KissMeData/002920/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	183700	47613445	2950	2950	2950	2950	273
3	20230907	183600	47613445	2950	2950	2950	2950	0
4	20230907	183500	47613445	2950	2950	2950	2950	0
5	20230907	183400	47613445	2950	2950	2950	2950	0
6	20230907	183300	47613445	2950	2950	2950	2950	0
7	20230907	183200	47613445	2950	2950	2950	2950	0
8	20230907	183100	47613445	2950	2950	2950	2950	0
9	20230907	183000	47613445	2950	2950	2950	2950	0
10	20230907	182900	47613445	2950	2950	2950	2950	0
11	20230907	182800	47613445	2950	2950	2950	2950	0
12	20230907	182700	47613445	2950	2950	2950	2950	0
13	20230907	182600	47613445	2950	2950	2950	2950	0
14	20230907	182500	47613445	2950	2950	2950	2950	0
15	20230907	182400	47613445	2950	2950	2950	2950	0
16	20230907	182300	47613445	2950	2950	2950	2950	0
17	20230907	182200	47613445	2950	2950	2950	2950	0
18	20230907	182100	47613445	2950	2950	2950	2950	0
19	20230907	182000	47613445	2950	2950	2950	2950	0
20	20230907	181900	47613445	2950	2950	2950	2950	0
21	20230907	181800	47613445	2950	2950	2950	2950	0
22	20230907	181700	47613445	2950	2950	2950	2950	0
23	20230907	181600	47613445	2950	2950	2950	2950	0
24	20230907	181500	47613445	2950	2950	2950	2950	0
25	20230907	181400	47613445	2950	2950	2950	2950	0
26	20230907	181300	47613445	2950	2950	2950	2950	0
27	20230907	181200	47613445	2950	2950	2950	2950	0
28	20230907	181100	47613445	2950	2950	2950	2950	0
29	20230907	181000	47613445	2950	2950	2950	2950	0
30	20230907	180900	47613445	2950	2950	2950	2950	0
31	20230907	180800	47613445	2950	2950	2950	2950	0
32	20230907	180700	47613445	2950	2950	2950	2950	273
33	20230907	180600	47613445	2950	2950	2950	2950	0
34	20230907	180500	47613445	2950	2950	2950	2950	0
35	20230907	180400	47613445	2950	2950	2950	2950	0
36	20230907	180300	47613445	2950	2950	2950	2950	0
37	20230907	180200	47613445	2950	2950	2950	2950	0
38	20230907	180100	47613445	2950	2950	2950	2950	0
39	20230907	180000	47613445	2950	2950	2950	2950	0
40	20230907	175900	47613445	2950	2950	2950	2950	0
41	20230907	175800	47613445	2950	2950	2950	2950	0
42	20230907	175700	47613445	2950	2950	2950	2950	0
43	20230907	175600	47613445	2950	2950	2950	2950	0
44	20230907	175500	47613445	2950	2950	2950	2950	0
45	20230907	175400	47613445	2950	2950	2950	2950	0
46	20230907	175300	47613445	2950	2950	2950	2950	0
47	20230907	175200	47613445	2950	2950	2950	2950	0
48	20230907	175100	47613445	2950	2950	2950	2950	0
49	20230907	175000	47613445	2950	2950	2950	2950	0
50	20230907	174900	47613445	2950	2950	2950	2950	0
51	20230907	174800	47613445	2950	2950	2950	2950	0
52	20230907	174700	47613445	2950	2950	2950	2950	0
53	20230907	174600	47613445	2950	2950	2950	2950	0
54	20230907	174500	47613445	2950	2950	2950	2950	0
55	20230907	174400	47613445	2950	2950	2950	2950	0
56	20230907	174300	47613445	2950	2950	2950	2950	0
57	20230907	174200	47613445	2950	2950	2950	2950	0
58	20230907	174100	47613445	2950	2950	2950	2950	0
59	20230907	174000	47613445	2950	2950	2950	2950	0
60	20230907	173900	47613445	2950	2950	2950	2950	0
61	20230907	173800	47613445	2950	2950	2950	2950	0
62	20230907	173700	47613445	2950	2950	2950	2950	273
63	20230907	173600	47613445	2950	2950	2950	2950	0
64	20230907	173500	47613445	2950	2950	2950	2950	0
65	20230907	173400	47613445	2950	2950	2950	2950	0
66	20230907	173300	47613445	2950	2950	2950	2950	0
67	20230907	173200	47613445	2950	2950	2950	2950	0
68	20230907	173100	47613445	2950	2950	2950	2950	0
69	20230907	173000	47613445	2950	2950	2950	2950	0
70	20230907	172900	47613445	2950	2950	2950	2950	0
71	20230907	172800	47613445	2950	2950	2950	2950	0
72	20230907	172700	47613445	2950	2950	2950	2950	0
73	20230907	172600	47613445	2950	2950	2950	2950	0
74	20230907	172500	47613445	2950	2950	2950	2950	0
75	20230907	172400	47613445	2950	2950	2950	2950	0
76	20230907	172300	47613445	2950	2950	2950	2950	0
77	20230907	172200	47613445	2950	2950	2950	2950	0
78	20230907	172100	47613445	2950	2950	2950	2950	0
79	20230907	172000	47613445	2950	2950	2950	2950	0
80	20230907	171900	47613445	2950	2950	2950	2950	0
81	20230907	171800	47613445	2950	2950	2950	2950	0
82	20230907	171700	47613445	2950	2950	2950	2950	0
83	20230907	171600	47613445	2950	2950	2950	2950	0
84	20230907	171500	47613445	2950	2950	2950	2950	0
85	20230907	171400	47613445	2950	2950	2950	2950	0
86	20230907	171300	47613445	2950	2950	2950	2950	0
87	20230907	171200	47613445	2950	2950	2950	2950	0
88	20230907	171100	47613445	2950	2950	2950	2950	0
89	20230907	171000	47613445	2950	2950	2950	2950	0
90	20230907	170900	47613445	2950	2950	2950	2950	0
91	20230907	170800	47613445	2950	2950	2950	2950	0
92	20230907	170700	47613445	2950	2950	2950	2950	273
93	20230907	170600	47613445	2950	2950	2950	2950	0
94	20230907	170500	47613445	2950	2950	2950	2950	0
95	20230907	170400	47613445	2950	2950	2950	2950	0
96	20230907	170300	47613445	2950	2950	2950	2950	0
97	20230907	170200	47613445	2950	2950	2950	2950	0
98	20230907	170100	47613445	2950	2950	2950	2950	0
99	20230907	170000	47613445	2950	2950	2950	2950	0
100	20230907	165900	47613445	2950	2950	2950	2950	0
101	20230907	165800	47613445	2950	2950	2950	2950	0
102	20230907	165700	47613445	2950	2950	2950	2950	0
103	20230907	165600	47613445	2950	2950	2950	2950	0
104	20230907	165500	47613445	2950	2950	2950	2950	0
105	20230907	165400	47613445	2950	2950	2950	2950	0
106	20230907	165300	47613445	2950	2950	2950	2950	0
107	20230907	165200	47613445	2950	2950	2950	2950	0
108	20230907	165100	47613445	2950	2950	2950	2950	0
109	20230907	165000	47613445	2950	2950	2950	2950	0
110	20230907	164900	47613445	2950	2950	2950	2950	0
111	20230907	164800	47613445	2950	2950	2950	2950	0
112	20230907	164700	47613445	2950	2950	2950	2950	0
113	20230907	164600	47613445	2950	2950	2950	2950	0
114	20230907	164500	47613445	2950	2950	2950	2950	0
115	20230907	164400	47613445	2950	2950	2950	2950	0
116	20230907	164300	47613445	2950	2950	2950	2950	0
117	20230907	164200	47613445	2950	2950	2950	2950	0
118	20230907	164100	47613445	2950	2950	2950	2950	0
119	20230907	164000	47613445	2950	2950	2950	2950	0
120	20230907	163900	47613445	2950	2950	2950	2950	0
121	20230907	163800	47613445	2950	2950	2950	2950	0
122	20230907	163700	47613445	2950	2950	2950	2950	273
123	20230907	163600	47613445	2950	2950	2950	2950	0
124	20230907	163500	47613445	2950	2950	2950	2950	0
125	20230907	163400	47613445	2950	2950	2950	2950	0
126	20230907	163300	47613445	2950	2950	2950	2950	0
127	20230907	163200	47613445	2950	2950	2950	2950	0
128	20230907	163100	47613445	2950	2950	2950	2950	0
129	20230907	163000	47613445	2950	2950	2950	2950	0
130	20230907	162900	47613445	2950	2950	2950	2950	0
131	20230907	162800	47613445	2950	2950	2950	2950	0
132	20230907	162700	47613445	2950	2950	2950	2950	0
133	20230907	162600	47613445	2950	2950	2950	2950	0
134	20230907	162500	47613445	2950	2950	2950	2950	0
135	20230907	162400	47613445	2950	2950	2950	2950	0
136	20230907	162300	47613445	2950	2950	2950	2950	0
137	20230907	162200	47613445	2950	2950	2950	2950	0
138	20230907	162100	47613445	2950	2950	2950	2950	0
139	20230907	162000	47613445	2950	2950	2950	2950	0
140	20230907	161900	47613445	2950	2950	2950	2950	0
141	20230907	161800	47613445	2950	2950	2950	2950	0
142	20230907	161700	47613445	2950	2950	2950	2950	0
143	20230907	161600	47613445	2950	2950	2950	2950	0
144	20230907	161500	47613445	2950	2950	2950	2950	0
145	20230907	161400	47613445	2950	2950	2950	2950	0
146	20230907	161300	47613445	2950	2950	2950	2950	0
147	20230907	161200	47613445	2950	2950	2950	2950	0
148	20230907	161100	47613445	2950	2950	2950	2950	0
149	20230907	161000	47613445	2950	2950	2950	2950	0
150	20230907	160900	47613445	2950	2950	2950	2950	0
151	20230907	160800	47613445	2950	2950	2950	2950	0
152	20230907	160700	47613445	2950	2950	2950	2950	273
153	20230907	160600	47613445	2950	2950	2950	2950	0
154	20230907	160500	47613445	2950	2950	2950	2950	0
155	20230907	160400	47613445	2950	2950	2950	2950	0
156	20230907	160300	47613445	2950	2950	2950	2950	0
157	20230907	160200	47613445	2950	2950	2950	2950	0
158	20230907	160100	47613445	2950	2950	2950	2950	0
159	20230907	160000	47613445	2950	2950	2950	2950	0
160	20230907	155900	47613445	2950	2950	2950	2950	0
161	20230907	155800	47613445	2950	2950	2950	2950	0
162	20230907	155700	47613445	2950	2950	2950	2950	0
163	20230907	155600	47613445	2950	2950	2950	2950	0
164	20230907	155500	47613445	2950	2950	2950	2950	0
165	20230907	155400	47613445	2950	2950	2950	2950	0
166	20230907	155300	47613445	2950	2950	2950	2950	0
167	20230907	155200	47613445	2950	2950	2950	2950	0
168	20230907	155100	47613445	2950	2950	2950	2950	0
169	20230907	155000	47613445	2950	2950	2950	2950	0
170	20230907	154900	47613445	2950	2950	2950	2950	0
171	20230907	154800	47613445	2950	2950	2950	2950	0
172	20230907	154700	47613445	2950	2950	2950	2950	0
173	20230907	154600	47613445	2950	2950	2950	2950	0
174	20230907	154500	47613445	2950	2950	2950	2950	0
175	20230907	154400	47613445	2950	2950	2950	2950	0
176	20230907	154300	47613445	2950	2950	2950	2950	0
177	20230907	154200	47613445	2950	2950	2950	2950	0
178	20230907	154100	47613445	2950	2950	2950	2950	0
179	20230907	154000	47613445	2950	2950	2950	2950	0
180	20230907	153900	47613445	2950	2950	2950	2950	0
181	20230907	153800	47613445	2950	2950	2950	2950	0
182	20230907	153700	47613445	2950	2950	2950	2950	273
183	20230907	153600	47613445	2950	2950	2950	2950	0
184	20230907	153500	47613445	2950	2950	2950	2950	0
185	20230907	153400	47613445	2950	2950	2950	2950	0
186	20230907	153300	47613445	2950	2950	2950	2950	0
187	20230907	153200	47613445	2950	2950	2950	2950	0
188	20230907	153100	47613445	2950	2950	2950	2950	0
189	20230907	153000	47613445	2950	2950	2950	2950	273
190	20230907	152900	46808095	2940	2940	2940	2940	0
191	20230907	152800	46808095	2940	2940	2940	2940	0
192	20230907	152700	46808095	2940	2940	2940	2940	0
193	20230907	152600	46808095	2940	2940	2940	2940	0
194	20230907	152500	46808095	2940	2940	2940	2940	0
195	20230907	152400	46808095	2940	2940	2940	2940	0
196	20230907	152300	46808095	2940	2940	2940	2940	0
197	20230907	152200	46808095	2940	2940	2940	2940	0
198	20230907	152100	46808095	2940	2940	2940	2940	0
199	20230907	152000	46808095	2940	2940	2940	2940	0
200	20230907	151900	46808095	2940	2940	2940	2940	0
201	20230907	151800	46808095	2940	2940	2940	2940	0
202	20230907	151700	46808095	2940	2940	2940	2940	8
203	20230907	151600	46784575	2940	2940	2940	2940	0
204	20230907	151500	46784575	2940	2940	2940	2940	0
205	20230907	151400	46784575	2940	2940	2940	2940	0
206	20230907	151300	46784575	2940	2940	2940	2940	0
207	20230907	151200	46784575	2940	2940	2940	2940	0
208	20230907	151100	46784575	2940	2940	2940	2940	0
209	20230907	151000	46784575	2940	2940	2940	2940	0
210	20230907	150900	46784575	2940	2940	2940	2940	10
211	20230907	150800	46755175	2940	2940	2940	2940	0
212	20230907	150700	46755175	2940	2940	2940	2940	0
213	20230907	150600	46755175	2940	2940	2940	2940	0
214	20230907	150500	46755175	2940	2940	2940	2940	0
215	20230907	150400	46755175	2940	2940	2940	2940	0
216	20230907	150300	46755175	2940	2940	2940	2940	0
217	20230907	150200	46755175	2940	2940	2940	2940	0
218	20230907	150100	46755175	2940	2940	2940	2940	0
219	20230907	150000	46755175	2940	2940	2940	2940	0
220	20230907	145900	46755175	2940	2940	2940	2940	0
221	20230907	145800	46755175	2940	2940	2940	2940	0
222	20230907	145700	46755175	2940	2940	2940	2940	5
223	20230907	145600	46740475	2940	2940	2940	2940	0
224	20230907	145500	46740475	2940	2940	2940	2940	0
225	20230907	145400	46740475	2940	2940	2940	2940	0
226	20230907	145300	46740475	2940	2940	2940	2940	0
227	20230907	145200	46740475	2940	2940	2940	2940	0
228	20230907	145100	46740475	2940	2940	2940	2940	0
229	20230907	145000	46740475	2940	2940	2940	2940	7
230	20230907	144900	46719895	2940	2940	2940	2940	202
231	20230907	144800	46126015	2940	2940	2940	2940	0
232	20230907	144700	46126015	2940	2940	2940	2940	0
233	20230907	144600	46126015	2940	2940	2940	2940	0
234	20230907	144500	46126015	2940	2940	2940	2940	0
235	20230907	144400	46126015	2940	2940	2940	2940	5
236	20230907	144300	46111315	2940	2940	2940	2940	305
237	20230907	144200	45214615	2935	2935	2935	2935	0
238	20230907	144100	45214615	2935	2935	2935	2935	8
239	20230907	144000	45191135	2935	2940	2940	2935	207
240	20230907	143900	44582590	2940	2940	2940	2940	11
241	20230907	143800	44550250	2935	2935	2935	2935	0
242	20230907	143700	44550250	2935	2935	2935	2935	0
243	20230907	143600	44550250	2935	2935	2935	2935	0
244	20230907	143500	44550250	2935	2935	2935	2935	0
245	20230907	143400	44550250	2935	2935	2935	2935	27
246	20230907	143300	44471005	2935	2935	2935	2935	0
247	20230907	143200	44471005	2935	2935	2935	2935	20
248	20230907	143100	44412305	2935	2935	2935	2935	0
249	20230907	143000	44412305	2935	2935	2935	2935	4
250	20230907	142900	44400565	2935	2935	2935	2935	14
251	20230907	142800	44359475	2930	2930	2930	2930	0
252	20230907	142700	44359475	2930	2930	2930	2930	0
253	20230907	142600	44359475	2930	2930	2930	2930	0
254	20230907	142500	44359475	2930	2930	2930	2930	51
255	20230907	142400	44210045	2930	2930	2930	2930	0
256	20230907	142300	44210045	2930	2930	2930	2930	0
257	20230907	142200	44210045	2930	2930	2930	2930	0
258	20230907	142100	44210045	2930	2930	2930	2930	0
259	20230907	142000	44210045	2930	2930	2930	2930	0
260	20230907	141900	44210045	2930	2930	2930	2930	100
261	20230907	141800	43917045	2935	2935	2935	2935	0
262	20230907	141700	43917045	2935	2935	2935	2935	10
263	20230907	141600	43887695	2930	2930	2930	2930	0
264	20230907	141500	43887695	2930	2930	2930	2930	0
265	20230907	141400	43887695	2930	2930	2930	2930	2
266	20230907	141300	43881835	2935	2935	2935	2935	0
267	20230907	141200	43881835	2935	2935	2935	2935	0
268	20230907	141100	43881835	2935	2930	2935	2930	33
269	20230907	141000	43785080	2935	2935	2935	2935	5
270	20230907	140900	43770405	2930	2930	2930	2930	0
271	20230907	140800	43770405	2930	2935	2935	2930	1030
272	20230907	140700	40752355	2935	2935	2935	2935	20
273	20230907	140600	40693655	2935	2935	2935	2935	1
274	20230907	140500	40690720	2935	2935	2935	2935	0
275	20230907	140400	40690720	2935	2935	2935	2935	0
276	20230907	140300	40690720	2935	2935	2935	2935	10
277	20230907	140200	40661370	2935	2935	2935	2935	100
278	20230907	140100	40367870	2935	2935	2935	2935	20
279	20230907	140000	40309170	2935	2935	2935	2935	0
280	20230907	135900	40309170	2935	2935	2935	2935	100
281	20230907	135800	40015670	2935	2935	2935	2935	0
282	20230907	135700	40015670	2935	2935	2935	2935	42
283	20230907	135600	39892400	2935	2935	2935	2935	0
284	20230907	135500	39892400	2935	2935	2935	2935	0
285	20230907	135400	39892400	2935	2935	2935	2935	7
286	20230907	135300	39871855	2935	2935	2935	2935	7
287	20230907	135200	39851310	2935	2935	2935	2935	188
288	20230907	135100	39299530	2940	2940	2940	2940	0
289	20230907	135000	39299530	2940	2940	2940	2940	20
290	20230907	134900	39240730	2940	2935	2940	2935	18
291	20230907	134800	39187860	2940	2935	2940	2935	264
292	20230907	134700	38412995	2935	2935	2935	2935	2
293	20230907	134600	38407125	2935	2935	2935	2935	3
294	20230907	134500	38398320	2935	2940	2940	2935	52
295	20230907	134400	38245450	2940	2940	2940	2940	36
296	20230907	134300	38139610	2935	2935	2935	2935	0
297	20230907	134200	38139610	2935	2935	2935	2935	0
298	20230907	134100	38139610	2935	2935	2935	2935	14
299	20230907	134000	38098520	2935	2935	2935	2935	13
300	20230907	133900	38060365	2935	2935	2935	2935	374
301	20230907	133800	36962675	2935	2935	2935	2935	1
302	20230907	133700	36959740	2935	2935	2935	2935	38
303	20230907	133600	36848210	2940	2940	2940	2940	0
304	20230907	133500	36848210	2940	2940	2940	2940	0
305	20230907	133400	36848210	2940	2940	2940	2940	0
306	20230907	133300	36848210	2940	2940	2940	2940	20
307	20230907	133200	36789410	2945	2945	2945	2945	170
308	20230907	133100	36288760	2945	2945	2945	2945	0
309	20230907	133000	36288760	2945	2945	2945	2945	1
310	20230907	132900	36285815	2945	2945	2945	2945	0
311	20230907	132800	36285815	2945	2945	2945	2945	0
312	20230907	132700	36285815	2945	2945	2945	2945	0
313	20230907	132600	36285815	2945	2945	2945	2945	0
314	20230907	132500	36285815	2945	2945	2945	2945	100
315	20230907	132400	35991315	2945	2945	2945	2945	0
316	20230907	132300	35991315	2945	2945	2945	2945	0
317	20230907	132200	35991315	2945	2940	2945	2940	12
318	20230907	132100	35956005	2940	2935	2940	2935	42
319	20230907	132000	35832545	2945	2945	2945	2945	130
320	20230907	131900	35449695	2950	2950	2950	2950	0
321	20230907	131800	35449695	2950	2950	2950	2950	0
322	20230907	131700	35449695	2950	2950	2950	2950	0
323	20230907	131600	35449695	2950	2950	2950	2950	0
324	20230907	131500	35449695	2950	2950	2950	2950	0
325	20230907	131400	35449695	2950	2950	2950	2950	0
326	20230907	131300	35449695	2950	2950	2950	2950	0
327	20230907	131200	35449695	2950	2950	2950	2950	0
328	20230907	131100	35449695	2950	2950	2950	2950	0
329	20230907	131000	35449695	2950	2950	2950	2950	0
330	20230907	130900	35449695	2950	2950	2950	2950	0
331	20230907	130800	35449695	2950	2950	2950	2950	0
332	20230907	130700	35449695	2950	2950	2950	2950	0
333	20230907	130600	35449695	2950	2950	2950	2950	0
334	20230907	130500	35449695	2950	2950	2950	2950	0
335	20230907	130400	35449695	2950	2950	2950	2950	0
336	20230907	130300	35449695	2950	2950	2950	2950	0
337	20230907	130200	35449695	2950	2950	2950	2950	0
338	20230907	130100	35449695	2950	2950	2950	2950	1
339	20230907	130000	35446745	2945	2945	2945	2945	0
340	20230907	125900	35446745	2945	2945	2945	2945	0
341	20230907	125800	35446745	2945	2945	2945	2945	0
342	20230907	125700	35446745	2945	2945	2945	2945	0
343	20230907	125600	35446745	2945	2945	2945	2945	0
344	20230907	125500	35446745	2945	2945	2945	2945	1
345	20230907	125400	35443800	2955	2955	2955	2955	0
346	20230907	125300	35443800	2955	2955	2955	2955	0
347	20230907	125200	35443800	2955	2955	2955	2955	0
348	20230907	125100	35443800	2955	2955	2955	2955	0
349	20230907	125000	35443800	2955	2955	2955	2955	0
350	20230907	124900	35443800	2955	2955	2955	2955	2
351	20230907	124800	35437890	2955	2955	2955	2955	0
352	20230907	124700	35437890	2955	2955	2955	2955	2
353	20230907	124600	35431980	2940	2940	2940	2940	0
354	20230907	124500	35431980	2940	2940	2940	2940	0
355	20230907	124400	35431980	2940	2940	2940	2940	0
356	20230907	124300	35431980	2940	2940	2940	2940	200
357	20230907	124200	34843980	2935	2935	2935	2935	1
358	20230907	124100	34841045	2935	2935	2935	2935	18
359	20230907	124000	34788215	2940	2940	2940	2940	0
360	20230907	123900	34788215	2940	2940	2940	2940	52
361	20230907	123800	34635335	2940	2935	2940	2935	102
362	20230907	123700	34335465	2940	2940	2940	2940	0
363	20230907	123600	34335465	2940	2940	2940	2940	0
364	20230907	123500	34335465	2940	2940	2940	2940	0
365	20230907	123400	34335465	2940	2940	2940	2940	0
366	20230907	123300	34335465	2940	2940	2940	2940	0
367	20230907	123200	34335465	2940	2940	2940	2940	0
368	20230907	123100	34335465	2940	2940	2940	2940	0
369	20230907	123000	34335465	2940	2940	2940	2940	1
370	20230907	122900	34332525	2940	2940	2940	2940	0
371	20230907	122800	34332525	2940	2940	2940	2940	0
372	20230907	122700	34332525	2940	2940	2940	2940	0
373	20230907	122600	34332525	2940	2940	2940	2940	56
374	20230907	122500	34167885	2965	2935	2965	2930	1550
375	20230907	122400	29622660	2940	2940	2940	2940	0
376	20230907	122300	29622660	2940	2940	2940	2940	0
377	20230907	122200	29622660	2940	2940	2940	2940	10
378	20230907	122100	29593260	2935	2935	2935	2935	0
379	20230907	122000	29593260	2935	2935	2935	2935	0
380	20230907	121900	29593260	2935	2940	2940	2935	117
381	20230907	121800	29249335	2940	2940	2940	2940	0
382	20230907	121700	29249335	2940	2940	2940	2940	0
383	20230907	121600	29249335	2940	2940	2940	2940	15
384	20230907	121500	29205235	2940	2940	2940	2940	0
385	20230907	121400	29205235	2940	2940	2940	2940	430
386	20230907	121300	27941035	2940	2940	2940	2940	200
387	20230907	121200	27353035	2940	2945	2945	2940	431
388	20230907	121100	26085890	2945	2945	2945	2945	1026
389	20230907	121000	23064320	2945	2945	2945	2945	0
390	20230907	120900	23064320	2945	2945	2945	2945	0
391	20230907	120800	23064320	2945	2945	2945	2945	0
392	20230907	120700	23064320	2945	2945	2945	2945	0
393	20230907	120600	23064320	2945	2945	2945	2945	0
394	20230907	120500	23064320	2945	2945	2945	2945	0
395	20230907	120400	23064320	2945	2945	2945	2945	0
396	20230907	120300	23064320	2945	2945	2945	2945	1
397	20230907	120200	23061375	2965	2965	2965	2965	0
398	20230907	120100	23061375	2965	2965	2965	2965	0
399	20230907	120000	23061375	2965	2965	2965	2965	3
400	20230907	115900	23052480	2950	2950	2950	2950	0
401	20230907	115800	23052480	2950	2950	2950	2950	0
402	20230907	115700	23052480	2950	2950	2950	2950	0
403	20230907	115600	23052480	2950	2950	2950	2950	0
404	20230907	115500	23052480	2950	2950	2950	2950	0
405	20230907	115400	23052480	2950	2950	2950	2950	0
406	20230907	115300	23052480	2950	2950	2950	2950	0
407	20230907	115200	23052480	2950	2950	2950	2950	0
408	20230907	115100	23052480	2950	2950	2950	2950	0
409	20230907	115000	23052480	2950	2950	2950	2950	0
410	20230907	114900	23052480	2950	2950	2950	2950	411
411	20230907	114800	21840030	2950	2950	2950	2950	0
412	20230907	114700	21840030	2950	2950	2950	2950	10
413	20230907	114600	21810530	2950	2950	2950	2950	0
414	20230907	114500	21810530	2950	2950	2950	2950	0
415	20230907	114400	21810530	2950	2950	2950	2950	0
416	20230907	114300	21810530	2950	2950	2950	2950	10
417	20230907	114200	21781030	2950	2950	2950	2950	1
418	20230907	114100	21778080	2945	2945	2945	2945	0
419	20230907	114000	21778080	2945	2945	2945	2945	0
420	20230907	113900	21778080	2945	2945	2945	2945	1
421	20230907	113800	21775135	2955	2955	2955	2955	0
422	20230907	113700	21775135	2955	2955	2955	2955	0
423	20230907	113600	21775135	2955	2955	2955	2955	0
424	20230907	113500	21775135	2955	2955	2955	2955	0
425	20230907	113400	21775135	2955	2955	2955	2955	0
426	20230907	113300	21775135	2955	2955	2955	2955	0
427	20230907	113200	21775135	2955	2955	2955	2955	0
428	20230907	113100	21775135	2955	2955	2955	2955	0
429	20230907	113000	21775135	2955	2955	2955	2955	1
430	20230907	112900	21772180	2955	2955	2955	2955	0
431	20230907	112800	21772180	2955	2955	2955	2955	3
432	20230907	112700	21763315	2950	2950	2950	2950	0
433	20230907	112600	21763315	2950	2950	2950	2950	0
434	20230907	112500	21763315	2950	2950	2950	2950	0
435	20230907	112400	21763315	2950	2950	2950	2950	0
436	20230907	112300	21763315	2950	2950	2950	2950	0
437	20230907	112200	21763315	2950	2950	2950	2950	0
438	20230907	112100	21763315	2950	2950	2950	2950	0
439	20230907	112000	21763315	2950	2950	2950	2950	0
440	20230907	111900	21763315	2950	2950	2950	2950	0
441	20230907	111800	21763315	2950	2950	2950	2950	0
442	20230907	111700	21763315	2950	2950	2950	2950	0
443	20230907	111600	21763315	2950	2950	2950	2950	0
444	20230907	111500	21763315	2950	2950	2950	2950	89
445	20230907	111400	21500765	2950	2950	2950	2950	75
446	20230907	111300	21279515	2950	2950	2950	2950	186
447	20230907	111200	20730815	2950	2950	2950	2950	0
448	20230907	111100	20730815	2950	2950	2950	2950	0
449	20230907	111000	20730815	2950	2950	2950	2950	0
450	20230907	110900	20730815	2950	2950	2950	2950	0
451	20230907	110800	20730815	2950	2950	2950	2950	0
452	20230907	110700	20730815	2950	2950	2950	2950	342
453	20230907	110600	19721915	2950	2950	2950	2950	0
454	20230907	110500	19721915	2950	2950	2950	2950	0
455	20230907	110400	19721915	2950	2950	2950	2950	0
456	20230907	110300	19721915	2950	2950	2950	2950	0
457	20230907	110200	19721915	2950	2950	2950	2950	0
458	20230907	110100	19721915	2950	2950	2950	2950	0
459	20230907	110000	19721915	2950	2950	2950	2950	0
460	20230907	105900	19721915	2950	2950	2950	2950	0
461	20230907	105800	19721915	2950	2950	2950	2950	0
462	20230907	105700	19721915	2950	2950	2950	2950	0
463	20230907	105600	19721915	2950	2950	2950	2950	0
464	20230907	105500	19721915	2950	2950	2950	2950	0
465	20230907	105400	19721915	2950	2950	2950	2950	0
466	20230907	105300	19721915	2950	2950	2950	2950	0
467	20230907	105200	19721915	2950	2950	2950	2950	0
468	20230907	105100	19721915	2950	2950	2950	2950	25
469	20230907	105000	19648165	2945	2945	2945	2945	0
470	20230907	104900	19648165	2945	2945	2945	2945	0
471	20230907	104800	19648165	2945	2945	2945	2945	0
472	20230907	104700	19648165	2945	2945	2945	2940	216
473	20230907	104600	19012555	2945	2945	2945	2945	0
474	20230907	104500	19012555	2945	2945	2945	2945	10
475	20230907	104400	18983105	2945	2945	2945	2945	3
476	20230907	104300	18974270	2945	2945	2945	2945	31
477	20230907	104200	18882975	2945	2945	2945	2945	0
478	20230907	104100	18882975	2945	2945	2945	2945	0
479	20230907	104000	18882975	2945	2945	2945	2945	0
480	20230907	103900	18882975	2945	2945	2945	2945	0
481	20230907	103800	18882975	2945	2945	2945	2945	0
482	20230907	103700	18882975	2945	2945	2945	2945	0
483	20230907	103600	18882975	2945	2945	2945	2945	0
484	20230907	103500	18882975	2945	2945	2945	2945	0
485	20230907	103400	18882975	2945	2945	2945	2945	0
486	20230907	103300	18882975	2945	2945	2945	2945	3
487	20230907	103200	18874140	2945	2950	2950	2945	669
488	20230907	103100	16900625	2955	2955	2955	2955	10
489	20230907	103000	16871075	2955	2960	2960	2955	21
490	20230907	102900	16809015	2960	2955	2960	2955	23
491	20230907	102800	16741035	2955	2955	2955	2955	10
492	20230907	102700	16711485	2955	2955	2955	2955	62
493	20230907	102600	16528275	2960	2960	2960	2960	0
494	20230907	102500	16528275	2960	2960	2960	2960	0
495	20230907	102400	16528275	2960	2960	2960	2960	10
496	20230907	102300	16498675	2955	2955	2955	2955	0
497	20230907	102200	16498675	2955	2955	2955	2955	402
498	20230907	102100	15310765	2955	2955	2955	2955	0
499	20230907	102000	15310765	2955	2955	2955	2955	0
500	20230907	101900	15310765	2955	2955	2955	2955	10
501	20230907	101800	15281215	2955	2955	2955	2955	0
502	20230907	101700	15281215	2955	2955	2955	2955	0
503	20230907	101600	15281215	2955	2955	2955	2955	0
504	20230907	101500	15281215	2955	2955	2955	2955	10
505	20230907	101400	15251665	2955	2955	2955	2955	658
506	20230907	101300	13307275	2950	2955	2955	2950	633
507	20230907	101200	11438570	2960	2970	2970	2960	302
508	20230907	101100	10544340	2970	2970	2970	2970	11
509	20230907	101000	10511670	2975	2970	2975	2970	295
510	20230907	100900	9635500	2970	2970	2970	2970	0
511	20230907	100800	9635500	2970	2970	2970	2970	0
512	20230907	100700	9635500	2970	2970	2970	2970	5
513	20230907	100600	9620650	2975	2975	2975	2975	0
514	20230907	100500	9620650	2975	2975	2975	2975	0
515	20230907	100400	9620650	2975	2975	2975	2975	0
516	20230907	100300	9620650	2975	2975	2975	2975	0
517	20230907	100200	9620650	2975	2975	2975	2975	0
518	20230907	100100	9620650	2975	2975	2975	2975	0
519	20230907	100000	9620650	2975	2975	2975	2975	0
520	20230907	095900	9620650	2975	2975	2975	2975	0
521	20230907	095800	9620650	2975	2975	2975	2975	0
522	20230907	095700	9620650	2975	2975	2975	2975	0
523	20230907	095600	9620650	2975	2975	2975	2975	0
524	20230907	095500	9620650	2975	2975	2975	2975	5
525	20230907	095400	9605775	2965	2970	2970	2960	702
526	20230907	095300	7523345	2975	2975	2975	2975	0
527	20230907	095200	7523345	2975	2975	2975	2975	0
528	20230907	095100	7523345	2975	2975	2975	2975	0
529	20230907	095000	7523345	2975	2975	2975	2975	0
530	20230907	094900	7523345	2975	2975	2975	2975	84
531	20230907	094800	7273445	2975	2975	2975	2975	4
532	20230907	094700	7261545	2970	2970	2970	2970	67
533	20230907	094600	7062555	2975	2975	2975	2975	82
534	20230907	094500	6818605	2985	2985	2985	2985	0
535	20230907	094400	6818605	2985	2985	2985	2985	0
536	20230907	094300	6818605	2985	2985	2985	2985	0
537	20230907	094200	6818605	2985	2985	2985	2985	0
538	20230907	094100	6818605	2985	2985	2985	2985	0
539	20230907	094000	6818605	2985	2985	2985	2985	0
540	20230907	093900	6818605	2985	2985	2985	2985	0
541	20230907	093800	6818605	2985	2985	2985	2985	10
542	20230907	093700	6788755	2965	2965	2965	2965	0
543	20230907	093600	6788755	2965	2975	2975	2965	586
544	20230907	093500	5051130	2980	2980	2980	2980	200
545	20230907	093400	4455130	2990	2990	2990	2990	0
546	20230907	093300	4455130	2990	2990	2990	2990	6
547	20230907	093200	4437190	2980	2980	2980	2980	27
548	20230907	093100	4356730	2980	2980	2980	2980	0
549	20230907	093000	4356730	2980	2980	2980	2980	0
550	20230907	092900	4356730	2980	2980	2985	2980	8
551	20230907	092800	4332880	2990	2990	2990	2990	0
552	20230907	092700	4332880	2990	2990	2990	2990	0
553	20230907	092600	4332880	2990	2990	2990	2990	0
554	20230907	092500	4332880	2990	2990	2990	2990	0
555	20230907	092400	4332880	2990	2990	2990	2990	0
556	20230907	092300	4332880	2990	2990	2990	2990	3
557	20230907	092200	4323910	2990	2990	2990	2990	0
558	20230907	092100	4323910	2990	2990	2990	2990	0
559	20230907	092000	4323910	2990	2990	2990	2990	0
560	20230907	091900	4323910	2990	2990	2990	2990	0
561	20230907	091800	4323910	2990	2990	2990	2990	0
562	20230907	091700	4323910	2990	2990	2990	2990	0
563	20230907	091600	4323910	2990	2990	2990	2990	5
564	20230907	091500	4308960	3000	3000	3000	3000	0
565	20230907	091400	4308960	3000	3000	3000	3000	0
566	20230907	091300	4308960	3000	3000	3000	3000	0
567	20230907	091200	4308960	3000	2995	3000	2995	230
568	20230907	091100	3619260	3000	3000	3000	3000	0
569	20230907	091000	3619260	3000	2995	3000	2995	7
570	20230907	090900	3598275	3000	3000	3000	3000	0
571	20230907	090800	3598275	3000	2985	3000	2985	100
572	20230907	090700	3299640	2985	2985	2985	2985	0
573	20230907	090600	3299640	2985	2960	2985	2960	232
574	20230907	090500	2611165	2980	2980	2980	2980	7
575	20230907	090400	2590305	2975	2975	2975	2975	0
576	20230907	090300	2590305	2975	2975	2975	2975	358
577	20230907	090200	1525255	2960	2960	2960	2960	73
578	20230907	090100	1309175	2965	2965	2965	2965	0
579	20230907	090000	1309175	2965	2975	2975	2965	273