KissMeData/002920/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183700	62134620	2940	2940	2940	2940	57
3	20230908	183600	62134620	2940	2940	2940	2940	0
4	20230908	183500	62134620	2940	2940	2940	2940	0
5	20230908	183400	62134620	2940	2940	2940	2940	0
6	20230908	183300	62134620	2940	2940	2940	2940	0
7	20230908	183200	62134620	2940	2940	2940	2940	0
8	20230908	183100	62134620	2940	2940	2940	2940	0
9	20230908	183000	62134620	2940	2940	2940	2940	0
10	20230908	182900	62134620	2940	2940	2940	2940	0
11	20230908	182800	62134620	2940	2940	2940	2940	0
12	20230908	182700	62134620	2940	2940	2940	2940	0
13	20230908	182600	62134620	2940	2940	2940	2940	0
14	20230908	182500	62134620	2940	2940	2940	2940	0
15	20230908	182400	62134620	2940	2940	2940	2940	0
16	20230908	182300	62134620	2940	2940	2940	2940	0
17	20230908	182200	62134620	2940	2940	2940	2940	0
18	20230908	182100	62134620	2940	2940	2940	2940	0
19	20230908	182000	62134620	2940	2940	2940	2940	0
20	20230908	181900	62134620	2940	2940	2940	2940	0
21	20230908	181800	62134620	2940	2940	2940	2940	0
22	20230908	181700	62134620	2940	2940	2940	2940	0
23	20230908	181600	62134620	2940	2940	2940	2940	0
24	20230908	181500	62134620	2940	2940	2940	2940	0
25	20230908	181400	62134620	2940	2940	2940	2940	0
26	20230908	181300	62134620	2940	2940	2940	2940	0
27	20230908	181200	62134620	2940	2940	2940	2940	0
28	20230908	181100	62134620	2940	2940	2940	2940	0
29	20230908	181000	62134620	2940	2940	2940	2940	0
30	20230908	180900	62134620	2940	2940	2940	2940	0
31	20230908	180800	62134620	2940	2940	2940	2940	0
32	20230908	180700	62134620	2940	2940	2940	2940	57
33	20230908	180600	62134620	2940	2940	2940	2940	0
34	20230908	180500	62134620	2940	2940	2940	2940	0
35	20230908	180400	62134620	2940	2940	2940	2940	0
36	20230908	180300	62134620	2940	2940	2940	2940	0
37	20230908	180200	62134620	2940	2940	2940	2940	0
38	20230908	180100	62134620	2940	2940	2940	2940	0
39	20230908	180000	62134620	2940	2940	2940	2940	0
40	20230908	175900	62134620	2940	2940	2940	2940	0
41	20230908	175800	62134620	2940	2940	2940	2940	0
42	20230908	175700	62134620	2940	2940	2940	2940	0
43	20230908	175600	62134620	2940	2940	2940	2940	0
44	20230908	175500	62134620	2940	2940	2940	2940	0
45	20230908	175400	62134620	2940	2940	2940	2940	0
46	20230908	175300	62134620	2940	2940	2940	2940	0
47	20230908	175200	62134620	2940	2940	2940	2940	0
48	20230908	175100	62134620	2940	2940	2940	2940	0
49	20230908	175000	62134620	2940	2940	2940	2940	0
50	20230908	174900	62134620	2940	2940	2940	2940	0
51	20230908	174800	62134620	2940	2940	2940	2940	0
52	20230908	174700	62134620	2940	2940	2940	2940	0
53	20230908	174600	62134620	2940	2940	2940	2940	0
54	20230908	174500	62134620	2940	2940	2940	2940	0
55	20230908	174400	62134620	2940	2940	2940	2940	0
56	20230908	174300	62134620	2940	2940	2940	2940	0
57	20230908	174200	62134620	2940	2940	2940	2940	0
58	20230908	174100	62134620	2940	2940	2940	2940	0
59	20230908	174000	62134620	2940	2940	2940	2940	0
60	20230908	173900	62134620	2940	2940	2940	2940	0
61	20230908	173800	62134620	2940	2940	2940	2940	0
62	20230908	173700	62134620	2940	2940	2940	2940	57
63	20230908	173600	62134620	2940	2940	2940	2940	0
64	20230908	173500	62134620	2940	2940	2940	2940	0
65	20230908	173400	62134620	2940	2940	2940	2940	0
66	20230908	173300	62134620	2940	2940	2940	2940	0
67	20230908	173200	62134620	2940	2940	2940	2940	0
68	20230908	173100	62134620	2940	2940	2940	2940	0
69	20230908	173000	62134620	2940	2940	2940	2940	0
70	20230908	172900	62134620	2940	2940	2940	2940	0
71	20230908	172800	62134620	2940	2940	2940	2940	0
72	20230908	172700	62134620	2940	2940	2940	2940	0
73	20230908	172600	62134620	2940	2940	2940	2940	0
74	20230908	172500	62134620	2940	2940	2940	2940	0
75	20230908	172400	62134620	2940	2940	2940	2940	0
76	20230908	172300	62134620	2940	2940	2940	2940	0
77	20230908	172200	62134620	2940	2940	2940	2940	0
78	20230908	172100	62134620	2940	2940	2940	2940	0
79	20230908	172000	62134620	2940	2940	2940	2940	0
80	20230908	171900	62134620	2940	2940	2940	2940	0
81	20230908	171800	62134620	2940	2940	2940	2940	0
82	20230908	171700	62134620	2940	2940	2940	2940	0
83	20230908	171600	62134620	2940	2940	2940	2940	0
84	20230908	171500	62134620	2940	2940	2940	2940	0
85	20230908	171400	62134620	2940	2940	2940	2940	0
86	20230908	171300	62134620	2940	2940	2940	2940	0
87	20230908	171200	62134620	2940	2940	2940	2940	0
88	20230908	171100	62134620	2940	2940	2940	2940	0
89	20230908	171000	62134620	2940	2940	2940	2940	0
90	20230908	170900	62134620	2940	2940	2940	2940	0
91	20230908	170800	62134620	2940	2940	2940	2940	0
92	20230908	170700	62134620	2940	2940	2940	2940	57
93	20230908	170600	62134620	2940	2940	2940	2940	0
94	20230908	170500	62134620	2940	2940	2940	2940	0
95	20230908	170400	62134620	2940	2940	2940	2940	0
96	20230908	170300	62134620	2940	2940	2940	2940	0
97	20230908	170200	62134620	2940	2940	2940	2940	0
98	20230908	170100	62134620	2940	2940	2940	2940	0
99	20230908	170000	62134620	2940	2940	2940	2940	0
100	20230908	165900	62134620	2940	2940	2940	2940	0
101	20230908	165800	62134620	2940	2940	2940	2940	0
102	20230908	165700	62134620	2940	2940	2940	2940	0
103	20230908	165600	62134620	2940	2940	2940	2940	0
104	20230908	165500	62134620	2940	2940	2940	2940	0
105	20230908	165400	62134620	2940	2940	2940	2940	0
106	20230908	165300	62134620	2940	2940	2940	2940	0
107	20230908	165200	62134620	2940	2940	2940	2940	0
108	20230908	165100	62134620	2940	2940	2940	2940	0
109	20230908	165000	62134620	2940	2940	2940	2940	0
110	20230908	164900	62134620	2940	2940	2940	2940	0
111	20230908	164800	62134620	2940	2940	2940	2940	0
112	20230908	164700	62134620	2940	2940	2940	2940	0
113	20230908	164600	62134620	2940	2940	2940	2940	0
114	20230908	164500	62134620	2940	2940	2940	2940	0
115	20230908	164400	62134620	2940	2940	2940	2940	0
116	20230908	164300	62134620	2940	2940	2940	2940	0
117	20230908	164200	62134620	2940	2940	2940	2940	0
118	20230908	164100	62134620	2940	2940	2940	2940	0
119	20230908	164000	62134620	2940	2940	2940	2940	0
120	20230908	163900	62134620	2940	2940	2940	2940	0
121	20230908	163800	62134620	2940	2940	2940	2940	0
122	20230908	163700	62134620	2940	2940	2940	2940	57
123	20230908	163600	62134620	2940	2940	2940	2940	0
124	20230908	163500	62134620	2940	2940	2940	2940	0
125	20230908	163400	62134620	2940	2940	2940	2940	0
126	20230908	163300	62134620	2940	2940	2940	2940	0
127	20230908	163200	62134620	2940	2940	2940	2940	0
128	20230908	163100	62134620	2940	2940	2940	2940	0
129	20230908	163000	62134620	2940	2940	2940	2940	0
130	20230908	162900	62134620	2940	2940	2940	2940	0
131	20230908	162800	62134620	2940	2940	2940	2940	0
132	20230908	162700	62134620	2940	2940	2940	2940	0
133	20230908	162600	62134620	2940	2940	2940	2940	0
134	20230908	162500	62134620	2940	2940	2940	2940	0
135	20230908	162400	62134620	2940	2940	2940	2940	0
136	20230908	162300	62134620	2940	2940	2940	2940	0
137	20230908	162200	62134620	2940	2940	2940	2940	0
138	20230908	162100	62134620	2940	2940	2940	2940	0
139	20230908	162000	62134620	2940	2940	2940	2940	0
140	20230908	161900	62134620	2940	2940	2940	2940	0
141	20230908	161800	62134620	2940	2940	2940	2940	0
142	20230908	161700	62134620	2940	2940	2940	2940	0
143	20230908	161600	62134620	2940	2940	2940	2940	0
144	20230908	161500	62134620	2940	2940	2940	2940	0
145	20230908	161400	62134620	2940	2940	2940	2940	0
146	20230908	161300	62134620	2940	2940	2940	2940	0
147	20230908	161200	62134620	2940	2940	2940	2940	0
148	20230908	161100	62134620	2940	2940	2940	2940	0
149	20230908	161000	62134620	2940	2940	2940	2940	0
150	20230908	160900	62134620	2940	2940	2940	2940	0
151	20230908	160800	62134620	2940	2940	2940	2940	0
152	20230908	160700	62134620	2940	2940	2940	2940	57
153	20230908	160600	62134620	2940	2940	2940	2940	0
154	20230908	160500	62134620	2940	2940	2940	2940	0
155	20230908	160400	62134620	2940	2940	2940	2940	0
156	20230908	160300	62134620	2940	2940	2940	2940	0
157	20230908	160200	62134620	2940	2940	2940	2940	0
158	20230908	160100	62134620	2940	2940	2940	2940	0
159	20230908	160000	62134620	2940	2940	2940	2940	0
160	20230908	155900	62134620	2940	2940	2940	2940	0
161	20230908	155800	62134620	2940	2940	2940	2940	0
162	20230908	155700	62134620	2940	2940	2940	2940	0
163	20230908	155600	62134620	2940	2940	2940	2940	0
164	20230908	155500	62134620	2940	2940	2940	2940	0
165	20230908	155400	62134620	2940	2940	2940	2940	0
166	20230908	155300	62134620	2940	2940	2940	2940	0
167	20230908	155200	62134620	2940	2940	2940	2940	0
168	20230908	155100	62134620	2940	2940	2940	2940	0
169	20230908	155000	62134620	2940	2940	2940	2940	0
170	20230908	154900	62134620	2940	2940	2940	2940	0
171	20230908	154800	62134620	2940	2940	2940	2940	0
172	20230908	154700	62134620	2940	2940	2940	2940	0
173	20230908	154600	62134620	2940	2940	2940	2940	0
174	20230908	154500	62134620	2940	2940	2940	2940	0
175	20230908	154400	62134620	2940	2940	2940	2940	0
176	20230908	154300	62134620	2940	2940	2940	2940	0
177	20230908	154200	62134620	2940	2940	2940	2940	0
178	20230908	154100	62134620	2940	2940	2940	2940	0
179	20230908	154000	62134620	2940	2940	2940	2940	0
180	20230908	153900	62134620	2940	2940	2940	2940	0
181	20230908	153800	62134620	2940	2940	2940	2940	0
182	20230908	153700	62134620	2940	2940	2940	2940	57
183	20230908	153600	62134620	2940	2940	2940	2940	0
184	20230908	153500	62134620	2940	2940	2940	2940	0
185	20230908	153400	62134620	2940	2940	2940	2940	0
186	20230908	153300	62134620	2940	2940	2940	2940	0
187	20230908	153200	62134620	2940	2940	2940	2940	0
188	20230908	153100	62134620	2940	2940	2940	2940	0
189	20230908	153000	62134620	2940	2940	2940	2940	57
190	20230908	152900	61967040	2925	2925	2925	2925	0
191	20230908	152800	61967040	2925	2925	2925	2925	0
192	20230908	152700	61967040	2925	2925	2925	2925	0
193	20230908	152600	61967040	2925	2925	2925	2925	0
194	20230908	152500	61967040	2925	2925	2925	2925	0
195	20230908	152400	61967040	2925	2925	2925	2925	0
196	20230908	152300	61967040	2925	2925	2925	2925	0
197	20230908	152200	61967040	2925	2925	2925	2925	0
198	20230908	152100	61967040	2925	2925	2925	2925	0
199	20230908	152000	61967040	2925	2925	2925	2925	0
200	20230908	151900	61967040	2925	2925	2925	2925	0
201	20230908	151800	61967040	2925	2925	2925	2925	0
202	20230908	151700	61967040	2925	2925	2925	2925	0
203	20230908	151600	61967040	2925	2925	2925	2925	0
204	20230908	151500	61967040	2925	2925	2925	2925	0
205	20230908	151400	61967040	2925	2925	2925	2925	0
206	20230908	151300	61967040	2925	2925	2925	2925	5
207	20230908	151200	61952415	2945	2945	2945	2945	0
208	20230908	151100	61952415	2945	2945	2945	2945	0
209	20230908	151000	61952415	2945	2945	2945	2945	0
210	20230908	150900	61952415	2945	2945	2945	2945	0
211	20230908	150800	61952415	2945	2945	2945	2945	0
212	20230908	150700	61952415	2945	2925	2945	2925	451
213	20230908	150600	60633220	2925	2925	2925	2925	6
214	20230908	150500	60615670	2945	2945	2945	2945	0
215	20230908	150400	60615670	2945	2945	2945	2945	0
216	20230908	150300	60615670	2945	2945	2945	2945	0
217	20230908	150200	60615670	2945	2945	2945	2945	0
218	20230908	150100	60615670	2945	2945	2945	2945	2
219	20230908	150000	60609780	2945	2945	2945	2945	0
220	20230908	145900	60609780	2945	2945	2945	2945	0
221	20230908	145800	60609780	2945	2945	2945	2945	0
222	20230908	145700	60609780	2945	2940	2945	2940	8
223	20230908	145600	60586255	2935	2945	2950	2935	194
224	20230908	145500	60015710	2935	2935	2935	2935	737
225	20230908	145400	57852615	2935	2935	2935	2935	0
226	20230908	145300	57852615	2935	2935	2935	2935	0
227	20230908	145200	57852615	2935	2935	2935	2935	0
228	20230908	145100	57852615	2935	2935	2935	2935	0
229	20230908	145000	57852615	2935	2935	2935	2935	0
230	20230908	144900	57852615	2935	2935	2935	2935	0
231	20230908	144800	57852615	2935	2935	2935	2935	0
232	20230908	144700	57852615	2935	2935	2935	2935	0
233	20230908	144600	57852615	2935	2935	2935	2935	0
234	20230908	144500	57852615	2935	2935	2935	2935	395
235	20230908	144400	56693290	2935	2935	2935	2935	171
236	20230908	144300	56191405	2920	2920	2920	2920	130
237	20230908	144200	55811805	2920	2920	2920	2920	0
238	20230908	144100	55811805	2920	2920	2920	2920	0
239	20230908	144000	55811805	2920	2920	2920	2920	0
240	20230908	143900	55811805	2920	2920	2920	2920	0
241	20230908	143800	55811805	2920	2920	2920	2920	0
242	20230908	143700	55811805	2920	2920	2920	2920	180
243	20230908	143600	55286205	2920	2920	2920	2920	0
244	20230908	143500	55286205	2920	2920	2920	2920	0
245	20230908	143400	55286205	2920	2920	2920	2920	0
246	20230908	143300	55286205	2920	2920	2920	2920	0
247	20230908	143200	55286205	2920	2920	2920	2920	0
248	20230908	143100	55286205	2920	2920	2920	2920	27
249	20230908	143000	55207365	2920	2920	2920	2920	115
250	20230908	142900	54871565	2920	2920	2920	2920	0
251	20230908	142800	54871565	2920	2920	2920	2920	0
252	20230908	142700	54871565	2920	2920	2920	2920	0
253	20230908	142600	54871565	2920	2920	2920	2920	0
254	20230908	142500	54871565	2920	2920	2920	2920	0
255	20230908	142400	54871565	2920	2920	2920	2920	0
256	20230908	142300	54871565	2920	2920	2920	2920	0
257	20230908	142200	54871565	2920	2920	2920	2920	0
258	20230908	142100	54871565	2920	2920	2920	2920	0
259	20230908	142000	54871565	2920	2920	2920	2920	0
260	20230908	141900	54871565	2920	2920	2920	2920	265
261	20230908	141800	54097765	2920	2920	2920	2920	0
262	20230908	141700	54097765	2920	2920	2920	2920	37
263	20230908	141600	53989725	2925	2925	2925	2925	0
264	20230908	141500	53989725	2925	2925	2925	2925	0
265	20230908	141400	53989725	2925	2925	2925	2925	0
266	20230908	141300	53989725	2925	2925	2925	2925	0
267	20230908	141200	53989725	2925	2925	2925	2925	82
268	20230908	141100	53749875	2920	2920	2920	2920	0
269	20230908	141000	53749875	2920	2920	2920	2920	0
270	20230908	140900	53749875	2920	2920	2920	2920	0
271	20230908	140800	53749875	2920	2920	2920	2920	0
272	20230908	140700	53749875	2920	2920	2920	2920	0
273	20230908	140600	53749875	2920	2920	2920	2920	5
274	20230908	140500	53735275	2920	2920	2920	2920	35
275	20230908	140400	53633075	2920	2920	2920	2920	0
276	20230908	140300	53633075	2920	2920	2920	2920	0
277	20230908	140200	53633075	2920	2920	2920	2920	0
278	20230908	140100	53633075	2920	2920	2920	2920	0
279	20230908	140000	53633075	2920	2920	2920	2920	2
280	20230908	135900	53627235	2920	2920	2920	2920	225
281	20230908	135800	52970235	2920	2920	2920	2920	0
282	20230908	135700	52970235	2920	2920	2920	2920	1000
283	20230908	135600	50050235	2925	2925	2925	2925	785
284	20230908	135500	47754110	2930	2930	2930	2930	0
285	20230908	135400	47754110	2930	2930	2930	2930	67
286	20230908	135300	47557800	2930	2930	2930	2930	11
287	20230908	135200	47525570	2935	2935	2935	2935	2
288	20230908	135100	47519700	2935	2935	2935	2935	0
289	20230908	135000	47519700	2935	2935	2935	2935	0
290	20230908	134900	47519700	2935	2935	2935	2935	0
291	20230908	134800	47519700	2935	2935	2935	2935	0
292	20230908	134700	47519700	2935	2935	2935	2935	0
293	20230908	134600	47519700	2935	2935	2935	2935	0
294	20230908	134500	47519700	2935	2935	2935	2935	0
295	20230908	134400	47519700	2935	2935	2935	2935	0
296	20230908	134300	47519700	2935	2935	2935	2935	0
297	20230908	134200	47519700	2935	2935	2935	2935	0
298	20230908	134100	47519700	2935	2935	2935	2935	0
299	20230908	134000	47519700	2935	2935	2935	2935	3
300	20230908	133900	47510895	2930	2930	2930	2930	0
301	20230908	133800	47510895	2930	2930	2930	2930	0
302	20230908	133700	47510895	2930	2930	2930	2930	267
303	20230908	133600	46728585	2935	2935	2935	2935	0
304	20230908	133500	46728585	2935	2935	2935	2935	0
305	20230908	133400	46728585	2935	2935	2935	2935	0
306	20230908	133300	46728585	2935	2935	2935	2935	0
307	20230908	133200	46728585	2935	2935	2935	2935	0
308	20230908	133100	46728585	2935	2935	2935	2935	0
309	20230908	133000	46728585	2935	2935	2935	2935	1
310	20230908	132900	46725650	2935	2935	2935	2935	0
311	20230908	132800	46725650	2935	2935	2935	2935	3
312	20230908	132700	46716845	2930	2935	2935	2930	43
313	20230908	132600	46590775	2935	2935	2935	2935	121
314	20230908	132500	46235640	2935	2935	2935	2935	0
315	20230908	132400	46235640	2935	2935	2935	2935	0
316	20230908	132300	46235640	2935	2930	2935	2930	45
317	20230908	132200	46103765	2935	2935	2935	2935	0
318	20230908	132100	46103765	2935	2935	2935	2935	0
319	20230908	132000	46103765	2935	2935	2935	2935	0
320	20230908	131900	46103765	2935	2935	2935	2935	0
321	20230908	131800	46103765	2935	2935	2935	2935	990
322	20230908	131700	43198115	2935	2935	2935	2935	0
323	20230908	131600	43198115	2935	2935	2935	2935	0
324	20230908	131500	43198115	2935	2935	2935	2935	0
325	20230908	131400	43198115	2935	2935	2935	2935	0
326	20230908	131300	43198115	2935	2935	2935	2935	0
327	20230908	131200	43198115	2935	2935	2935	2935	7
328	20230908	131100	43177570	2935	2935	2935	2935	0
329	20230908	131000	43177570	2935	2935	2935	2935	0
330	20230908	130900	43177570	2935	2935	2935	2935	0
331	20230908	130800	43177570	2935	2935	2935	2935	0
332	20230908	130700	43177570	2935	2935	2935	2935	0
333	20230908	130600	43177570	2935	2935	2935	2935	0
334	20230908	130500	43177570	2935	2935	2935	2935	0
335	20230908	130400	43177570	2935	2935	2935	2935	0
336	20230908	130300	43177570	2935	2935	2935	2935	1
337	20230908	130200	43174635	2935	2935	2935	2935	0
338	20230908	130100	43174635	2935	2935	2935	2935	0
339	20230908	130000	43174635	2935	2935	2935	2935	0
340	20230908	125900	43174635	2935	2935	2935	2935	0
341	20230908	125800	43174635	2935	2935	2935	2935	0
342	20230908	125700	43174635	2935	2935	2935	2935	3
343	20230908	125600	43165830	2925	2925	2925	2925	0
344	20230908	125500	43165830	2925	2935	2935	2925	1027
345	20230908	125400	40151855	2925	2925	2925	2925	0
346	20230908	125300	40151855	2925	2925	2925	2925	0
347	20230908	125200	40151855	2925	2925	2925	2925	0
348	20230908	125100	40151855	2925	2925	2925	2925	0
349	20230908	125000	40151855	2925	2925	2925	2925	0
350	20230908	124900	40151855	2925	2925	2925	2925	0
351	20230908	124800	40151855	2925	2925	2925	2925	0
352	20230908	124700	40151855	2925	2925	2925	2925	0
353	20230908	124600	40151855	2925	2925	2925	2925	0
354	20230908	124500	40151855	2925	2925	2925	2925	0
355	20230908	124400	40151855	2925	2925	2925	2925	0
356	20230908	124300	40151855	2925	2925	2925	2925	7
357	20230908	124200	40131380	2925	2925	2925	2925	0
358	20230908	124100	40131380	2925	2925	2925	2925	0
359	20230908	124000	40131380	2925	2925	2925	2925	0
360	20230908	123900	40131380	2925	2925	2925	2925	0
361	20230908	123800	40131380	2925	2925	2925	2925	0
362	20230908	123700	40131380	2925	2925	2925	2925	0
363	20230908	123600	40131380	2925	2925	2925	2925	0
364	20230908	123500	40131380	2925	2925	2925	2925	0
365	20230908	123400	40131380	2925	2925	2925	2925	0
366	20230908	123300	40131380	2925	2925	2925	2925	0
367	20230908	123200	40131380	2925	2925	2925	2925	0
368	20230908	123100	40131380	2925	2925	2925	2925	0
369	20230908	123000	40131380	2925	2925	2925	2925	0
370	20230908	122900	40131380	2925	2925	2925	2925	0
371	20230908	122800	40131380	2925	2925	2925	2925	0
372	20230908	122700	40131380	2925	2925	2925	2925	6
373	20230908	122600	40113830	2925	2925	2925	2925	0
374	20230908	122500	40113830	2925	2925	2925	2925	0
375	20230908	122400	40113830	2925	2925	2925	2925	0
376	20230908	122300	40113830	2925	2930	2930	2925	27
377	20230908	122200	40034850	2945	2945	2945	2945	0
378	20230908	122100	40034850	2945	2945	2945	2945	0
379	20230908	122000	40034850	2945	2945	2945	2945	0
380	20230908	121900	40034850	2945	2945	2945	2945	0
381	20230908	121800	40034850	2945	2945	2945	2945	0
382	20230908	121700	40034850	2945	2945	2945	2945	0
383	20230908	121600	40034850	2945	2945	2945	2945	0
384	20230908	121500	40034850	2945	2945	2945	2945	0
385	20230908	121400	40034850	2945	2945	2945	2945	0
386	20230908	121300	40034850	2945	2945	2945	2945	0
387	20230908	121200	40034850	2945	2945	2945	2945	0
388	20230908	121100	40034850	2945	2945	2945	2945	0
389	20230908	121000	40034850	2945	2945	2945	2945	0
390	20230908	120900	40034850	2945	2945	2945	2945	0
391	20230908	120800	40034850	2945	2945	2945	2945	0
392	20230908	120700	40034850	2945	2945	2945	2945	0
393	20230908	120600	40034850	2945	2945	2945	2945	0
394	20230908	120500	40034850	2945	2945	2945	2945	0
395	20230908	120400	40034850	2945	2945	2945	2945	1
396	20230908	120300	40031905	2925	2925	2925	2925	0
397	20230908	120200	40031905	2925	2925	2925	2925	0
398	20230908	120100	40031905	2925	2925	2925	2925	0
399	20230908	120000	40031905	2925	2925	2925	2925	0
400	20230908	115900	40031905	2925	2925	2925	2925	0
401	20230908	115800	40031905	2925	2925	2925	2925	0
402	20230908	115700	40031905	2925	2925	2925	2925	0
403	20230908	115600	40031905	2925	2925	2925	2925	0
404	20230908	115500	40031905	2925	2925	2925	2925	0
405	20230908	115400	40031905	2925	2925	2925	2925	0
406	20230908	115300	40031905	2925	2925	2925	2925	0
407	20230908	115200	40031905	2925	2925	2925	2925	0
408	20230908	115100	40031905	2925	2925	2925	2925	127
409	20230908	115000	39660430	2925	2925	2925	2925	0
410	20230908	114900	39660430	2925	2925	2925	2925	166
411	20230908	114800	39174880	2950	2950	2950	2950	0
412	20230908	114700	39174880	2950	2950	2950	2950	0
413	20230908	114600	39174880	2950	2950	2950	2950	0
414	20230908	114500	39174880	2950	2950	2950	2950	0
415	20230908	114400	39174880	2950	2950	2950	2950	0
416	20230908	114300	39174880	2950	2935	2950	2935	333
417	20230908	114200	38194870	2935	2935	2935	2935	0
418	20230908	114100	38194870	2935	2935	2935	2935	34
419	20230908	114000	38095080	2950	2950	2950	2950	0
420	20230908	113900	38095080	2950	2950	2950	2950	0
421	20230908	113800	38095080	2950	2950	2950	2950	0
422	20230908	113700	38095080	2950	2950	2950	2950	0
423	20230908	113600	38095080	2950	2950	2950	2950	0
424	20230908	113500	38095080	2950	2950	2950	2950	0
425	20230908	113400	38095080	2950	2950	2950	2950	0
426	20230908	113300	38095080	2950	2950	2950	2950	0
427	20230908	113200	38095080	2950	2950	2950	2950	0
428	20230908	113100	38095080	2950	2950	2950	2950	0
429	20230908	113000	38095080	2950	2950	2950	2950	1
430	20230908	112900	38092130	2950	2950	2950	2950	0
431	20230908	112800	38092130	2950	2950	2950	2950	0
432	20230908	112700	38092130	2950	2950	2950	2950	0
433	20230908	112600	38092130	2950	2950	2950	2950	0
434	20230908	112500	38092130	2950	2950	2950	2950	2
435	20230908	112400	38086230	2945	2920	2945	2920	362
436	20230908	112300	37028510	2920	2920	2920	2920	0
437	20230908	112200	37028510	2920	2920	2920	2920	0
438	20230908	112100	37028510	2920	2920	2920	2920	0
439	20230908	112000	37028510	2920	2920	2920	2920	0
440	20230908	111900	37028510	2920	2925	2925	2920	27
441	20230908	111800	36949665	2930	2930	2930	2930	0
442	20230908	111700	36949665	2930	2930	2930	2930	0
443	20230908	111600	36949665	2930	2930	2930	2930	0
444	20230908	111500	36949665	2930	2930	2930	2930	5
445	20230908	111400	36935015	2930	2930	2930	2930	0
446	20230908	111300	36935015	2930	2930	2930	2930	0
447	20230908	111200	36935015	2930	2930	2930	2930	0
448	20230908	111100	36935015	2930	2930	2930	2930	1
449	20230908	111000	36932085	2915	2920	2920	2915	71
450	20230908	110900	36725025	2930	2930	2930	2930	0
451	20230908	110800	36725025	2930	2930	2930	2930	0
452	20230908	110700	36725025	2930	2930	2930	2930	0
453	20230908	110600	36725025	2930	2930	2930	2930	0
454	20230908	110500	36725025	2930	2930	2930	2930	10
455	20230908	110400	36695725	2930	2930	2930	2930	0
456	20230908	110300	36695725	2930	2930	2930	2930	0
457	20230908	110200	36695725	2930	2930	2930	2930	0
458	20230908	110100	36695725	2930	2930	2930	2930	0
459	20230908	110000	36695725	2930	2930	2930	2930	2
460	20230908	105900	36689865	2920	2920	2920	2920	0
461	20230908	105800	36689865	2920	2920	2920	2920	0
462	20230908	105700	36689865	2920	2920	2920	2920	0
463	20230908	105600	36689865	2920	2920	2920	2920	0
464	20230908	105500	36689865	2920	2920	2920	2920	0
465	20230908	105400	36689865	2920	2920	2920	2920	0
466	20230908	105300	36689865	2920	2920	2920	2920	0
467	20230908	105200	36689865	2920	2920	2920	2920	0
468	20230908	105100	36689865	2920	2920	2920	2920	0
469	20230908	105000	36689865	2920	2920	2920	2920	0
470	20230908	104900	36689865	2920	2925	2925	2920	3000
471	20230908	104800	27929765	2920	2920	2920	2920	0
472	20230908	104700	27929765	2920	2920	2920	2920	27
473	20230908	104600	27850925	2935	2935	2935	2935	0
474	20230908	104500	27850925	2935	2920	2935	2920	1144
475	20230908	104400	24510370	2920	2920	2920	2920	0
476	20230908	104300	24510370	2920	2920	2920	2920	21
477	20230908	104200	24449050	2920	2935	2935	2920	5453
478	20230908	104100	8506055	2935	2935	2935	2935	0
479	20230908	104000	8506055	2935	2935	2935	2935	0
480	20230908	103900	8506055	2935	2935	2935	2935	0
481	20230908	103800	8506055	2935	2935	2935	2935	0
482	20230908	103700	8506055	2935	2935	2935	2935	0
483	20230908	103600	8506055	2935	2935	2935	2935	0
484	20230908	103500	8506055	2935	2940	2940	2935	56
485	20230908	103400	8341455	2950	2950	2950	2950	0
486	20230908	103300	8341455	2950	2950	2950	2950	0
487	20230908	103200	8341455	2950	2950	2950	2950	0
488	20230908	103100	8341455	2950	2945	2950	2940	79
489	20230908	103000	8109035	2950	2950	2950	2950	1
490	20230908	102900	8106085	2950	2950	2950	2950	2
491	20230908	102800	8100185	2940	2940	2940	2940	0
492	20230908	102700	8100185	2940	2940	2940	2940	0
493	20230908	102600	8100185	2940	2940	2940	2940	0
494	20230908	102500	8100185	2940	2940	2940	2940	2
495	20230908	102400	8094305	2935	2935	2935	2935	0
496	20230908	102300	8094305	2935	2935	2935	2935	0
497	20230908	102200	8094305	2935	2950	2950	2935	153
498	20230908	102100	7643000	2950	2950	2950	2950	0
499	20230908	102000	7643000	2950	2950	2950	2950	0
500	20230908	101900	7643000	2950	2950	2950	2950	3
501	20230908	101800	7634150	2935	2935	2935	2935	0
502	20230908	101700	7634150	2935	2935	2935	2935	0
503	20230908	101600	7634150	2935	2935	2935	2935	0
504	20230908	101500	7634150	2935	2940	2940	2935	27
505	20230908	101400	7554870	2950	2950	2950	2950	0
506	20230908	101300	7554870	2950	2950	2950	2950	1
507	20230908	101200	7551920	2950	2950	2950	2950	0
508	20230908	101100	7551920	2950	2950	2950	2950	0
509	20230908	101000	7551920	2950	2950	2950	2950	0
510	20230908	100900	7551920	2950	2950	2950	2950	0
511	20230908	100800	7551920	2950	2950	2950	2950	0
512	20230908	100700	7551920	2950	2950	2950	2950	0
513	20230908	100600	7551920	2950	2950	2950	2950	0
514	20230908	100500	7551920	2950	2950	2950	2950	0
515	20230908	100400	7551920	2950	2950	2950	2950	0
516	20230908	100300	7551920	2950	2950	2950	2950	0
517	20230908	100200	7551920	2950	2950	2950	2950	1
518	20230908	100100	7548970	2940	2940	2940	2940	0
519	20230908	100000	7548970	2940	2940	2940	2940	0
520	20230908	095900	7548970	2940	2940	2940	2940	0
521	20230908	095800	7548970	2940	2940	2940	2940	0
522	20230908	095700	7548970	2940	2940	2940	2940	0
523	20230908	095600	7548970	2940	2940	2940	2940	0
524	20230908	095500	7548970	2940	2940	2940	2940	0
525	20230908	095400	7548970	2940	2940	2940	2940	0
526	20230908	095300	7548970	2940	2940	2940	2940	0
527	20230908	095200	7548970	2940	2940	2940	2940	0
528	20230908	095100	7548970	2940	2940	2940	2940	0
529	20230908	095000	7548970	2940	2940	2940	2940	0
530	20230908	094900	7548970	2940	2940	2940	2940	0
531	20230908	094800	7548970	2940	2940	2940	2940	818
532	20230908	094700	5144050	2950	2950	2950	2950	100
533	20230908	094600	4849050	2940	2940	2940	2940	0
534	20230908	094500	4849050	2940	2940	2940	2940	0
535	20230908	094400	4849050	2940	2940	2940	2940	0
536	20230908	094300	4849050	2940	2940	2940	2940	28
537	20230908	094200	4766730	2945	2945	2945	2945	5
538	20230908	094100	4752005	2945	2945	2945	2945	0
539	20230908	094000	4752005	2945	2940	2945	2940	220
540	20230908	093900	4104955	2950	2950	2950	2950	0
541	20230908	093800	4104955	2950	2950	2950	2950	1
542	20230908	093700	4102005	2950	2950	2950	2950	2
543	20230908	093600	4096105	2950	2950	2950	2950	10
544	20230908	093500	4066605	2950	2950	2950	2950	0
545	20230908	093400	4066605	2950	2950	2950	2950	0
546	20230908	093300	4066605	2950	2950	2950	2950	0
547	20230908	093200	4066605	2950	2940	2950	2940	6
548	20230908	093100	4048915	2940	2940	2940	2940	0
549	20230908	093000	4048915	2940	2940	2940	2940	50
550	20230908	092900	3901915	2940	2940	2940	2940	1
551	20230908	092800	3898975	2940	2940	2940	2940	0
552	20230908	092700	3898975	2940	2940	2940	2940	0
553	20230908	092600	3898975	2940	2940	2940	2940	0
554	20230908	092500	3898975	2940	2940	2940	2940	26
555	20230908	092400	3822535	2940	2940	2940	2940	78
556	20230908	092300	3593215	2955	2955	2955	2955	0
557	20230908	092200	3593215	2955	2955	2955	2955	130
558	20230908	092100	3209065	2955	2955	2955	2955	0
559	20230908	092000	3209065	2955	2945	2955	2945	560
560	20230908	091900	1558480	2940	2940	2940	2940	202
561	20230908	091800	964600	2930	2930	2930	2930	0
562	20230908	091700	964600	2930	2930	2930	2930	10
563	20230908	091600	935300	2930	2930	2930	2930	0
564	20230908	091500	935300	2930	2930	2930	2930	0
565	20230908	091400	935300	2930	2930	2930	2930	10
566	20230908	091300	906000	2940	2940	2940	2940	0
567	20230908	091200	906000	2940	2940	2940	2940	0
568	20230908	091100	906000	2940	2940	2940	2940	0
569	20230908	091000	906000	2940	2940	2940	2940	0
570	20230908	090900	906000	2940	2940	2940	2940	3
571	20230908	090800	897180	2940	2940	2940	2940	0
572	20230908	090700	897180	2940	2940	2940	2940	10
573	20230908	090600	867780	2935	2935	2935	2935	0
574	20230908	090500	867780	2935	2935	2935	2935	0
575	20230908	090400	867780	2935	2935	2935	2935	0
576	20230908	090300	867780	2935	2935	2935	2935	0
577	20230908	090200	867780	2935	2935	2935	2935	0
578	20230908	090100	867780	2935	2935	2935	2935	100
579	20230908	090000	574280	2930	2930	2930	2930	196