KissMeData/002920/min/candle-20230830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230830	183800	63546510	2940	2940	2940	2940	167
3	20230830	183700	63546510	2940	2940	2940	2940	0
4	20230830	183600	63546510	2940	2940	2940	2940	0
5	20230830	183500	63546510	2940	2940	2940	2940	0
6	20230830	183400	63546510	2940	2940	2940	2940	0
7	20230830	183300	63546510	2940	2940	2940	2940	0
8	20230830	183200	63546510	2940	2940	2940	2940	0
9	20230830	183100	63546510	2940	2940	2940	2940	0
10	20230830	183000	63546510	2940	2940	2940	2940	0
11	20230830	182900	63546510	2940	2940	2940	2940	0
12	20230830	182800	63546510	2940	2940	2940	2940	0
13	20230830	182700	63546510	2940	2940	2940	2940	0
14	20230830	182600	63546510	2940	2940	2940	2940	0
15	20230830	182500	63546510	2940	2940	2940	2940	0
16	20230830	182400	63546510	2940	2940	2940	2940	0
17	20230830	182300	63546510	2940	2940	2940	2940	0
18	20230830	182200	63546510	2940	2940	2940	2940	0
19	20230830	182100	63546510	2940	2940	2940	2940	0
20	20230830	182000	63546510	2940	2940	2940	2940	0
21	20230830	181900	63546510	2940	2940	2940	2940	0
22	20230830	181800	63546510	2940	2940	2940	2940	0
23	20230830	181700	63546510	2940	2940	2940	2940	0
24	20230830	181600	63546510	2940	2940	2940	2940	0
25	20230830	181500	63546510	2940	2940	2940	2940	0
26	20230830	181400	63546510	2940	2940	2940	2940	0
27	20230830	181300	63546510	2940	2940	2940	2940	0
28	20230830	181200	63546510	2940	2940	2940	2940	0
29	20230830	181100	63546510	2940	2940	2940	2940	0
30	20230830	181000	63546510	2940	2940	2940	2940	0
31	20230830	180900	63546510	2940	2940	2940	2940	0
32	20230830	180800	63546510	2940	2940	2940	2940	167
33	20230830	180700	63546510	2940	2940	2940	2940	0
34	20230830	180600	63546510	2940	2940	2940	2940	0
35	20230830	180500	63546510	2940	2940	2940	2940	0
36	20230830	180400	63546510	2940	2940	2940	2940	0
37	20230830	180300	63546510	2940	2940	2940	2940	0
38	20230830	180200	63546510	2940	2940	2940	2940	0
39	20230830	180100	63546510	2940	2940	2940	2940	0
40	20230830	180000	63546510	2940	2940	2940	2940	0
41	20230830	175900	63546510	2940	2940	2940	2940	0
42	20230830	175800	63546510	2940	2940	2940	2940	0
43	20230830	175700	63546510	2940	2940	2940	2940	0
44	20230830	175600	63546510	2940	2940	2940	2940	0
45	20230830	175500	63546510	2940	2940	2940	2940	0
46	20230830	175400	63546510	2940	2940	2940	2940	0
47	20230830	175300	63546510	2940	2940	2940	2940	0
48	20230830	175200	63546510	2940	2940	2940	2940	0
49	20230830	175100	63546510	2940	2940	2940	2940	0
50	20230830	175000	63546510	2940	2940	2940	2940	0
51	20230830	174900	63546510	2940	2940	2940	2940	0
52	20230830	174800	63546510	2940	2940	2940	2940	0
53	20230830	174700	63546510	2940	2940	2940	2940	0
54	20230830	174600	63546510	2940	2940	2940	2940	0
55	20230830	174500	63546510	2940	2940	2940	2940	0
56	20230830	174400	63546510	2940	2940	2940	2940	0
57	20230830	174300	63546510	2940	2940	2940	2940	0
58	20230830	174200	63546510	2940	2940	2940	2940	0
59	20230830	174100	63546510	2940	2940	2940	2940	0
60	20230830	174000	63546510	2940	2940	2940	2940	0
61	20230830	173900	63546510	2940	2940	2940	2940	0
62	20230830	173800	63546510	2940	2940	2940	2940	167
63	20230830	173700	63546510	2940	2940	2940	2940	0
64	20230830	173600	63546510	2940	2940	2940	2940	0
65	20230830	173500	63546510	2940	2940	2940	2940	0
66	20230830	173400	63546510	2940	2940	2940	2940	0
67	20230830	173300	63546510	2940	2940	2940	2940	0
68	20230830	173200	63546510	2940	2940	2940	2940	0
69	20230830	173100	63546510	2940	2940	2940	2940	0
70	20230830	173000	63546510	2940	2940	2940	2940	0
71	20230830	172900	63546510	2940	2940	2940	2940	0
72	20230830	172800	63546510	2940	2940	2940	2940	0
73	20230830	172700	63546510	2940	2940	2940	2940	0
74	20230830	172600	63546510	2940	2940	2940	2940	0
75	20230830	172500	63546510	2940	2940	2940	2940	0
76	20230830	172400	63546510	2940	2940	2940	2940	0
77	20230830	172300	63546510	2940	2940	2940	2940	0
78	20230830	172200	63546510	2940	2940	2940	2940	0
79	20230830	172100	63546510	2940	2940	2940	2940	0
80	20230830	172000	63546510	2940	2940	2940	2940	0
81	20230830	171900	63546510	2940	2940	2940	2940	0
82	20230830	171800	63546510	2940	2940	2940	2940	0
83	20230830	171700	63546510	2940	2940	2940	2940	0
84	20230830	171600	63546510	2940	2940	2940	2940	0
85	20230830	171500	63546510	2940	2940	2940	2940	0
86	20230830	171400	63546510	2940	2940	2940	2940	0
87	20230830	171300	63546510	2940	2940	2940	2940	0
88	20230830	171200	63546510	2940	2940	2940	2940	0
89	20230830	171100	63546510	2940	2940	2940	2940	0
90	20230830	171000	63546510	2940	2940	2940	2940	0
91	20230830	170900	63546510	2940	2940	2940	2940	0
92	20230830	170800	63546510	2940	2940	2940	2940	167
93	20230830	170700	63546510	2940	2940	2940	2940	0
94	20230830	170600	63546510	2940	2940	2940	2940	0
95	20230830	170500	63546510	2940	2940	2940	2940	0
96	20230830	170400	63546510	2940	2940	2940	2940	0
97	20230830	170300	63546510	2940	2940	2940	2940	0
98	20230830	170200	63546510	2940	2940	2940	2940	0
99	20230830	170100	63546510	2940	2940	2940	2940	0
100	20230830	170000	63546510	2940	2940	2940	2940	0
101	20230830	165900	63546510	2940	2940	2940	2940	0
102	20230830	165800	63546510	2940	2940	2940	2940	0
103	20230830	165700	63546510	2940	2940	2940	2940	0
104	20230830	165600	63546510	2940	2940	2940	2940	0
105	20230830	165500	63546510	2940	2940	2940	2940	0
106	20230830	165400	63546510	2940	2940	2940	2940	0
107	20230830	165300	63546510	2940	2940	2940	2940	0
108	20230830	165200	63546510	2940	2940	2940	2940	0
109	20230830	165100	63546510	2940	2940	2940	2940	0
110	20230830	165000	63546510	2940	2940	2940	2940	0
111	20230830	164900	63546510	2940	2940	2940	2940	0
112	20230830	164800	63546510	2940	2940	2940	2940	0
113	20230830	164700	63546510	2940	2940	2940	2940	0
114	20230830	164600	63546510	2940	2940	2940	2940	0
115	20230830	164500	63546510	2940	2940	2940	2940	0
116	20230830	164400	63546510	2940	2940	2940	2940	0
117	20230830	164300	63546510	2940	2940	2940	2940	0
118	20230830	164200	63546510	2940	2940	2940	2940	0
119	20230830	164100	63546510	2940	2940	2940	2940	0
120	20230830	164000	63546510	2940	2940	2940	2940	0
121	20230830	163900	63546510	2940	2940	2940	2940	0
122	20230830	163800	63546510	2940	2940	2940	2940	167
123	20230830	163700	63546510	2940	2940	2940	2940	0
124	20230830	163600	63546510	2940	2940	2940	2940	0
125	20230830	163500	63546510	2940	2940	2940	2940	0
126	20230830	163400	63546510	2940	2940	2940	2940	0
127	20230830	163300	63546510	2940	2940	2940	2940	0
128	20230830	163200	63546510	2940	2940	2940	2940	0
129	20230830	163100	63546510	2940	2940	2940	2940	0
130	20230830	163000	63546510	2940	2940	2940	2940	0
131	20230830	162900	63546510	2940	2940	2940	2940	0
132	20230830	162800	63546510	2940	2940	2940	2940	0
133	20230830	162700	63546510	2940	2940	2940	2940	0
134	20230830	162600	63546510	2940	2940	2940	2940	0
135	20230830	162500	63546510	2940	2940	2940	2940	0
136	20230830	162400	63546510	2940	2940	2940	2940	0
137	20230830	162300	63546510	2940	2940	2940	2940	0
138	20230830	162200	63546510	2940	2940	2940	2940	0
139	20230830	162100	63546510	2940	2940	2940	2940	0
140	20230830	162000	63546510	2940	2940	2940	2940	0
141	20230830	161900	63546510	2940	2940	2940	2940	0
142	20230830	161800	63546510	2940	2940	2940	2940	0
143	20230830	161700	63546510	2940	2940	2940	2940	0
144	20230830	161600	63546510	2940	2940	2940	2940	0
145	20230830	161500	63546510	2940	2940	2940	2940	0
146	20230830	161400	63546510	2940	2940	2940	2940	0
147	20230830	161300	63546510	2940	2940	2940	2940	0
148	20230830	161200	63546510	2940	2940	2940	2940	0
149	20230830	161100	63546510	2940	2940	2940	2940	0
150	20230830	161000	63546510	2940	2940	2940	2940	0
151	20230830	160900	63546510	2940	2940	2940	2940	0
152	20230830	160800	63546510	2940	2940	2940	2940	167
153	20230830	160700	63546510	2940	2940	2940	2940	0
154	20230830	160600	63546510	2940	2940	2940	2940	0
155	20230830	160500	63546510	2940	2940	2940	2940	0
156	20230830	160400	63546510	2940	2940	2940	2940	0
157	20230830	160300	63546510	2940	2940	2940	2940	0
158	20230830	160200	63546510	2940	2940	2940	2940	0
159	20230830	160100	63546510	2940	2940	2940	2940	0
160	20230830	160000	63546510	2940	2940	2940	2940	0
161	20230830	155900	63546510	2940	2940	2940	2940	0
162	20230830	155800	63546510	2940	2940	2940	2940	0
163	20230830	155700	63546510	2940	2940	2940	2940	0
164	20230830	155600	63546510	2940	2940	2940	2940	0
165	20230830	155500	63546510	2940	2940	2940	2940	0
166	20230830	155400	63546510	2940	2940	2940	2940	0
167	20230830	155300	63546510	2940	2940	2940	2940	0
168	20230830	155200	63546510	2940	2940	2940	2940	0
169	20230830	155100	63546510	2940	2940	2940	2940	0
170	20230830	155000	63546510	2940	2940	2940	2940	0
171	20230830	154900	63546510	2940	2940	2940	2940	0
172	20230830	154800	63546510	2940	2940	2940	2940	0
173	20230830	154700	63546510	2940	2940	2940	2940	0
174	20230830	154600	63546510	2940	2940	2940	2940	0
175	20230830	154500	63546510	2940	2940	2940	2940	0
176	20230830	154400	63546510	2940	2940	2940	2940	0
177	20230830	154300	63546510	2940	2940	2940	2940	0
178	20230830	154200	63546510	2940	2940	2940	2940	0
179	20230830	154100	63546510	2940	2940	2940	2940	0
180	20230830	154000	63546510	2940	2940	2940	2940	0
181	20230830	153900	63546510	2940	2940	2940	2940	0
182	20230830	153800	63546510	2940	2940	2940	2940	167
183	20230830	153700	63546510	2940	2940	2940	2940	0
184	20230830	153600	63546510	2940	2940	2940	2940	0
185	20230830	153500	63546510	2940	2940	2940	2940	0
186	20230830	153400	63546510	2940	2940	2940	2940	0
187	20230830	153300	63546510	2940	2940	2940	2940	0
188	20230830	153200	63546510	2940	2940	2940	2940	0
189	20230830	153100	63546510	2940	2940	2940	2940	0
190	20230830	153000	63546510	2940	2940	2940	2940	167
191	20230830	152900	63055530	2940	2940	2940	2940	0
192	20230830	152800	63055530	2940	2940	2940	2940	0
193	20230830	152700	63055530	2940	2940	2940	2940	0
194	20230830	152600	63055530	2940	2940	2940	2940	0
195	20230830	152500	63055530	2940	2940	2940	2940	0
196	20230830	152400	63055530	2940	2940	2940	2940	0
197	20230830	152300	63055530	2940	2940	2940	2940	0
198	20230830	152200	63055530	2940	2940	2940	2940	0
199	20230830	152100	63055530	2940	2940	2940	2940	0
200	20230830	152000	63055530	2940	2940	2940	2940	0
201	20230830	151900	63055530	2940	2940	2940	2940	0
202	20230830	151800	63055530	2940	2940	2940	2940	500
203	20230830	151700	61585530	2940	2940	2940	2940	0
204	20230830	151600	61585530	2940	2945	2945	2940	606
205	20230830	151500	59800885	2940	2940	2940	2940	0
206	20230830	151400	59800885	2940	2940	2940	2940	0
207	20230830	151300	59800885	2940	2940	2940	2940	0
208	20230830	151200	59800885	2940	2940	2940	2940	0
209	20230830	151100	59800885	2940	2940	2940	2940	0
210	20230830	151000	59800885	2940	2940	2940	2940	0
211	20230830	150900	59800885	2940	2940	2940	2940	0
212	20230830	150800	59800885	2940	2940	2940	2940	0
213	20230830	150700	59800885	2940	2940	2940	2940	100
214	20230830	150600	59506885	2940	2940	2940	2940	0
215	20230830	150500	59506885	2940	2940	2940	2940	0
216	20230830	150400	59506885	2940	2940	2940	2940	0
217	20230830	150300	59506885	2940	2940	2940	2940	0
218	20230830	150200	59506885	2940	2940	2940	2940	0
219	20230830	150100	59506885	2940	2940	2940	2940	0
220	20230830	150000	59506885	2940	2940	2940	2940	162
221	20230830	145900	59030605	2940	2940	2940	2940	1
222	20230830	145800	59027665	2940	2940	2940	2940	87
223	20230830	145700	58771885	2945	2945	2945	2945	0
224	20230830	145600	58771885	2945	2945	2945	2945	0
225	20230830	145500	58771885	2945	2945	2945	2945	0
226	20230830	145400	58771885	2945	2945	2945	2945	0
227	20230830	145300	58771885	2945	2945	2945	2945	0
228	20230830	145200	58771885	2945	2945	2945	2945	0
229	20230830	145100	58771885	2945	2945	2945	2945	0
230	20230830	145000	58771885	2945	2945	2945	2945	0
231	20230830	144900	58771885	2945	2945	2945	2945	0
232	20230830	144800	58771885	2945	2945	2945	2945	0
233	20230830	144700	58771885	2945	2945	2945	2945	0
234	20230830	144600	58771885	2945	2945	2945	2945	300
235	20230830	144500	57888385	2945	2945	2945	2945	0
236	20230830	144400	57888385	2945	2945	2945	2945	0
237	20230830	144300	57888385	2945	2945	2945	2945	0
238	20230830	144200	57888385	2945	2945	2945	2945	0
239	20230830	144100	57888385	2945	2945	2945	2945	0
240	20230830	144000	57888385	2945	2945	2945	2945	0
241	20230830	143900	57888385	2945	2945	2945	2945	0
242	20230830	143800	57888385	2945	2945	2945	2945	0
243	20230830	143700	57888385	2945	2945	2945	2945	5
244	20230830	143600	57873660	2945	2945	2945	2945	10
245	20230830	143500	57844210	2945	2945	2945	2945	0
246	20230830	143400	57844210	2945	2945	2945	2945	0
247	20230830	143300	57844210	2945	2945	2945	2945	330
248	20230830	143200	56872360	2945	2945	2945	2945	0
249	20230830	143100	56872360	2945	2945	2945	2945	0
250	20230830	143000	56872360	2945	2945	2945	2945	1
251	20230830	142900	56869415	2945	2945	2945	2945	0
252	20230830	142800	56869415	2945	2945	2945	2945	0
253	20230830	142700	56869415	2945	2945	2945	2945	0
254	20230830	142600	56869415	2945	2945	2945	2945	0
255	20230830	142500	56869415	2945	2945	2945	2945	0
256	20230830	142400	56869415	2945	2945	2945	2945	0
257	20230830	142300	56869415	2945	2945	2945	2945	0
258	20230830	142200	56869415	2945	2945	2945	2945	0
259	20230830	142100	56869415	2945	2945	2945	2945	0
260	20230830	142000	56869415	2945	2945	2945	2945	0
261	20230830	141900	56869415	2945	2945	2945	2945	0
262	20230830	141800	56869415	2945	2945	2945	2945	0
263	20230830	141700	56869415	2945	2945	2945	2945	0
264	20230830	141600	56869415	2945	2945	2945	2945	0
265	20230830	141500	56869415	2945	2945	2945	2945	0
266	20230830	141400	56869415	2945	2945	2945	2945	0
267	20230830	141300	56869415	2945	2945	2945	2945	0
268	20230830	141200	56869415	2945	2945	2945	2945	5
269	20230830	141100	56854690	2945	2945	2945	2945	0
270	20230830	141000	56854690	2945	2945	2945	2945	0
271	20230830	140900	56854690	2945	2945	2945	2945	0
272	20230830	140800	56854690	2945	2945	2945	2945	0
273	20230830	140700	56854690	2945	2945	2945	2945	0
274	20230830	140600	56854690	2945	2945	2945	2945	1
275	20230830	140500	56851745	2945	2945	2945	2945	1
276	20230830	140400	56848800	2940	2945	2945	2940	1168
277	20230830	140300	53409095	2945	2945	2945	2945	0
278	20230830	140200	53409095	2945	2945	2945	2945	0
279	20230830	140100	53409095	2945	2945	2945	2945	0
280	20230830	140000	53409095	2945	2945	2945	2945	1
281	20230830	135900	53406150	2940	2940	2940	2940	0
282	20230830	135800	53406150	2940	2940	2940	2940	0
283	20230830	135700	53406150	2940	2940	2940	2940	0
284	20230830	135600	53406150	2940	2940	2940	2940	0
285	20230830	135500	53406150	2940	2940	2940	2940	0
286	20230830	135400	53406150	2940	2940	2940	2940	1360
287	20230830	135300	49407750	2940	2940	2940	2940	0
288	20230830	135200	49407750	2940	2940	2940	2940	0
289	20230830	135100	49407750	2940	2940	2940	2940	0
290	20230830	135000	49407750	2940	2940	2940	2940	0
291	20230830	134900	49407750	2940	2940	2940	2940	0
292	20230830	134800	49407750	2940	2940	2940	2940	284
293	20230830	134700	48572790	2940	2940	2940	2940	0
294	20230830	134600	48572790	2940	2940	2940	2940	50
295	20230830	134500	48425790	2940	2940	2940	2940	170
296	20230830	134400	47925990	2940	2940	2940	2940	2232
297	20230830	134300	41363910	2940	2940	2940	2940	0
298	20230830	134200	41363910	2940	2940	2940	2940	0
299	20230830	134100	41363910	2940	2940	2940	2940	1
300	20230830	134000	41360970	2935	2935	2935	2935	0
301	20230830	133900	41360970	2935	2935	2935	2935	0
302	20230830	133800	41360970	2935	2935	2935	2935	0
303	20230830	133700	41360970	2935	2935	2935	2935	0
304	20230830	133600	41360970	2935	2935	2935	2935	200
305	20230830	133500	40773970	2935	2935	2935	2935	0
306	20230830	133400	40773970	2935	2935	2935	2935	0
307	20230830	133300	40773970	2935	2935	2935	2935	0
308	20230830	133200	40773970	2935	2935	2935	2935	0
309	20230830	133100	40773970	2935	2935	2935	2935	0
310	20230830	133000	40773970	2935	2935	2935	2935	0
311	20230830	132900	40773970	2935	2935	2935	2935	0
312	20230830	132800	40773970	2935	2935	2935	2935	0
313	20230830	132700	40773970	2935	2935	2935	2935	0
314	20230830	132600	40773970	2935	2935	2935	2935	0
315	20230830	132500	40773970	2935	2935	2935	2935	0
316	20230830	132400	40773970	2935	2935	2935	2935	0
317	20230830	132300	40773970	2935	2935	2935	2935	0
318	20230830	132200	40773970	2935	2935	2935	2935	0
319	20230830	132100	40773970	2935	2935	2935	2935	12
320	20230830	132000	40738750	2940	2940	2940	2940	0
321	20230830	131900	40738750	2940	2940	2940	2940	0
322	20230830	131800	40738750	2940	2940	2940	2940	0
323	20230830	131700	40738750	2940	2940	2940	2940	0
324	20230830	131600	40738750	2940	2940	2940	2940	100
325	20230830	131500	40444750	2940	2940	2940	2940	76
326	20230830	131400	40221310	2940	2940	2940	2940	100
327	20230830	131300	39927310	2940	2940	2940	2940	1
328	20230830	131200	39924370	2940	2940	2940	2940	0
329	20230830	131100	39924370	2940	2940	2940	2940	0
330	20230830	131000	39924370	2940	2940	2940	2940	0
331	20230830	130900	39924370	2940	2940	2940	2940	0
332	20230830	130800	39924370	2940	2940	2940	2940	0
333	20230830	130700	39924370	2940	2940	2940	2940	0
334	20230830	130600	39924370	2940	2940	2940	2940	0
335	20230830	130500	39924370	2940	2940	2940	2940	0
336	20230830	130400	39924370	2940	2940	2940	2940	0
337	20230830	130300	39924370	2940	2940	2940	2940	0
338	20230830	130200	39924370	2940	2940	2940	2940	0
339	20230830	130100	39924370	2940	2940	2940	2940	0
340	20230830	130000	39924370	2940	2940	2940	2940	0
341	20230830	125900	39924370	2940	2940	2940	2940	0
342	20230830	125800	39924370	2940	2940	2940	2940	0
343	20230830	125700	39924370	2940	2940	2940	2940	15
344	20230830	125600	39880270	2940	2940	2940	2940	0
345	20230830	125500	39880270	2940	2940	2940	2940	0
346	20230830	125400	39880270	2940	2940	2940	2940	0
347	20230830	125300	39880270	2940	2940	2940	2940	0
348	20230830	125200	39880270	2940	2940	2940	2940	0
349	20230830	125100	39880270	2940	2940	2940	2940	0
350	20230830	125000	39880270	2940	2940	2940	2940	1
351	20230830	124900	39877330	2940	2940	2940	2940	0
352	20230830	124800	39877330	2940	2940	2940	2940	0
353	20230830	124700	39877330	2940	2940	2940	2940	0
354	20230830	124600	39877330	2940	2940	2940	2940	0
355	20230830	124500	39877330	2940	2940	2940	2940	0
356	20230830	124400	39877330	2940	2940	2940	2940	0
357	20230830	124300	39877330	2940	2940	2940	2940	147
358	20230830	124200	39445150	2940	2940	2940	2940	0
359	20230830	124100	39445150	2940	2940	2940	2940	0
360	20230830	124000	39445150	2940	2940	2940	2940	0
361	20230830	123900	39445150	2940	2940	2940	2940	0
362	20230830	123800	39445150	2940	2940	2940	2940	0
363	20230830	123700	39445150	2940	2940	2940	2940	170
364	20230830	123600	38945350	2935	2935	2935	2935	0
365	20230830	123500	38945350	2935	2935	2935	2935	0
366	20230830	123400	38945350	2935	2935	2935	2935	0
367	20230830	123300	38945350	2935	2935	2935	2935	0
368	20230830	123200	38945350	2935	2935	2935	2935	0
369	20230830	123100	38945350	2935	2935	2935	2935	37
370	20230830	123000	38836755	2935	2935	2935	2935	0
371	20230830	122900	38836755	2935	2935	2935	2935	0
372	20230830	122800	38836755	2935	2935	2935	2935	0
373	20230830	122700	38836755	2935	2935	2935	2935	0
374	20230830	122600	38836755	2935	2935	2935	2935	621
375	20230830	122500	37014120	2940	2940	2940	2940	0
376	20230830	122400	37014120	2940	2940	2940	2940	0
377	20230830	122300	37014120	2940	2940	2940	2940	0
378	20230830	122200	37014120	2940	2940	2940	2940	0
379	20230830	122100	37014120	2940	2940	2940	2940	0
380	20230830	122000	37014120	2940	2940	2940	2940	0
381	20230830	121900	37014120	2940	2940	2940	2940	0
382	20230830	121800	37014120	2940	2940	2940	2940	0
383	20230830	121700	37014120	2940	2940	2940	2940	0
384	20230830	121600	37014120	2940	2940	2940	2940	0
385	20230830	121500	37014120	2940	2940	2940	2940	0
386	20230830	121400	37014120	2940	2940	2940	2940	355
387	20230830	121300	35970420	2935	2935	2935	2935	0
388	20230830	121200	35970420	2935	2935	2935	2935	0
389	20230830	121100	35970420	2935	2935	2935	2935	0
390	20230830	121000	35970420	2935	2935	2935	2935	0
391	20230830	120900	35970420	2935	2935	2935	2935	0
392	20230830	120800	35970420	2935	2935	2935	2935	4
393	20230830	120700	35958680	2940	2940	2940	2940	0
394	20230830	120600	35958680	2940	2940	2940	2940	0
395	20230830	120500	35958680	2940	2940	2940	2940	0
396	20230830	120400	35958680	2940	2940	2940	2940	0
397	20230830	120300	35958680	2940	2940	2940	2940	0
398	20230830	120200	35958680	2940	2940	2940	2940	0
399	20230830	120100	35958680	2940	2940	2940	2940	47
400	20230830	120000	35820500	2940	2940	2940	2940	89
401	20230830	115900	35558840	2940	2940	2940	2940	0
402	20230830	115800	35558840	2940	2940	2940	2940	0
403	20230830	115700	35558840	2940	2940	2940	2940	0
404	20230830	115600	35558840	2940	2940	2940	2940	0
405	20230830	115500	35558840	2940	2940	2940	2940	0
406	20230830	115400	35558840	2940	2940	2940	2940	0
407	20230830	115300	35558840	2940	2940	2940	2940	0
408	20230830	115200	35558840	2940	2940	2940	2940	0
409	20230830	115100	35558840	2940	2940	2940	2940	1
410	20230830	115000	35555900	2940	2940	2940	2940	0
411	20230830	114900	35555900	2940	2940	2940	2940	0
412	20230830	114800	35555900	2940	2940	2940	2940	0
413	20230830	114700	35555900	2940	2940	2940	2940	340
414	20230830	114600	34556300	2940	2940	2940	2940	0
415	20230830	114500	34556300	2940	2940	2940	2940	0
416	20230830	114400	34556300	2940	2940	2940	2940	0
417	20230830	114300	34556300	2940	2940	2940	2940	0
418	20230830	114200	34556300	2940	2940	2940	2940	20
419	20230830	114100	34497500	2940	2940	2940	2940	0
420	20230830	114000	34497500	2940	2940	2940	2940	0
421	20230830	113900	34497500	2940	2940	2940	2940	0
422	20230830	113800	34497500	2940	2940	2940	2940	0
423	20230830	113700	34497500	2940	2940	2940	2940	0
424	20230830	113600	34497500	2940	2940	2940	2940	0
425	20230830	113500	34497500	2940	2940	2940	2940	0
426	20230830	113400	34497500	2940	2940	2940	2940	0
427	20230830	113300	34497500	2940	2940	2940	2940	0
428	20230830	113200	34497500	2940	2940	2940	2940	5
429	20230830	113100	34482800	2935	2935	2935	2935	39
430	20230830	113000	34368335	2935	2935	2935	2935	0
431	20230830	112900	34368335	2935	2935	2935	2935	41
432	20230830	112800	34248000	2940	2940	2940	2940	0
433	20230830	112700	34248000	2940	2940	2940	2940	3
434	20230830	112600	34239180	2935	2935	2935	2935	2764
435	20230830	112500	26126840	2940	2940	2940	2940	1850
436	20230830	112400	20687840	2940	2940	2940	2940	0
437	20230830	112300	20687840	2940	2940	2940	2940	0
438	20230830	112200	20687840	2940	2940	2940	2940	0
439	20230830	112100	20687840	2940	2940	2940	2940	0
440	20230830	112000	20687840	2940	2940	2940	2940	0
441	20230830	111900	20687840	2940	2940	2940	2940	0
442	20230830	111800	20687840	2940	2940	2940	2940	0
443	20230830	111700	20687840	2940	2940	2940	2940	0
444	20230830	111600	20687840	2940	2940	2940	2940	0
445	20230830	111500	20687840	2940	2940	2940	2940	0
446	20230830	111400	20687840	2940	2940	2940	2940	0
447	20230830	111300	20687840	2940	2940	2940	2940	0
448	20230830	111200	20687840	2940	2940	2940	2940	0
449	20230830	111100	20687840	2940	2940	2940	2940	172
450	20230830	111000	20182160	2940	2940	2940	2940	2
451	20230830	110900	20176280	2940	2940	2940	2940	0
452	20230830	110800	20176280	2940	2940	2940	2940	16
453	20230830	110700	20129240	2935	2935	2935	2935	0
454	20230830	110600	20129240	2935	2935	2935	2935	245
455	20230830	110500	19410165	2935	2935	2935	2935	0
456	20230830	110400	19410165	2935	2935	2935	2935	0
457	20230830	110300	19410165	2935	2935	2935	2935	755
458	20230830	110200	17194240	2935	2935	2935	2935	0
459	20230830	110100	17194240	2935	2935	2935	2935	1
460	20230830	110000	17191305	2935	2935	2935	2935	40
461	20230830	105900	17073905	2935	2935	2935	2935	0
462	20230830	105800	17073905	2935	2935	2935	2935	0
463	20230830	105700	17073905	2935	2935	2935	2935	0
464	20230830	105600	17073905	2935	2935	2935	2935	0
465	20230830	105500	17073905	2935	2935	2935	2935	0
466	20230830	105400	17073905	2935	2935	2935	2935	0
467	20230830	105300	17073905	2935	2935	2935	2935	0
468	20230830	105200	17073905	2935	2935	2935	2935	0
469	20230830	105100	17073905	2935	2935	2935	2935	0
470	20230830	105000	17073905	2935	2935	2935	2935	0
471	20230830	104900	17073905	2935	2935	2935	2935	0
472	20230830	104800	17073905	2935	2935	2935	2935	0
473	20230830	104700	17073905	2935	2935	2935	2935	0
474	20230830	104600	17073905	2935	2935	2935	2935	0
475	20230830	104500	17073905	2935	2935	2935	2935	0
476	20230830	104400	17073905	2935	2935	2935	2935	0
477	20230830	104300	17073905	2935	2935	2935	2935	0
478	20230830	104200	17073905	2935	2935	2935	2935	0
479	20230830	104100	17073905	2935	2935	2935	2935	0
480	20230830	104000	17073905	2935	2935	2935	2935	0
481	20230830	103900	17073905	2935	2935	2935	2935	0
482	20230830	103800	17073905	2935	2935	2935	2935	0
483	20230830	103700	17073905	2935	2935	2935	2935	50
484	20230830	103600	16927155	2930	2930	2930	2930	0
485	20230830	103500	16927155	2930	2930	2930	2930	0
486	20230830	103400	16927155	2930	2930	2930	2930	0
487	20230830	103300	16927155	2930	2935	2935	2930	213
488	20230830	103200	16302815	2935	2935	2935	2935	0
489	20230830	103100	16302815	2935	2935	2935	2935	0
490	20230830	103000	16302815	2935	2935	2935	2935	0
491	20230830	102900	16302815	2935	2935	2935	2935	0
492	20230830	102800	16302815	2935	2935	2935	2935	190
493	20230830	102700	15745165	2935	2935	2935	2935	0
494	20230830	102600	15745165	2935	2935	2935	2935	40
495	20230830	102500	15627765	2935	2935	2935	2935	0
496	20230830	102400	15627765	2935	2935	2935	2935	0
497	20230830	102300	15627765	2935	2935	2935	2935	0
498	20230830	102200	15627765	2935	2935	2935	2935	0
499	20230830	102100	15627765	2935	2935	2935	2935	0
500	20230830	102000	15627765	2935	2935	2935	2935	1832
501	20230830	101900	10250845	2935	2935	2935	2935	625
502	20230830	101800	8416470	2940	2940	2940	2940	0
503	20230830	101700	8416470	2940	2940	2940	2940	1
504	20230830	101600	8413530	2935	2935	2935	2935	0
505	20230830	101500	8413530	2935	2935	2935	2935	0
506	20230830	101400	8413530	2935	2935	2935	2935	0
507	20230830	101300	8413530	2935	2935	2935	2935	69
508	20230830	101200	8211015	2935	2935	2935	2935	0
509	20230830	101100	8211015	2935	2935	2935	2935	0
510	20230830	101000	8211015	2935	2935	2935	2935	0
511	20230830	100900	8211015	2935	2935	2935	2935	0
512	20230830	100800	8211015	2935	2935	2935	2935	0
513	20230830	100700	8211015	2935	2935	2935	2935	0
514	20230830	100600	8211015	2935	2935	2935	2935	109
515	20230830	100500	7891100	2935	2935	2935	2935	7
516	20230830	100400	7870555	2935	2935	2935	2935	192
517	20230830	100300	7307035	2935	2935	2935	2935	0
518	20230830	100200	7307035	2935	2935	2935	2935	0
519	20230830	100100	7307035	2935	2935	2935	2935	0
520	20230830	100000	7307035	2935	2935	2935	2935	0
521	20230830	095900	7307035	2935	2935	2935	2935	50
522	20230830	095800	7160285	2940	2940	2940	2940	0
523	20230830	095700	7160285	2940	2940	2940	2940	0
524	20230830	095600	7160285	2940	2940	2940	2940	0
525	20230830	095500	7160285	2940	2940	2940	2940	0
526	20230830	095400	7160285	2940	2940	2940	2940	0
527	20230830	095300	7160285	2940	2940	2940	2940	0
528	20230830	095200	7160285	2940	2940	2940	2940	0
529	20230830	095100	7160285	2940	2940	2940	2940	0
530	20230830	095000	7160285	2940	2940	2940	2940	2
531	20230830	094900	7154405	2940	2940	2940	2940	0
532	20230830	094800	7154405	2940	2940	2940	2940	0
533	20230830	094700	7154405	2940	2940	2940	2940	0
534	20230830	094600	7154405	2940	2940	2940	2940	0
535	20230830	094500	7154405	2940	2940	2940	2940	0
536	20230830	094400	7154405	2940	2940	2940	2940	0
537	20230830	094300	7154405	2940	2940	2940	2940	0
538	20230830	094200	7154405	2940	2940	2940	2940	0
539	20230830	094100	7154405	2940	2940	2940	2940	0
540	20230830	094000	7154405	2940	2940	2940	2940	0
541	20230830	093900	7154405	2940	2940	2940	2940	1
542	20230830	093800	7151465	2930	2930	2930	2930	0
543	20230830	093700	7151465	2930	2930	2930	2930	0
544	20230830	093600	7151465	2930	2930	2930	2930	10
545	20230830	093500	7122165	2930	2930	2930	2930	0
546	20230830	093400	7122165	2930	2930	2930	2930	0
547	20230830	093300	7122165	2930	2930	2930	2930	92
548	20230830	093200	6852605	2940	2940	2940	2940	0
549	20230830	093100	6852605	2940	2940	2940	2940	0
550	20230830	093000	6852605	2940	2940	2940	2940	21
551	20230830	092900	6790865	2940	2940	2940	2940	5
552	20230830	092800	6776165	2940	2940	2940	2940	1
553	20230830	092700	6773225	2940	2940	2940	2940	1
554	20230830	092600	6770285	2935	2935	2935	2935	7
555	20230830	092500	6749740	2930	2930	2930	2930	0
556	20230830	092400	6749740	2930	2930	2930	2930	0
557	20230830	092300	6749740	2930	2930	2930	2930	0
558	20230830	092200	6749740	2930	2930	2930	2930	0
559	20230830	092100	6749740	2930	2930	2930	2930	0
560	20230830	092000	6749740	2930	2930	2930	2930	0
561	20230830	091900	6749740	2930	2930	2930	2930	5
562	20230830	091800	6735090	2930	2930	2930	2930	190
563	20230830	091700	6178390	2930	2930	2930	2930	491
564	20230830	091600	4739760	2935	2935	2935	2935	0
565	20230830	091500	4739760	2935	2935	2935	2935	248
566	20230830	091400	4011880	2940	2940	2940	2940	0
567	20230830	091300	4011880	2940	2940	2940	2940	40
568	20230830	091200	3894280	2940	2940	2940	2940	0
569	20230830	091100	3894280	2940	2940	2940	2940	0
570	20230830	091000	3894280	2940	2940	2940	2940	0
571	20230830	090900	3894280	2940	2940	2940	2940	0
572	20230830	090800	3894280	2940	2940	2945	2940	368
573	20230830	090700	2812065	2940	2940	2940	2940	0
574	20230830	090600	2812065	2940	2940	2940	2940	0
575	20230830	090500	2812065	2940	2940	2940	2940	0
576	20230830	090400	2812065	2940	2940	2940	2940	0
577	20230830	090300	2812065	2940	2940	2940	2940	0
578	20230830	090200	2812065	2940	2940	2940	2940	0
579	20230830	090100	2812065	2940	2940	2940	2940	0
580	20230830	090000	2812065	2940	2935	2940	2935	958