
485	20230927	103400	42206910	2945	2945	2945	2945	11
486	20230927	103300	42174515	2945	2945	2945	2945	1
487	20230927	103200	42171570	2945	2945	2945	2945	0
488	20230927	103100	42171570	2945	2945	2945	2945	11
489	20230927	103000	42139175	2945	2945	2945	2945	1
490	20230927	102900	42136230	2945	2945	2945	2945	0
491	20230927	102800	42136230	2945	2945	2945	2945	11
492	20230927	102700	42103835	2945	2945	2945	2945	1
493	20230927	102600	42100890	2945	2945	2945	2945	0
494	20230927	102500	42100890	2945	2945	2945	2945	12
495	20230927	102400	42065550	2945	2945	2945	2945	1
496	20230927	102300	42062605	2950	2950	2950	2950	0
497	20230927	102200	42062605	2950	2945	2950	2945	212
498	20230927	102100	41437260	2945	2945	2945	2945	1
499	20230927	102000	41434315	2950	2950	2950	2950	195
500	20230927	101900	40859065	2950	2950	2950	2950	3
501	20230927	101800	40850215	2950	2950	2950	2950	14
502	20230927	101700	40808915	2950	2955	2955	2950	104
503	20230927	101600	40501610	2950	2950	2950	2950	3
504	20230927	101500	40492760	2950	2950	2950	2950	14
505	20230927	101400	40451460	2950	2950	2950	2950	3
506	20230927	101300	40442610	2950	2950	2950	2950	3
507	20230927	101200	40433760	2950	2950	2950	2950	16
508	20230927	101100	40386560	2950	2950	2950	2950	4
509	20230927	101000	40374760	2950	2950	2950	2950	3
510	20230927	100900	40365910	2950	2950	2950	2950	12
511	20230927	100800	40330510	2950	2950	2950	2950	4
512	20230927	100700	40318710	2950	2950	2950	2950	3
513	20230927	100600	40309860	2950	2950	2950	2950	15
514	20230927	100500	40265610	2950	2950	2950	2950	4
515	20230927	100400	40253810	2950	2950	2950	2950	3
516	20230927	100300	40244960	2950	2950	2950	2950	28
517	20230927	100200	40162360	2950	2950	2950	2950	4
518	20230927	100100	40150560	2950	2950	2950	2950	3
519	20230927	100000	40141710	2950	2950	2950	2950	18
520	20230927	095900	40088610	2950	2950	2950	2950	3
521	20230927	095800	40079760	2950	2950	2950	2950	3
522	20230927	095700	40070910	2950	2950	2950	2950	13
523	20230927	095600	40032560	2950	2950	2955	2950	388
524	20230927	095500	38886160	2950	2950	2950	2950	33
525	20230927	095400	38788810	2950	2950	2950	2950	14
526	20230927	095300	38747510	2950	2950	2950	2950	3
527	20230927	095200	38738660	2950	2950	2950	2950	3
528	20230927	095100	38729810	2950	2950	2955	2950	115
529	20230927	095000	38390060	2950	2950	2950	2950	3
530	20230927	094900	38381210	2950	2950	2955	2950	1504
531	20230927	094800	33936910	2950	2950	2950	2950	215
532	20230927	094700	33302660	2950	2950	2950	2950	4
533	20230927	094600	33290860	2950	2950	2950	2950	3
534	20230927	094500	33282010	2950	2950	2950	2950	11
535	20230927	094400	33249560	2950	2950	2950	2950	4
536	20230927	094300	33237760	2950	2950	2950	2950	3
537	20230927	094200	33228910	2950	2950	2950	2950	13
538	20230927	094100	33190560	2950	2950	2950	2950	5
539	20230927	094000	33175810	2950	2950	2950	2950	2
540	20230927	093900	33169910	2950	2950	2950	2950	14
541	20230927	093800	33128610	2950	2950	2950	2950	5
542	20230927	093700	33113860	2950	2955	2955	2950	72
543	20230927	093600	32901110	2950	2950	2950	2950	115
544	20230927	093500	32561860	2950	2950	2950	2950	5
545	20230927	093400	32547110	2950	2950	2950	2950	62
546	20230927	093300	32364210	2940	2940	2940	2940	9
547	20230927	093200	32337750	2940	2940	2940	2940	1
548	20230927	093100	32334810	2940	2940	2940	2940	0
549	20230927	093000	32334810	2940	2940	2940	2940	14
550	20230927	092900	32293650	2940	2940	2940	2940	1
551	20230927	092800	32290710	2940	2940	2940	2940	0
552	20230927	092700	32290710	2940	2940	2940	2940	9
553	20230927	092600	32264250	2940	2940	2940	2940	1
554	20230927	092500	32261310	2940	2950	2950	2940	1622
555	20230927	092400	27489480	2950	2950	2950	2950	15
556	20230927	092300	27445230	2950	2950	2950	2950	3
557	20230927	092200	27436380	2950	2950	2950	2950	2
558	20230927	092100	27430480	2950	2950	2950	2950	15
559	20230927	092000	27386230	2950	2950	2950	2950	4
560	20230927	091900	27374430	2950	2950	2950	2950	5346
561	20230927	091800	11603730	2945	2945	2945	2945	124
562	20230927	091700	11238550	2950	2950	2950	2950	68
563	20230927	091600	11037950	2945	2945	2945	2945	0
564	20230927	091500	11037950	2945	2945	2945	2945	11
565	20230927	091400	11005555	2950	2945	2950	2945	983
566	20230927	091300	8110545	2950	2950	2950	2950	346
567	20230927	091200	7089845	2950	2950	2950	2950	158
568	20230927	091100	6623745	2950	2950	2950	2950	3
569	20230927	091000	6614895	2950	2950	2950	2950	3
570	20230927	090900	6606045	2950	2950	2950	2945	20
571	20230927	090800	6547050	2950	2950	2950	2950	29
572	20230927	090700	6461500	2950	2950	2950	2950	3
573	20230927	090600	6452650	2945	2950	2950	2945	44
574	20230927	090500	6322855	2950	2950	2950	2950	4
575	20230927	090400	6311055	2950	2945	2950	2945	10
576	20230927	090300	6281590	2940	2950	2950	2940	1285
577	20230927	090200	2498480	2950	2945	2950	2945	151
578	20230927	090100	2053075	2950	2945	2950	2945	51
579	20230927	090000	1902630	2945	2950	2950	2945	645