KissMeData/002920/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183600	41613460	2980	2980	2980	2980	1024
3	20230914	183500	41613460	2980	2980	2980	2980	0
4	20230914	183400	41613460	2980	2980	2980	2980	0
5	20230914	183300	41613460	2980	2980	2980	2980	0
6	20230914	183200	41613460	2980	2980	2980	2980	0
7	20230914	183100	41613460	2980	2980	2980	2980	0
8	20230914	183000	41613460	2980	2980	2980	2980	0
9	20230914	182900	41613460	2980	2980	2980	2980	0
10	20230914	182800	41613460	2980	2980	2980	2980	0
11	20230914	182700	41613460	2980	2980	2980	2980	0
12	20230914	182600	41613460	2980	2980	2980	2980	0
13	20230914	182500	41613460	2980	2980	2980	2980	0
14	20230914	182400	41613460	2980	2980	2980	2980	0
15	20230914	182300	41613460	2980	2980	2980	2980	0
16	20230914	182200	41613460	2980	2980	2980	2980	0
17	20230914	182100	41613460	2980	2980	2980	2980	0
18	20230914	182000	41613460	2980	2980	2980	2980	0
19	20230914	181900	41613460	2980	2980	2980	2980	0
20	20230914	181800	41613460	2980	2980	2980	2980	0
21	20230914	181700	41613460	2980	2980	2980	2980	0
22	20230914	181600	41613460	2980	2980	2980	2980	0
23	20230914	181500	41613460	2980	2980	2980	2980	0
24	20230914	181400	41613460	2980	2980	2980	2980	0
25	20230914	181300	41613460	2980	2980	2980	2980	0
26	20230914	181200	41613460	2980	2980	2980	2980	0
27	20230914	181100	41613460	2980	2980	2980	2980	0
28	20230914	181000	41613460	2980	2980	2980	2980	0
29	20230914	180900	41613460	2980	2980	2980	2980	0
30	20230914	180800	41613460	2980	2980	2980	2980	0
31	20230914	180700	41613460	2980	2980	2980	2980	0
32	20230914	180600	41613460	2980	2980	2980	2980	1024
33	20230914	180500	41613460	2980	2980	2980	2980	0
34	20230914	180400	41613460	2980	2980	2980	2980	0
35	20230914	180300	41613460	2980	2980	2980	2980	0
36	20230914	180200	41613460	2980	2980	2980	2980	0
37	20230914	180100	41613460	2980	2980	2980	2980	0
38	20230914	180000	41613460	2980	2980	2980	2980	0
39	20230914	175900	41613460	2980	2980	2980	2980	0
40	20230914	175800	41613460	2980	2980	2980	2980	0
41	20230914	175700	41613460	2980	2980	2980	2980	0
42	20230914	175600	41613460	2980	2980	2980	2980	0
43	20230914	175500	41613460	2980	2980	2980	2980	0
44	20230914	175400	41613460	2980	2980	2980	2980	0
45	20230914	175300	41613460	2980	2980	2980	2980	0
46	20230914	175200	41613460	2980	2980	2980	2980	0
47	20230914	175100	41613460	2980	2980	2980	2980	0
48	20230914	175000	41613460	2980	2980	2980	2980	0
49	20230914	174900	41613460	2980	2980	2980	2980	0
50	20230914	174800	41613460	2980	2980	2980	2980	0
51	20230914	174700	41613460	2980	2980	2980	2980	0
52	20230914	174600	41613460	2980	2980	2980	2980	0
53	20230914	174500	41613460	2980	2980	2980	2980	0
54	20230914	174400	41613460	2980	2980	2980	2980	0
55	20230914	174300	41613460	2980	2980	2980	2980	0
56	20230914	174200	41613460	2980	2980	2980	2980	0
57	20230914	174100	41613460	2980	2980	2980	2980	0
58	20230914	174000	41613460	2980	2980	2980	2980	0
59	20230914	173900	41613460	2980	2980	2980	2980	0
60	20230914	173800	41613460	2980	2980	2980	2980	0
61	20230914	173700	41613460	2980	2980	2980	2980	0
62	20230914	173600	41613460	2980	2980	2980	2980	1024
63	20230914	173500	41613460	2980	2980	2980	2980	0
64	20230914	173400	41613460	2980	2980	2980	2980	0
65	20230914	173300	41613460	2980	2980	2980	2980	0
66	20230914	173200	41613460	2980	2980	2980	2980	0
67	20230914	173100	41613460	2980	2980	2980	2980	0
68	20230914	173000	41613460	2980	2980	2980	2980	0
69	20230914	172900	41613460	2980	2980	2980	2980	0
70	20230914	172800	41613460	2980	2980	2980	2980	0
71	20230914	172700	41613460	2980	2980	2980	2980	0
72	20230914	172600	41613460	2980	2980	2980	2980	0
73	20230914	172500	41613460	2980	2980	2980	2980	0
74	20230914	172400	41613460	2980	2980	2980	2980	0
75	20230914	172300	41613460	2980	2980	2980	2980	0
76	20230914	172200	41613460	2980	2980	2980	2980	0
77	20230914	172100	41613460	2980	2980	2980	2980	0
78	20230914	172000	41613460	2980	2980	2980	2980	0
79	20230914	171900	41613460	2980	2980	2980	2980	0
80	20230914	171800	41613460	2980	2980	2980	2980	0
81	20230914	171700	41613460	2980	2980	2980	2980	0
82	20230914	171600	41613460	2980	2980	2980	2980	0
83	20230914	171500	41613460	2980	2980	2980	2980	0
84	20230914	171400	41613460	2980	2980	2980	2980	0
85	20230914	171300	41613460	2980	2980	2980	2980	0
86	20230914	171200	41613460	2980	2980	2980	2980	0
87	20230914	171100	41613460	2980	2980	2980	2980	0
88	20230914	171000	41613460	2980	2980	2980	2980	0
89	20230914	170900	41613460	2980	2980	2980	2980	0
90	20230914	170800	41613460	2980	2980	2980	2980	0
91	20230914	170700	41613460	2980	2980	2980	2980	0
92	20230914	170600	41613460	2980	2980	2980	2980	1024
93	20230914	170500	41613460	2980	2980	2980	2980	0
94	20230914	170400	41613460	2980	2980	2980	2980	0
95	20230914	170300	41613460	2980	2980	2980	2980	0
96	20230914	170200	41613460	2980	2980	2980	2980	0
97	20230914	170100	41613460	2980	2980	2980	2980	0
98	20230914	170000	41613460	2980	2980	2980	2980	0
99	20230914	165900	41613460	2980	2980	2980	2980	0
100	20230914	165800	41613460	2980	2980	2980	2980	0
101	20230914	165700	41613460	2980	2980	2980	2980	0
102	20230914	165600	41613460	2980	2980	2980	2980	0
103	20230914	165500	41613460	2980	2980	2980	2980	0
104	20230914	165400	41613460	2980	2980	2980	2980	0
105	20230914	165300	41613460	2980	2980	2980	2980	0
106	20230914	165200	41613460	2980	2980	2980	2980	0
107	20230914	165100	41613460	2980	2980	2980	2980	0
108	20230914	165000	41613460	2980	2980	2980	2980	0
109	20230914	164900	41613460	2980	2980	2980	2980	0
110	20230914	164800	41613460	2980	2980	2980	2980	0
111	20230914	164700	41613460	2980	2980	2980	2980	0
112	20230914	164600	41613460	2980	2980	2980	2980	0
113	20230914	164500	41613460	2980	2980	2980	2980	0
114	20230914	164400	41613460	2980	2980	2980	2980	0
115	20230914	164300	41613460	2980	2980	2980	2980	0
116	20230914	164200	41613460	2980	2980	2980	2980	0
117	20230914	164100	41613460	2980	2980	2980	2980	0
118	20230914	164000	41613460	2980	2980	2980	2980	0
119	20230914	163900	41613460	2980	2980	2980	2980	0
120	20230914	163800	41613460	2980	2980	2980	2980	0
121	20230914	163700	41613460	2980	2980	2980	2980	0
122	20230914	163600	41613460	2980	2980	2980	2980	1024
123	20230914	163500	41613460	2980	2980	2980	2980	0
124	20230914	163400	41613460	2980	2980	2980	2980	0
125	20230914	163300	41613460	2980	2980	2980	2980	0
126	20230914	163200	41613460	2980	2980	2980	2980	0
127	20230914	163100	41613460	2980	2980	2980	2980	0
128	20230914	163000	41613460	2980	2980	2980	2980	0
129	20230914	162900	41613460	2980	2980	2980	2980	0
130	20230914	162800	41613460	2980	2980	2980	2980	0
131	20230914	162700	41613460	2980	2980	2980	2980	0
132	20230914	162600	41613460	2980	2980	2980	2980	0
133	20230914	162500	41613460	2980	2980	2980	2980	0
134	20230914	162400	41613460	2980	2980	2980	2980	0
135	20230914	162300	41613460	2980	2980	2980	2980	0
136	20230914	162200	41613460	2980	2980	2980	2980	0
137	20230914	162100	41613460	2980	2980	2980	2980	0
138	20230914	162000	41613460	2980	2980	2980	2980	0
139	20230914	161900	41613460	2980	2980	2980	2980	0
140	20230914	161800	41613460	2980	2980	2980	2980	0
141	20230914	161700	41613460	2980	2980	2980	2980	0
142	20230914	161600	41613460	2980	2980	2980	2980	0
143	20230914	161500	41613460	2980	2980	2980	2980	0
144	20230914	161400	41613460	2980	2980	2980	2980	0
145	20230914	161300	41613460	2980	2980	2980	2980	0
146	20230914	161200	41613460	2980	2980	2980	2980	0
147	20230914	161100	41613460	2980	2980	2980	2980	0
148	20230914	161000	41613460	2980	2980	2980	2980	0
149	20230914	160900	41613460	2980	2980	2980	2980	0
150	20230914	160800	41613460	2980	2980	2980	2980	0
151	20230914	160700	41613460	2980	2980	2980	2980	0
152	20230914	160600	41613460	2980	2980	2980	2980	1024
153	20230914	160500	41613460	2980	2980	2980	2980	0
154	20230914	160400	41613460	2980	2980	2980	2980	0
155	20230914	160300	41613460	2980	2980	2980	2980	0
156	20230914	160200	41613460	2980	2980	2980	2980	0
157	20230914	160100	41613460	2980	2980	2980	2980	0
158	20230914	160000	41613460	2980	2980	2980	2980	0
159	20230914	155900	41613460	2980	2980	2980	2980	0
160	20230914	155800	41613460	2980	2980	2980	2980	0
161	20230914	155700	41613460	2980	2980	2980	2980	0
162	20230914	155600	41613460	2980	2980	2980	2980	0
163	20230914	155500	41613460	2980	2980	2980	2980	0
164	20230914	155400	41613460	2980	2980	2980	2980	0
165	20230914	155300	41613460	2980	2980	2980	2980	0
166	20230914	155200	41613460	2980	2980	2980	2980	0
167	20230914	155100	41613460	2980	2980	2980	2980	0
168	20230914	155000	41613460	2980	2980	2980	2980	0
169	20230914	154900	41613460	2980	2980	2980	2980	0
170	20230914	154800	41613460	2980	2980	2980	2980	0
171	20230914	154700	41613460	2980	2980	2980	2980	0
172	20230914	154600	41613460	2980	2980	2980	2980	0
173	20230914	154500	41613460	2980	2980	2980	2980	0
174	20230914	154400	41613460	2980	2980	2980	2980	0
175	20230914	154300	41613460	2980	2980	2980	2980	0
176	20230914	154200	41613460	2980	2980	2980	2980	0
177	20230914	154100	41613460	2980	2980	2980	2980	0
178	20230914	154000	41613460	2980	2980	2980	2980	0
179	20230914	153900	41613460	2980	2980	2980	2980	0
180	20230914	153800	41613460	2980	2980	2980	2980	0
181	20230914	153700	41613460	2980	2980	2980	2980	0
182	20230914	153600	41613460	2980	2980	2980	2980	1024
183	20230914	153500	41613460	2980	2980	2980	2980	0
184	20230914	153400	41613460	2980	2980	2980	2980	0
185	20230914	153300	41613460	2980	2980	2980	2980	0
186	20230914	153200	41613460	2980	2980	2980	2980	0
187	20230914	153100	41613460	2980	2980	2980	2980	0
188	20230914	153000	41613460	2980	2980	2980	2980	1024
189	20230914	152900	38561940	2985	2985	2985	2985	0
190	20230914	152800	38561940	2985	2985	2985	2985	0
191	20230914	152700	38561940	2985	2985	2985	2985	0
192	20230914	152600	38561940	2985	2985	2985	2985	0
193	20230914	152500	38561940	2985	2985	2985	2985	0
194	20230914	152400	38561940	2985	2985	2985	2985	0
195	20230914	152300	38561940	2985	2985	2985	2985	0
196	20230914	152200	38561940	2985	2985	2985	2985	0
197	20230914	152100	38561940	2985	2985	2985	2985	0
198	20230914	152000	38561940	2985	2985	2985	2985	0
199	20230914	151900	38561940	2985	2985	2985	2985	71
200	20230914	151800	38350005	2990	2985	2990	2985	312
201	20230914	151700	37417165	2985	2980	2985	2980	1038
202	20230914	151600	34318785	2985	2985	2985	2985	0
203	20230914	151500	34318785	2985	2985	2985	2985	17
204	20230914	151400	34268040	2980	2980	2980	2980	8
205	20230914	151300	34244200	2990	2990	2990	2990	0
206	20230914	151200	34244200	2990	2990	2990	2990	0
207	20230914	151100	34244200	2990	2990	2990	2990	0
208	20230914	151000	34244200	2990	2990	2990	2990	0
209	20230914	150900	34244200	2990	2990	2990	2990	0
210	20230914	150800	34244200	2990	2990	2990	2990	0
211	20230914	150700	34244200	2990	2990	2990	2990	0
212	20230914	150600	34244200	2990	2990	2990	2990	0
213	20230914	150500	34244200	2990	2990	2990	2990	0
214	20230914	150400	34244200	2990	2990	2990	2990	0
215	20230914	150300	34244200	2990	2990	2990	2990	2
216	20230914	150200	34238220	2990	2990	2990	2990	501
217	20230914	150100	32740230	2990	2990	2990	2990	2
218	20230914	150000	32734250	2990	2990	2990	2990	1
219	20230914	145900	32731260	2990	2990	2990	2990	517
220	20230914	145800	31185430	2990	2990	2990	2990	0
221	20230914	145700	31185430	2990	2990	2990	2990	0
222	20230914	145600	31185430	2990	2990	2990	2990	0
223	20230914	145500	31185430	2990	2990	2990	2990	0
224	20230914	145400	31185430	2990	2990	2990	2990	0
225	20230914	145300	31185430	2990	2990	2990	2990	0
226	20230914	145200	31185430	2990	2990	2990	2990	0
227	20230914	145100	31185430	2990	2990	2990	2990	2
228	20230914	145000	31179450	2990	2990	2990	2990	2
229	20230914	144900	31173470	2985	2985	2985	2985	60
230	20230914	144800	30994370	2985	2985	2985	2985	3
231	20230914	144700	30985415	2985	2985	2985	2985	1
232	20230914	144600	30982430	2985	2985	2985	2985	2
233	20230914	144500	30976460	2985	2985	2985	2985	3
234	20230914	144400	30967505	2985	2985	2985	2985	1
235	20230914	144300	30964520	2985	2985	2985	2985	2
236	20230914	144200	30958550	2985	2985	2985	2985	1
237	20230914	144100	30955565	2985	2985	2985	2985	4
238	20230914	144000	30943625	2985	2985	2985	2985	1
239	20230914	143900	30940640	2985	2985	2985	2985	2
240	20230914	143800	30934670	2985	2985	2985	2985	1
241	20230914	143700	30931685	2985	2985	2985	2985	3
242	20230914	143600	30922730	2985	2985	2985	2985	2
243	20230914	143500	30916760	2985	2975	2985	2975	21
244	20230914	143400	30854275	2985	2985	2985	2975	4
245	20230914	143300	30842345	2985	2985	2985	2985	2
246	20230914	143200	30836375	2985	2985	2985	2985	1
247	20230914	143100	30833390	2985	2985	2985	2985	2
248	20230914	143000	30827420	2985	2985	2985	2985	4
249	20230914	142900	30815480	2985	2985	2985	2985	2
250	20230914	142800	30809510	2985	2985	2985	2985	1
251	20230914	142700	30806525	2985	2985	2985	2985	2
252	20230914	142600	30800555	2985	2985	2985	2985	3
253	20230914	142500	30791600	2985	2985	2985	2985	1
254	20230914	142400	30788615	2985	2985	2985	2985	2
255	20230914	142300	30782645	2985	2985	2985	2985	3
256	20230914	142200	30773690	2985	2985	2985	2985	1
257	20230914	142100	30770705	2985	2985	2985	2985	2
258	20230914	142000	30764735	2985	2985	2985	2985	1
259	20230914	141900	30761750	2985	2985	2985	2985	4
260	20230914	141800	30749810	2985	2985	2985	2985	1
261	20230914	141700	30746825	2980	2980	2980	2980	575
262	20230914	141600	29033325	2985	2985	2985	2985	3
263	20230914	141500	29024370	2985	2985	2985	2985	91
264	20230914	141400	28752735	2985	2985	2985	2985	22
265	20230914	141300	28687065	2980	2985	2985	2980	3
266	20230914	141200	28678120	2985	2985	2985	2985	11
267	20230914	141100	28645285	2990	2990	2990	2990	0
268	20230914	141000	28645285	2990	2990	2990	2990	0
269	20230914	140900	28645285	2990	2990	2990	2990	0
270	20230914	140800	28645285	2990	2990	2990	2990	0
271	20230914	140700	28645285	2990	2990	2990	2990	2
272	20230914	140600	28639305	2990	2990	2990	2990	1
273	20230914	140500	28636315	2990	2990	2990	2990	338
274	20230914	140400	27625695	2990	2990	2990	2990	2
275	20230914	140300	27619715	2990	2990	2990	2990	1
276	20230914	140200	27616725	2990	2990	2990	2990	2
277	20230914	140100	27610745	2990	2990	2990	2990	3
278	20230914	140000	27601775	2990	2990	2990	2990	1
279	20230914	135900	27598785	2980	2980	2980	2980	0
280	20230914	135800	27598785	2980	2980	2980	2980	2
281	20230914	135700	27592825	2990	2990	2990	2990	0
282	20230914	135600	27592825	2990	2990	2990	2990	0
283	20230914	135500	27592825	2990	2990	2990	2990	0
284	20230914	135400	27592825	2990	2990	2990	2990	0
285	20230914	135300	27592825	2990	2990	2990	2990	194
286	20230914	135200	27012765	2990	2990	2990	2990	0
287	20230914	135100	27012765	2990	2990	2990	2990	0
288	20230914	135000	27012765	2990	2990	2990	2990	100
289	20230914	134900	26713765	2990	2990	2990	2990	0
290	20230914	134800	26713765	2990	2985	2990	2985	18
291	20230914	134700	26660010	2985	2980	2985	2980	321
292	20230914	134600	25702455	2980	2980	2980	2980	0
293	20230914	134500	25702455	2980	2980	2980	2980	0
294	20230914	134400	25702455	2980	2980	2980	2980	0
295	20230914	134300	25702455	2980	2980	2980	2980	0
296	20230914	134200	25702455	2980	2980	2980	2980	0
297	20230914	134100	25702455	2980	2980	2980	2980	0
298	20230914	134000	25702455	2980	2980	2980	2980	1
299	20230914	133900	25699475	2980	2980	2980	2980	0
300	20230914	133800	25699475	2980	2980	2980	2980	0
301	20230914	133700	25699475	2980	2980	2980	2980	0
302	20230914	133600	25699475	2980	2980	2980	2980	0
303	20230914	133500	25699475	2980	2980	2980	2980	100
304	20230914	133400	25401475	2980	2980	2980	2980	0
305	20230914	133300	25401475	2980	2980	2980	2980	0
306	20230914	133200	25401475	2980	2980	2980	2980	0
307	20230914	133100	25401475	2980	2980	2980	2980	0
308	20230914	133000	25401475	2980	2980	2980	2980	0
309	20230914	132900	25401475	2980	2980	2980	2980	24
310	20230914	132800	25329955	2980	2980	2980	2980	0
311	20230914	132700	25329955	2980	2980	2980	2980	0
312	20230914	132600	25329955	2980	2980	2980	2980	0
313	20230914	132500	25329955	2980	2980	2980	2980	0
314	20230914	132400	25329955	2980	2980	2980	2980	0
315	20230914	132300	25329955	2980	2980	2980	2980	0
316	20230914	132200	25329955	2980	2980	2980	2980	0
317	20230914	132100	25329955	2980	2980	2980	2980	0
318	20230914	132000	25329955	2980	2980	2980	2980	0
319	20230914	131900	25329955	2980	2980	2980	2980	15
320	20230914	131800	25285255	2980	2980	2980	2980	70
321	20230914	131700	25076655	2980	2980	2980	2980	0
322	20230914	131600	25076655	2980	2980	2980	2980	0
323	20230914	131500	25076655	2980	2980	2980	2980	0
324	20230914	131400	25076655	2980	2980	2980	2980	0
325	20230914	131300	25076655	2980	2980	2980	2980	0
326	20230914	131200	25076655	2980	2980	2980	2980	0
327	20230914	131100	25076655	2980	2980	2980	2980	0
328	20230914	131000	25076655	2980	2980	2980	2980	0
329	20230914	130900	25076655	2980	2980	2980	2980	31
330	20230914	130800	24984275	2980	2980	2980	2980	12
331	20230914	130700	24948515	2980	2980	2980	2980	392
332	20230914	130600	23780355	2980	2980	2980	2980	0
333	20230914	130500	23780355	2980	2970	2980	2970	1957
334	20230914	130400	17958470	2970	2970	2970	2970	0
335	20230914	130300	17958470	2970	2970	2970	2970	0
336	20230914	130200	17958470	2970	2970	2970	2970	0
337	20230914	130100	17958470	2970	2970	2970	2970	0
338	20230914	130000	17958470	2970	2970	2970	2970	0
339	20230914	125900	17958470	2970	2970	2970	2970	0
340	20230914	125800	17958470	2970	2970	2970	2970	0
341	20230914	125700	17958470	2970	2970	2970	2970	0
342	20230914	125600	17958470	2970	2970	2970	2970	0
343	20230914	125500	17958470	2970	2970	2970	2970	0
344	20230914	125400	17958470	2970	2970	2970	2970	120
345	20230914	125300	17602070	2970	2970	2970	2970	30
346	20230914	125200	17512970	2970	2970	2970	2970	0
347	20230914	125100	17512970	2970	2970	2970	2970	4
348	20230914	125000	17501090	2970	2970	2970	2970	46
349	20230914	124900	17364470	2970	2970	2970	2970	0
350	20230914	124800	17364470	2970	2970	2970	2970	0
351	20230914	124700	17364470	2970	2970	2970	2970	0
352	20230914	124600	17364470	2970	2970	2970	2970	0
353	20230914	124500	17364470	2970	2970	2970	2970	0
354	20230914	124400	17364470	2970	2970	2970	2970	0
355	20230914	124300	17364470	2970	2970	2970	2970	0
356	20230914	124200	17364470	2970	2970	2970	2970	0
357	20230914	124100	17364470	2970	2970	2970	2970	0
358	20230914	124000	17364470	2970	2970	2970	2970	0
359	20230914	123900	17364470	2970	2970	2970	2970	0
360	20230914	123800	17364470	2970	2965	2970	2965	21
361	20230914	123700	17302200	2965	2965	2965	2965	0
362	20230914	123600	17302200	2965	2965	2965	2965	0
363	20230914	123500	17302200	2965	2965	2965	2965	0
364	20230914	123400	17302200	2965	2965	2965	2965	0
365	20230914	123300	17302200	2965	2965	2965	2965	0
366	20230914	123200	17302200	2965	2965	2965	2965	0
367	20230914	123100	17302200	2965	2965	2965	2965	0
368	20230914	123000	17302200	2965	2965	2965	2965	0
369	20230914	122900	17302200	2965	2965	2965	2965	61
370	20230914	122800	17121335	2965	2965	2965	2965	0
371	20230914	122700	17121335	2965	2965	2965	2965	0
372	20230914	122600	17121335	2965	2965	2965	2965	20
373	20230914	122500	17062035	2965	2965	2965	2965	0
374	20230914	122400	17062035	2965	2965	2965	2965	28
375	20230914	122300	16979015	2965	2965	2965	2965	0
376	20230914	122200	16979015	2965	2965	2965	2965	0
377	20230914	122100	16979015	2965	2965	2965	2965	0
378	20230914	122000	16979015	2965	2965	2965	2965	0
379	20230914	121900	16979015	2965	2965	2965	2965	0
380	20230914	121800	16979015	2965	2965	2965	2965	0
381	20230914	121700	16979015	2965	2965	2965	2965	0
382	20230914	121600	16979015	2965	2965	2965	2965	0
383	20230914	121500	16979015	2965	2965	2965	2965	0
384	20230914	121400	16979015	2965	2965	2965	2965	22
385	20230914	121300	16913785	2970	2970	2970	2970	0
386	20230914	121200	16913785	2970	2970	2970	2970	0
387	20230914	121100	16913785	2970	2970	2970	2970	7
388	20230914	121000	16892995	2970	2970	2970	2970	0
389	20230914	120900	16892995	2970	2970	2970	2970	0
390	20230914	120800	16892995	2970	2970	2970	2970	0
391	20230914	120700	16892995	2970	2970	2970	2970	33
392	20230914	120600	16794985	2970	2970	2970	2970	0
393	20230914	120500	16794985	2970	2970	2970	2970	0
394	20230914	120400	16794985	2970	2970	2970	2970	0
395	20230914	120300	16794985	2970	2970	2970	2970	0
396	20230914	120200	16794985	2970	2970	2970	2970	0
397	20230914	120100	16794985	2970	2970	2970	2970	0
398	20230914	120000	16794985	2970	2970	2970	2970	1
399	20230914	115900	16792015	2970	2970	2970	2970	0
400	20230914	115800	16792015	2970	2970	2970	2970	0
401	20230914	115700	16792015	2970	2970	2970	2970	29
402	20230914	115600	16705885	2965	2965	2965	2965	0
403	20230914	115500	16705885	2965	2965	2965	2965	0
404	20230914	115400	16705885	2965	2965	2965	2965	0
405	20230914	115300	16705885	2965	2965	2965	2965	0
406	20230914	115200	16705885	2965	2965	2965	2965	10
407	20230914	115100	16676235	2975	2975	2975	2975	0
408	20230914	115000	16676235	2975	2975	2975	2975	0
409	20230914	114900	16676235	2975	2975	2975	2975	0
410	20230914	114800	16676235	2975	2975	2975	2975	0
411	20230914	114700	16676235	2975	2975	2975	2975	0
412	20230914	114600	16676235	2975	2975	2975	2975	0
413	20230914	114500	16676235	2975	2975	2975	2975	0
414	20230914	114400	16676235	2975	2975	2975	2975	0
415	20230914	114300	16676235	2975	2975	2975	2975	0
416	20230914	114200	16676235	2975	2975	2975	2975	0
417	20230914	114100	16676235	2975	2975	2975	2975	0
418	20230914	114000	16676235	2975	2975	2975	2975	0
419	20230914	113900	16676235	2975	2975	2975	2975	0
420	20230914	113800	16676235	2975	2970	2975	2970	35
421	20230914	113700	16572210	2965	2965	2965	2965	10
422	20230914	113600	16542560	2975	2975	2975	2975	0
423	20230914	113500	16542560	2975	2975	2975	2975	0
424	20230914	113400	16542560	2975	2975	2975	2975	0
425	20230914	113300	16542560	2975	2975	2975	2975	0
426	20230914	113200	16542560	2975	2975	2975	2975	0
427	20230914	113100	16542560	2975	2975	2975	2975	0
428	20230914	113000	16542560	2975	2975	2975	2975	0
429	20230914	112900	16542560	2975	2975	2975	2975	0
430	20230914	112800	16542560	2975	2975	2975	2975	0
431	20230914	112700	16542560	2975	2975	2975	2975	0
432	20230914	112600	16542560	2975	2975	2975	2975	0
433	20230914	112500	16542560	2975	2975	2975	2975	0
434	20230914	112400	16542560	2975	2975	2975	2975	0
435	20230914	112300	16542560	2975	2975	2975	2975	0
436	20230914	112200	16542560	2975	2975	2975	2975	0
437	20230914	112100	16542560	2975	2975	2975	2975	0
438	20230914	112000	16542560	2975	2975	2975	2975	0
439	20230914	111900	16542560	2975	2975	2975	2975	0
440	20230914	111800	16542560	2975	2975	2975	2975	0
441	20230914	111700	16542560	2975	2975	2975	2975	0
442	20230914	111600	16542560	2975	2975	2975	2975	6
443	20230914	111500	16524710	2970	2970	2970	2970	25
444	20230914	111400	16450460	2970	2970	2970	2970	0
445	20230914	111300	16450460	2970	2970	2970	2970	0
446	20230914	111200	16450460	2970	2970	2970	2970	1200
447	20230914	111100	12886460	2965	2965	2965	2965	9
448	20230914	111000	12859775	2965	2965	2965	2965	1
449	20230914	110900	12856810	2970	2970	2970	2970	0
450	20230914	110800	12856810	2970	2970	2970	2970	0
451	20230914	110700	12856810	2970	2955	2970	2955	1047
452	20230914	110600	9760845	2960	2960	2960	2960	0
453	20230914	110500	9760845	2960	2960	2960	2960	0
454	20230914	110400	9760845	2960	2960	2960	2960	0
455	20230914	110300	9760845	2960	2960	2960	2960	0
456	20230914	110200	9760845	2960	2960	2960	2960	30
457	20230914	110100	9672045	2960	2960	2960	2960	49
458	20230914	110000	9527005	2960	2960	2960	2960	0
459	20230914	105900	9527005	2960	2960	2960	2960	0
460	20230914	105800	9527005	2960	2960	2960	2960	0
461	20230914	105700	9527005	2960	2960	2960	2960	145
462	20230914	105600	9097805	2955	2955	2955	2955	0
463	20230914	105500	9097805	2955	2955	2955	2955	0
464	20230914	105400	9097805	2955	2955	2955	2955	0
465	20230914	105300	9097805	2955	2955	2955	2955	0
466	20230914	105200	9097805	2955	2955	2955	2955	0
467	20230914	105100	9097805	2955	2955	2955	2955	0
468	20230914	105000	9097805	2955	2955	2955	2955	0
469	20230914	104900	9097805	2955	2955	2955	2955	0
470	20230914	104800	9097805	2955	2955	2955	2955	87
471	20230914	104700	8840720	2950	2950	2950	2950	0
472	20230914	104600	8840720	2950	2950	2950	2950	21
473	20230914	104500	8778770	2955	2955	2955	2955	0
474	20230914	104400	8778770	2955	2955	2955	2955	124
475	20230914	104300	8412350	2955	2955	2955	2955	0
476	20230914	104200	8412350	2955	2955	2955	2955	3
477	20230914	104100	8403485	2955	2955	2955	2955	0
478	20230914	104000	8403485	2955	2955	2955	2955	0
479	20230914	103900	8403485	2955	2955	2955	2955	0
480	20230914	103800	8403485	2955	2955	2955	2955	100
481	20230914	103700	8107985	2955	2955	2955	2955	0
482	20230914	103600	8107985	2955	2955	2955	2955	0
483	20230914	103500	8107985	2955	2955	2955	2955	0
484	20230914	103400	8107985	2955	2955	2955	2955	74
485	20230914	103300	7889315	2955	2955	2955	2955	30
486	20230914	103200	7800665	2955	2955	2955	2955	0
487	20230914	103100	7800665	2955	2955	2955	2955	0
488	20230914	103000	7800665	2955	2955	2955	2955	0
489	20230914	102900	7800665	2955	2955	2955	2955	7
490	20230914	102800	7779980	2960	2960	2960	2960	0
491	20230914	102700	7779980	2960	2960	2960	2960	0
492	20230914	102600	7779980	2960	2960	2960	2960	0
493	20230914	102500	7779980	2960	2960	2960	2960	0
494	20230914	102400	7779980	2960	2960	2960	2960	0
495	20230914	102300	7779980	2960	2960	2960	2960	0
496	20230914	102200	7779980	2960	2960	2960	2960	0
497	20230914	102100	7779980	2960	2960	2960	2960	0
498	20230914	102000	7779980	2960	2960	2960	2960	1
499	20230914	101900	7777020	2960	2960	2960	2960	0
500	20230914	101800	7777020	2960	2960	2960	2960	120
501	20230914	101700	7421820	2960	2960	2960	2960	0
502	20230914	101600	7421820	2960	2960	2960	2960	0
503	20230914	101500	7421820	2960	2960	2960	2960	0
504	20230914	101400	7421820	2960	2960	2960	2960	0
505	20230914	101300	7421820	2960	2960	2960	2960	0
506	20230914	101200	7421820	2960	2960	2960	2960	0
507	20230914	101100	7421820	2960	2960	2960	2960	1
508	20230914	101000	7418860	2950	2950	2950	2950	0
509	20230914	100900	7418860	2950	2950	2950	2950	0
510	20230914	100800	7418860	2950	2950	2950	2950	0
511	20230914	100700	7418860	2950	2950	2950	2950	0
512	20230914	100600	7418860	2950	2950	2950	2950	0
513	20230914	100500	7418860	2950	2950	2950	2950	2
514	20230914	100400	7412960	2960	2960	2960	2960	0
515	20230914	100300	7412960	2960	2960	2960	2960	1
516	20230914	100200	7410000	2955	2955	2955	2955	0
517	20230914	100100	7410000	2955	2955	2955	2955	0
518	20230914	100000	7410000	2955	2955	2955	2955	0
519	20230914	095900	7410000	2955	2955	2955	2955	0
520	20230914	095800	7410000	2955	2955	2955	2955	0
521	20230914	095700	7410000	2955	2955	2955	2955	1
522	20230914	095600	7407045	2955	2955	2955	2955	360
523	20230914	095500	6343245	2955	2955	2955	2955	0
524	20230914	095400	6343245	2955	2955	2955	2955	0
525	20230914	095300	6343245	2955	2955	2955	2955	0
526	20230914	095200	6343245	2955	2955	2955	2955	0
527	20230914	095100	6343245	2955	2955	2955	2955	0
528	20230914	095000	6343245	2955	2955	2955	2955	0
529	20230914	094900	6343245	2955	2955	2955	2955	0
530	20230914	094800	6343245	2955	2955	2955	2955	0
531	20230914	094700	6343245	2955	2955	2955	2955	0
532	20230914	094600	6343245	2955	2955	2955	2955	0
533	20230914	094500	6343245	2955	2955	2955	2955	0
534	20230914	094400	6343245	2955	2955	2955	2955	0
535	20230914	094300	6343245	2955	2955	2955	2955	1
536	20230914	094200	6340290	2945	2945	2945	2945	0
537	20230914	094100	6340290	2945	2945	2945	2945	0
538	20230914	094000	6340290	2945	2945	2945	2945	0
539	20230914	093900	6340290	2945	2945	2945	2945	0
540	20230914	093800	6340290	2945	2945	2945	2945	0
541	20230914	093700	6340290	2945	2945	2945	2945	0
542	20230914	093600	6340290	2945	2945	2945	2945	602
543	20230914	093500	4567400	2945	2945	2945	2945	27
544	20230914	093400	4487885	2935	2950	2950	2935	895
545	20230914	093300	1859890	2950	2950	2950	2950	0
546	20230914	093200	1859890	2950	2950	2950	2950	0
547	20230914	093100	1859890	2950	2950	2950	2950	0
548	20230914	093000	1859890	2950	2950	2950	2950	0
549	20230914	092900	1859890	2950	2950	2950	2950	20
550	20230914	092800	1800890	2950	2950	2950	2950	143
551	20230914	092700	1379040	2950	2950	2950	2950	0
552	20230914	092600	1379040	2950	2950	2950	2950	0
553	20230914	092500	1379040	2950	2950	2950	2950	162
554	20230914	092400	901140	2950	2950	2950	2950	80
555	20230914	092300	665140	2945	2945	2945	2945	0
556	20230914	092200	665140	2945	2945	2945	2945	101
557	20230914	092100	367695	2945	2945	2945	2945	7
558	20230914	092000	347080	2945	2945	2945	2945	0
559	20230914	091900	347080	2945	2945	2945	2945	0
560	20230914	091800	347080	2945	2945	2945	2945	0
561	20230914	091700	347080	2945	2945	2945	2945	0
562	20230914	091600	347080	2945	2945	2945	2945	0
563	20230914	091500	347080	2945	2950	2950	2945	30
564	20230914	091400	258725	2950	2950	2950	2950	0
565	20230914	091300	258725	2950	2950	2950	2950	0
566	20230914	091200	258725	2950	2950	2950	2950	0
567	20230914	091100	258725	2950	2950	2950	2950	0
568	20230914	091000	258725	2950	2950	2950	2950	0
569	20230914	090900	258725	2950	2950	2950	2950	0
570	20230914	090800	258725	2950	2950	2950	2950	0
571	20230914	090700	258725	2950	2950	2950	2950	0
572	20230914	090600	258725	2950	2950	2950	2950	0
573	20230914	090500	258725	2950	2950	2950	2950	0
574	20230914	090400	258725	2950	2950	2950	2950	0
575	20230914	090300	258725	2950	2950	2950	2950	1
576	20230914	090200	255775	2950	2950	2950	2950	1
577	20230914	090100	252825	2950	2945	2950	2940	56
578	20230914	090000	87900	2930	2930	2930	2930	30