KissMeData/003080/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	183700	54446780	2935	2935	2935	2935	275
3	20230818	183600	54446780	2935	2935	2935	2935	0
4	20230818	183500	54446780	2935	2935	2935	2935	0
5	20230818	183400	54446780	2935	2935	2935	2935	0
6	20230818	183300	54446780	2935	2935	2935	2935	0
7	20230818	183200	54446780	2935	2935	2935	2935	0
8	20230818	183100	54446780	2935	2935	2935	2935	0
9	20230818	183000	54446780	2935	2935	2935	2935	0
10	20230818	182900	54446780	2935	2935	2935	2935	0
11	20230818	182800	54446780	2935	2935	2935	2935	0
12	20230818	182700	54446780	2935	2935	2935	2935	0
13	20230818	182600	54446780	2935	2935	2935	2935	0
14	20230818	182500	54446780	2935	2935	2935	2935	0
15	20230818	182400	54446780	2935	2935	2935	2935	0
16	20230818	182300	54446780	2935	2935	2935	2935	0
17	20230818	182200	54446780	2935	2935	2935	2935	0
18	20230818	182100	54446780	2935	2935	2935	2935	0
19	20230818	182000	54446780	2935	2935	2935	2935	0
20	20230818	181900	54446780	2935	2935	2935	2935	0
21	20230818	181800	54446780	2935	2935	2935	2935	0
22	20230818	181700	54446780	2935	2935	2935	2935	0
23	20230818	181600	54446780	2935	2935	2935	2935	0
24	20230818	181500	54446780	2935	2935	2935	2935	0
25	20230818	181400	54446780	2935	2935	2935	2935	0
26	20230818	181300	54446780	2935	2935	2935	2935	0
27	20230818	181200	54446780	2935	2935	2935	2935	0
28	20230818	181100	54446780	2935	2935	2935	2935	0
29	20230818	181000	54446780	2935	2935	2935	2935	0
30	20230818	180900	54446780	2935	2935	2935	2935	0
31	20230818	180800	54446780	2935	2935	2935	2935	0
32	20230818	180700	54446780	2935	2935	2935	2935	275
33	20230818	180600	54446780	2935	2935	2935	2935	0
34	20230818	180500	54446780	2935	2935	2935	2935	0
35	20230818	180400	54446780	2935	2935	2935	2935	0
36	20230818	180300	54446780	2935	2935	2935	2935	0
37	20230818	180200	54446780	2935	2935	2935	2935	0
38	20230818	180100	54446780	2935	2935	2935	2935	0
39	20230818	180000	54446780	2935	2935	2935	2935	0
40	20230818	175900	54446780	2935	2935	2935	2935	0
41	20230818	175800	54446780	2935	2935	2935	2935	0
42	20230818	175700	54446780	2935	2935	2935	2935	0
43	20230818	175600	54446780	2935	2935	2935	2935	0
44	20230818	175500	54446780	2935	2935	2935	2935	0
45	20230818	175400	54446780	2935	2935	2935	2935	0
46	20230818	175300	54446780	2935	2935	2935	2935	0
47	20230818	175200	54446780	2935	2935	2935	2935	0
48	20230818	175100	54446780	2935	2935	2935	2935	0
49	20230818	175000	54446780	2935	2935	2935	2935	0
50	20230818	174900	54446780	2935	2935	2935	2935	0
51	20230818	174800	54446780	2935	2935	2935	2935	0
52	20230818	174700	54446780	2935	2935	2935	2935	0
53	20230818	174600	54446780	2935	2935	2935	2935	0
54	20230818	174500	54446780	2935	2935	2935	2935	0
55	20230818	174400	54446780	2935	2935	2935	2935	0
56	20230818	174300	54446780	2935	2935	2935	2935	0
57	20230818	174200	54446780	2935	2935	2935	2935	0
58	20230818	174100	54446780	2935	2935	2935	2935	0
59	20230818	174000	54446780	2935	2935	2935	2935	0
60	20230818	173900	54446780	2935	2935	2935	2935	0
61	20230818	173800	54446780	2935	2935	2935	2935	0
62	20230818	173700	54446780	2935	2935	2935	2935	275
63	20230818	173600	54446780	2935	2935	2935	2935	0
64	20230818	173500	54446780	2935	2935	2935	2935	0
65	20230818	173400	54446780	2935	2935	2935	2935	0
66	20230818	173300	54446780	2935	2935	2935	2935	0
67	20230818	173200	54446780	2935	2935	2935	2935	0
68	20230818	173100	54446780	2935	2935	2935	2935	0
69	20230818	173000	54446780	2935	2935	2935	2935	0
70	20230818	172900	54446780	2935	2935	2935	2935	0
71	20230818	172800	54446780	2935	2935	2935	2935	0
72	20230818	172700	54446780	2935	2935	2935	2935	0
73	20230818	172600	54446780	2935	2935	2935	2935	0
74	20230818	172500	54446780	2935	2935	2935	2935	0
75	20230818	172400	54446780	2935	2935	2935	2935	0
76	20230818	172300	54446780	2935	2935	2935	2935	0
77	20230818	172200	54446780	2935	2935	2935	2935	0
78	20230818	172100	54446780	2935	2935	2935	2935	0
79	20230818	172000	54446780	2935	2935	2935	2935	0
80	20230818	171900	54446780	2935	2935	2935	2935	0
81	20230818	171800	54446780	2935	2935	2935	2935	0
82	20230818	171700	54446780	2935	2935	2935	2935	0
83	20230818	171600	54446780	2935	2935	2935	2935	0
84	20230818	171500	54446780	2935	2935	2935	2935	0
85	20230818	171400	54446780	2935	2935	2935	2935	0
86	20230818	171300	54446780	2935	2935	2935	2935	0
87	20230818	171200	54446780	2935	2935	2935	2935	0
88	20230818	171100	54446780	2935	2935	2935	2935	0
89	20230818	171000	54446780	2935	2935	2935	2935	0
90	20230818	170900	54446780	2935	2935	2935	2935	0
91	20230818	170800	54446780	2935	2935	2935	2935	0
92	20230818	170700	54446780	2935	2935	2935	2935	275
93	20230818	170600	54446780	2935	2935	2935	2935	0
94	20230818	170500	54446780	2935	2935	2935	2935	0
95	20230818	170400	54446780	2935	2935	2935	2935	0
96	20230818	170300	54446780	2935	2935	2935	2935	0
97	20230818	170200	54446780	2935	2935	2935	2935	0
98	20230818	170100	54446780	2935	2935	2935	2935	0
99	20230818	170000	54446780	2935	2935	2935	2935	0
100	20230818	165900	54446780	2935	2935	2935	2935	0
101	20230818	165800	54446780	2935	2935	2935	2935	0
102	20230818	165700	54446780	2935	2935	2935	2935	0
103	20230818	165600	54446780	2935	2935	2935	2935	0
104	20230818	165500	54446780	2935	2935	2935	2935	0
105	20230818	165400	54446780	2935	2935	2935	2935	0
106	20230818	165300	54446780	2935	2935	2935	2935	0
107	20230818	165200	54446780	2935	2935	2935	2935	0
108	20230818	165100	54446780	2935	2935	2935	2935	0
109	20230818	165000	54446780	2935	2935	2935	2935	0
110	20230818	164900	54446780	2935	2935	2935	2935	0
111	20230818	164800	54446780	2935	2935	2935	2935	0
112	20230818	164700	54446780	2935	2935	2935	2935	0
113	20230818	164600	54446780	2935	2935	2935	2935	0
114	20230818	164500	54446780	2935	2935	2935	2935	0
115	20230818	164400	54446780	2935	2935	2935	2935	0
116	20230818	164300	54446780	2935	2935	2935	2935	0
117	20230818	164200	54446780	2935	2935	2935	2935	0
118	20230818	164100	54446780	2935	2935	2935	2935	0
119	20230818	164000	54446780	2935	2935	2935	2935	0
120	20230818	163900	54446780	2935	2935	2935	2935	0
121	20230818	163800	54446780	2935	2935	2935	2935	0
122	20230818	163700	54446780	2935	2935	2935	2935	275
123	20230818	163600	54446780	2935	2935	2935	2935	0
124	20230818	163500	54446780	2935	2935	2935	2935	0
125	20230818	163400	54446780	2935	2935	2935	2935	0
126	20230818	163300	54446780	2935	2935	2935	2935	0
127	20230818	163200	54446780	2935	2935	2935	2935	0
128	20230818	163100	54446780	2935	2935	2935	2935	0
129	20230818	163000	54446780	2935	2935	2935	2935	0
130	20230818	162900	54446780	2935	2935	2935	2935	0
131	20230818	162800	54446780	2935	2935	2935	2935	0
132	20230818	162700	54446780	2935	2935	2935	2935	0
133	20230818	162600	54446780	2935	2935	2935	2935	0
134	20230818	162500	54446780	2935	2935	2935	2935	0
135	20230818	162400	54446780	2935	2935	2935	2935	0
136	20230818	162300	54446780	2935	2935	2935	2935	0
137	20230818	162200	54446780	2935	2935	2935	2935	0
138	20230818	162100	54446780	2935	2935	2935	2935	0
139	20230818	162000	54446780	2935	2935	2935	2935	0
140	20230818	161900	54446780	2935	2935	2935	2935	0
141	20230818	161800	54446780	2935	2935	2935	2935	0
142	20230818	161700	54446780	2935	2935	2935	2935	0
143	20230818	161600	54446780	2935	2935	2935	2935	0
144	20230818	161500	54446780	2935	2935	2935	2935	0
145	20230818	161400	54446780	2935	2935	2935	2935	0
146	20230818	161300	54446780	2935	2935	2935	2935	0
147	20230818	161200	54446780	2935	2935	2935	2935	0
148	20230818	161100	54446780	2935	2935	2935	2935	0
149	20230818	161000	54446780	2935	2935	2935	2935	0
150	20230818	160900	54446780	2935	2935	2935	2935	0
151	20230818	160800	54446780	2935	2935	2935	2935	0
152	20230818	160700	54446780	2935	2935	2935	2935	275
153	20230818	160600	54446780	2935	2935	2935	2935	0
154	20230818	160500	54446780	2935	2935	2935	2935	0
155	20230818	160400	54446780	2935	2935	2935	2935	0
156	20230818	160300	54446780	2935	2935	2935	2935	0
157	20230818	160200	54446780	2935	2935	2935	2935	0
158	20230818	160100	54446780	2935	2935	2935	2935	0
159	20230818	160000	54446780	2935	2935	2935	2935	0
160	20230818	155900	54446780	2935	2935	2935	2935	0
161	20230818	155800	54446780	2935	2935	2935	2935	0
162	20230818	155700	54446780	2935	2935	2935	2935	0
163	20230818	155600	54446780	2935	2935	2935	2935	0
164	20230818	155500	54446780	2935	2935	2935	2935	0
165	20230818	155400	54446780	2935	2935	2935	2935	0
166	20230818	155300	54446780	2935	2935	2935	2935	0
167	20230818	155200	54446780	2935	2935	2935	2935	0
168	20230818	155100	54446780	2935	2935	2935	2935	0
169	20230818	155000	54446780	2935	2935	2935	2935	0
170	20230818	154900	54446780	2935	2935	2935	2935	0
171	20230818	154800	54446780	2935	2935	2935	2935	0
172	20230818	154700	54446780	2935	2935	2935	2935	0
173	20230818	154600	54446780	2935	2935	2935	2935	0
174	20230818	154500	54446780	2935	2935	2935	2935	0
175	20230818	154400	54446780	2935	2935	2935	2935	0
176	20230818	154300	54446780	2935	2935	2935	2935	0
177	20230818	154200	54446780	2935	2935	2935	2935	0
178	20230818	154100	54446780	2935	2935	2935	2935	0
179	20230818	154000	54446780	2935	2935	2935	2935	0
180	20230818	153900	54446780	2935	2935	2935	2935	0
181	20230818	153800	54446780	2935	2935	2935	2935	0
182	20230818	153700	54446780	2935	2935	2935	2935	275
183	20230818	153600	54446780	2935	2935	2935	2935	0
184	20230818	153500	54446780	2935	2935	2935	2935	0
185	20230818	153400	54446780	2935	2935	2935	2935	0
186	20230818	153300	54446780	2935	2935	2935	2935	0
187	20230818	153200	54446780	2935	2935	2935	2935	0
188	20230818	153100	54446780	2935	2935	2935	2935	0
189	20230818	153000	54446780	2935	2935	2935	2935	275
190	20230818	152900	53639655	2945	2945	2945	2945	0
191	20230818	152800	53639655	2945	2945	2945	2945	0
192	20230818	152700	53639655	2945	2945	2945	2945	0
193	20230818	152600	53639655	2945	2945	2945	2945	0
194	20230818	152500	53639655	2945	2945	2945	2945	0
195	20230818	152400	53639655	2945	2945	2945	2945	0
196	20230818	152300	53639655	2945	2945	2945	2945	0
197	20230818	152200	53639655	2945	2945	2945	2945	0
198	20230818	152100	53639655	2945	2945	2945	2945	0
199	20230818	152000	53639655	2945	2945	2945	2945	0
200	20230818	151900	53639655	2945	2945	2945	2945	349
201	20230818	151800	52611850	2945	2945	2945	2945	0
202	20230818	151700	52611850	2945	2945	2945	2945	0
203	20230818	151600	52611850	2945	2945	2945	2945	57
204	20230818	151500	52443985	2945	2945	2945	2945	1394
205	20230818	151400	48338655	2945	2945	2945	2945	0
206	20230818	151300	48338655	2945	2945	2945	2945	0
207	20230818	151200	48338655	2945	2945	2945	2945	0
208	20230818	151100	48338655	2945	2945	2945	2945	0
209	20230818	151000	48338655	2945	2945	2945	2945	3
210	20230818	150900	48329820	2940	2940	2940	2940	13
211	20230818	150800	48291600	2940	2940	2940	2940	0
212	20230818	150700	48291600	2940	2940	2940	2940	0
213	20230818	150600	48291600	2940	2940	2940	2940	10
214	20230818	150500	48262200	2945	2945	2945	2945	0
215	20230818	150400	48262200	2945	2945	2945	2945	0
216	20230818	150300	48262200	2945	2945	2945	2945	158
217	20230818	150200	47796890	2945	2945	2945	2945	137
218	20230818	150100	47393425	2950	2950	2950	2950	0
219	20230818	150000	47393425	2950	2950	2950	2950	0
220	20230818	145900	47393425	2950	2950	2950	2950	0
221	20230818	145800	47393425	2950	2950	2950	2950	0
222	20230818	145700	47393425	2950	2950	2950	2950	0
223	20230818	145600	47393425	2950	2950	2950	2950	0
224	20230818	145500	47393425	2950	2950	2950	2950	0
225	20230818	145400	47393425	2950	2950	2950	2950	0
226	20230818	145300	47393425	2950	2950	2950	2950	0
227	20230818	145200	47393425	2950	2950	2950	2950	602
228	20230818	145100	45617525	2950	2950	2950	2950	398
229	20230818	145000	44443425	2945	2945	2945	2945	0
230	20230818	144900	44443425	2945	2945	2945	2945	0
231	20230818	144800	44443425	2945	2955	2955	2945	226
232	20230818	144700	43777845	2950	2950	2950	2950	1
233	20230818	144600	43774895	2945	2945	2945	2945	0
234	20230818	144500	43774895	2945	2950	2950	2945	1175
235	20230818	144400	40314075	2965	2965	2965	2965	0
236	20230818	144300	40314075	2965	2965	2965	2965	0
237	20230818	144200	40314075	2965	2965	2965	2965	0
238	20230818	144100	40314075	2965	2965	2965	2965	0
239	20230818	144000	40314075	2965	2965	2965	2965	0
240	20230818	143900	40314075	2965	2965	2965	2965	0
241	20230818	143800	40314075	2965	2965	2965	2965	0
242	20230818	143700	40314075	2965	2965	2965	2965	0
243	20230818	143600	40314075	2965	2965	2965	2965	1
244	20230818	143500	40311110	2965	2950	2965	2950	16
245	20230818	143400	40263880	2950	2950	2950	2950	0
246	20230818	143300	40263880	2950	2950	2950	2950	0
247	20230818	143200	40263880	2950	2950	2950	2950	0
248	20230818	143100	40263880	2950	2950	2950	2950	0
249	20230818	143000	40263880	2950	2950	2950	2950	0
250	20230818	142900	40263880	2950	2950	2950	2950	0
251	20230818	142800	40263880	2950	2950	2950	2950	2
252	20230818	142700	40257980	2960	2960	2960	2960	60
253	20230818	142600	40080380	2965	2965	2965	2965	0
254	20230818	142500	40080380	2965	2965	2965	2965	0
255	20230818	142400	40080380	2965	2965	2965	2965	0
256	20230818	142300	40080380	2965	2965	2965	2965	0
257	20230818	142200	40080380	2965	2965	2965	2965	0
258	20230818	142100	40080380	2965	2965	2965	2965	0
259	20230818	142000	40080380	2965	2965	2965	2965	0
260	20230818	141900	40080380	2965	2965	2965	2965	0
261	20230818	141800	40080380	2965	2965	2965	2965	0
262	20230818	141700	40080380	2965	2965	2965	2965	0
263	20230818	141600	40080380	2965	2965	2965	2965	0
264	20230818	141500	40080380	2965	2965	2965	2965	0
265	20230818	141400	40080380	2965	2965	2965	2965	0
266	20230818	141300	40080380	2965	2965	2965	2965	0
267	20230818	141200	40080380	2965	2965	2965	2965	1
268	20230818	141100	40077415	2965	2965	2965	2965	0
269	20230818	141000	40077415	2965	2965	2965	2965	0
270	20230818	140900	40077415	2965	2965	2965	2965	11
271	20230818	140800	40044800	2965	2965	2965	2965	0
272	20230818	140700	40044800	2965	2965	2965	2965	0
273	20230818	140600	40044800	2965	2965	2965	2965	0
274	20230818	140500	40044800	2965	2965	2965	2965	0
275	20230818	140400	40044800	2965	2965	2965	2965	0
276	20230818	140300	40044800	2965	2965	2965	2965	1
277	20230818	140200	40041835	2965	2965	2965	2965	0
278	20230818	140100	40041835	2965	2965	2965	2965	0
279	20230818	140000	40041835	2965	2965	2965	2965	1
280	20230818	135900	40038870	2940	2940	2940	2940	0
281	20230818	135800	40038870	2940	2940	2940	2940	0
282	20230818	135700	40038870	2940	2940	2940	2940	0
283	20230818	135600	40038870	2940	2950	2950	2940	85
284	20230818	135500	39788760	2960	2960	2960	2960	0
285	20230818	135400	39788760	2960	2960	2960	2960	0
286	20230818	135300	39788760	2960	2960	2960	2960	0
287	20230818	135200	39788760	2960	2960	2960	2960	0
288	20230818	135100	39788760	2960	2960	2960	2960	0
289	20230818	135000	39788760	2960	2960	2960	2960	0
290	20230818	134900	39788760	2960	2960	2960	2960	0
291	20230818	134800	39788760	2960	2960	2960	2960	0
292	20230818	134700	39788760	2960	2960	2960	2960	0
293	20230818	134600	39788760	2960	2960	2960	2960	0
294	20230818	134500	39788760	2960	2960	2960	2960	0
295	20230818	134400	39788760	2960	2960	2960	2960	0
296	20230818	134300	39788760	2960	2960	2960	2960	0
297	20230818	134200	39788760	2960	2960	2960	2960	0
298	20230818	134100	39788760	2960	2960	2960	2960	0
299	20230818	134000	39788760	2960	2960	2960	2960	148
300	20230818	133900	39350680	2960	2960	2960	2960	311
301	20230818	133800	38430120	2970	2970	2970	2970	0
302	20230818	133700	38430120	2970	2970	2970	2970	0
303	20230818	133600	38430120	2970	2970	2970	2970	0
304	20230818	133500	38430120	2970	2970	2970	2970	0
305	20230818	133400	38430120	2970	2970	2970	2970	0
306	20230818	133300	38430120	2970	2970	2970	2970	0
307	20230818	133200	38430120	2970	2970	2970	2970	0
308	20230818	133100	38430120	2970	2965	2970	2965	2
309	20230818	133000	38424185	2960	2960	2960	2960	0
310	20230818	132900	38424185	2960	2960	2960	2960	477
311	20230818	132800	37012265	2960	2960	2960	2960	0
312	20230818	132700	37012265	2960	2960	2960	2960	0
313	20230818	132600	37012265	2960	2960	2960	2960	0
314	20230818	132500	37012265	2960	2960	2960	2960	0
315	20230818	132400	37012265	2960	2960	2960	2960	0
316	20230818	132300	37012265	2960	2960	2960	2960	0
317	20230818	132200	37012265	2960	2960	2960	2960	0
318	20230818	132100	37012265	2960	2960	2960	2960	0
319	20230818	132000	37012265	2960	2960	2960	2960	0
320	20230818	131900	37012265	2960	2960	2960	2960	0
321	20230818	131800	37012265	2960	2960	2960	2960	0
322	20230818	131700	37012265	2960	2960	2960	2960	0
323	20230818	131600	37012265	2960	2960	2960	2960	230
324	20230818	131500	36331465	2960	2960	2960	2960	0
325	20230818	131400	36331465	2960	2960	2960	2960	0
326	20230818	131300	36331465	2960	2960	2960	2960	0
327	20230818	131200	36331465	2960	2960	2960	2960	0
328	20230818	131100	36331465	2960	2960	2960	2960	0
329	20230818	131000	36331465	2960	2960	2960	2960	300
330	20230818	130900	35443465	2960	2960	2960	2960	0
331	20230818	130800	35443465	2960	2965	2965	2960	300
332	20230818	130700	34555460	2965	2965	2965	2965	0
333	20230818	130600	34555460	2965	2965	2965	2965	0
334	20230818	130500	34555460	2965	2965	2965	2965	0
335	20230818	130400	34555460	2965	2965	2965	2965	0
336	20230818	130300	34555460	2965	2965	2965	2965	0
337	20230818	130200	34555460	2965	2975	2975	2965	751
338	20230818	130100	32321265	2975	2975	2975	2975	313
339	20230818	130000	31390090	2975	2970	2975	2970	469
340	20230818	125900	29995840	2970	2970	2970	2970	0
341	20230818	125800	29995840	2970	2970	2970	2970	0
342	20230818	125700	29995840	2970	2970	2970	2970	0
343	20230818	125600	29995840	2970	2970	2970	2970	0
344	20230818	125500	29995840	2970	2970	2970	2970	0
345	20230818	125400	29995840	2970	2970	2970	2970	0
346	20230818	125300	29995840	2970	2970	2970	2970	0
347	20230818	125200	29995840	2970	2970	2970	2970	1
348	20230818	125100	29992870	2970	2970	2970	2970	0
349	20230818	125000	29992870	2970	2970	2970	2970	0
350	20230818	124900	29992870	2970	2970	2970	2970	0
351	20230818	124800	29992870	2970	2970	2970	2970	0
352	20230818	124700	29992870	2970	2970	2970	2970	1
353	20230818	124600	29989900	2965	2965	2965	2965	0
354	20230818	124500	29989900	2965	2965	2965	2965	136
355	20230818	124400	29586660	2965	2970	2970	2965	264
356	20230818	124300	28803370	2970	2970	2970	2970	0
357	20230818	124200	28803370	2970	2975	2975	2970	37
358	20230818	124100	28693300	2975	2975	2975	2975	0
359	20230818	124000	28693300	2975	2975	2975	2975	0
360	20230818	123900	28693300	2975	2975	2975	2975	0
361	20230818	123800	28693300	2975	2975	2975	2975	0
362	20230818	123700	28693300	2975	2975	2975	2975	0
363	20230818	123600	28693300	2975	2975	2975	2975	0
364	20230818	123500	28693300	2975	2975	2975	2975	0
365	20230818	123400	28693300	2975	2975	2975	2975	0
366	20230818	123300	28693300	2975	2975	2975	2975	14
367	20230818	123200	28651650	2980	2980	2980	2980	0
368	20230818	123100	28651650	2980	2980	2980	2980	0
369	20230818	123000	28651650	2980	2980	2980	2980	0
370	20230818	122900	28651650	2980	2980	2980	2980	0
371	20230818	122800	28651650	2980	2980	2980	2980	0
372	20230818	122700	28651650	2980	2980	2980	2980	0
373	20230818	122600	28651650	2980	2980	2980	2980	0
374	20230818	122500	28651650	2980	2980	2980	2980	0
375	20230818	122400	28651650	2980	2980	2980	2980	0
376	20230818	122300	28651650	2980	2980	2980	2980	0
377	20230818	122200	28651650	2980	2980	2980	2980	0
378	20230818	122100	28651650	2980	2980	2980	2980	0
379	20230818	122000	28651650	2980	2980	2980	2980	0
380	20230818	121900	28651650	2980	2980	2980	2980	1
381	20230818	121800	28648670	2985	2985	2985	2985	0
382	20230818	121700	28648670	2985	2985	2985	2985	0
383	20230818	121600	28648670	2985	2985	2985	2985	0
384	20230818	121500	28648670	2985	2985	2985	2985	300
385	20230818	121400	27753170	2985	2985	2985	2985	0
386	20230818	121300	27753170	2985	2985	2985	2985	0
387	20230818	121200	27753170	2985	2985	2985	2985	3
388	20230818	121100	27744215	2960	2960	2960	2960	0
389	20230818	121000	27744215	2960	2960	2960	2960	0
390	20230818	120900	27744215	2960	2960	2960	2960	0
391	20230818	120800	27744215	2960	2960	2960	2960	0
392	20230818	120700	27744215	2960	2960	2960	2960	0
393	20230818	120600	27744215	2960	2960	2960	2960	0
394	20230818	120500	27744215	2960	2960	2960	2960	0
395	20230818	120400	27744215	2960	2960	2960	2960	0
396	20230818	120300	27744215	2960	2960	2960	2960	0
397	20230818	120200	27744215	2960	2960	2960	2960	0
398	20230818	120100	27744215	2960	2960	2960	2960	0
399	20230818	120000	27744215	2960	2960	2960	2960	81
400	20230818	115900	27504455	2955	2955	2955	2955	0
401	20230818	115800	27504455	2955	2955	2955	2955	0
402	20230818	115700	27504455	2955	2955	2955	2955	0
403	20230818	115600	27504455	2955	2955	2955	2955	0
404	20230818	115500	27504455	2955	2955	2955	2955	0
405	20230818	115400	27504455	2955	2955	2955	2955	0
406	20230818	115300	27504455	2955	2955	2955	2955	0
407	20230818	115200	27504455	2955	2955	2955	2955	0
408	20230818	115100	27504455	2955	2955	2955	2955	0
409	20230818	115000	27504455	2955	2955	2955	2955	0
410	20230818	114900	27504455	2955	2955	2955	2955	0
411	20230818	114800	27504455	2955	2955	2955	2955	0
412	20230818	114700	27504455	2955	2955	2955	2955	0
413	20230818	114600	27504455	2955	2955	2955	2955	0
414	20230818	114500	27504455	2955	2955	2955	2955	0
415	20230818	114400	27504455	2955	2955	2955	2955	0
416	20230818	114300	27504455	2955	2955	2955	2955	0
417	20230818	114200	27504455	2955	2955	2955	2955	0
418	20230818	114100	27504455	2955	2955	2955	2955	0
419	20230818	114000	27504455	2955	2955	2955	2955	0
420	20230818	113900	27504455	2955	2955	2955	2955	0
421	20230818	113800	27504455	2955	2955	2955	2955	0
422	20230818	113700	27504455	2955	2955	2955	2955	10
423	20230818	113600	27474905	2960	2960	2960	2960	0
424	20230818	113500	27474905	2960	2960	2960	2960	0
425	20230818	113400	27474905	2960	2960	2960	2960	0
426	20230818	113300	27474905	2960	2960	2960	2960	0
427	20230818	113200	27474905	2960	2960	2960	2960	0
428	20230818	113100	27474905	2960	2960	2960	2960	0
429	20230818	113000	27474905	2960	2960	2960	2960	0
430	20230818	112900	27474905	2960	2960	2960	2960	0
431	20230818	112800	27474905	2960	2960	2960	2960	0
432	20230818	112700	27474905	2960	2960	2960	2960	1
433	20230818	112600	27471945	2960	2960	2960	2960	0
434	20230818	112500	27471945	2960	2960	2960	2960	0
435	20230818	112400	27471945	2960	2960	2960	2960	0
436	20230818	112300	27471945	2960	2960	2960	2960	0
437	20230818	112200	27471945	2960	2960	2960	2960	2
438	20230818	112100	27466025	2970	2970	2970	2970	0
439	20230818	112000	27466025	2970	2970	2970	2970	0
440	20230818	111900	27466025	2970	2970	2970	2970	123
441	20230818	111800	27100715	2975	2975	2975	2975	0
442	20230818	111700	27100715	2975	2975	2975	2975	5
443	20230818	111600	27085840	2975	2975	2975	2975	0
444	20230818	111500	27085840	2975	2975	2975	2975	0
445	20230818	111400	27085840	2975	2975	2975	2975	0
446	20230818	111300	27085840	2975	2975	2975	2975	2
447	20230818	111200	27079890	2955	2955	2955	2955	0
448	20230818	111100	27079890	2955	2950	2955	2950	1256
449	20230818	111000	23369555	2945	2945	2945	2945	757
450	20230818	110900	21140190	2945	2940	2945	2940	45
451	20230818	110800	21007845	2945	2945	2945	2945	1
452	20230818	110700	21004900	2945	2945	2945	2945	59
453	20230818	110600	20831145	2940	2940	2940	2940	1182
454	20230818	110500	17356065	2940	2940	2940	2940	0
455	20230818	110400	17356065	2940	2940	2940	2940	0
456	20230818	110300	17356065	2940	2940	2940	2940	0
457	20230818	110200	17356065	2940	2940	2940	2940	11
458	20230818	110100	17323725	2940	2940	2940	2940	11
459	20230818	110000	17291385	2940	2940	2940	2940	306
460	20230818	105900	16391745	2935	2935	2935	2935	0
461	20230818	105800	16391745	2935	2935	2935	2935	0
462	20230818	105700	16391745	2935	2935	2935	2935	6
463	20230818	105600	16374135	2940	2940	2940	2940	0
464	20230818	105500	16374135	2940	2940	2940	2940	0
465	20230818	105400	16374135	2940	2940	2940	2940	0
466	20230818	105300	16374135	2940	2940	2940	2940	0
467	20230818	105200	16374135	2940	2940	2940	2940	0
468	20230818	105100	16374135	2940	2940	2940	2940	0
469	20230818	105000	16374135	2940	2940	2940	2940	0
470	20230818	104900	16374135	2940	2940	2940	2940	0
471	20230818	104800	16374135	2940	2940	2940	2940	0
472	20230818	104700	16374135	2940	2940	2940	2940	0
473	20230818	104600	16374135	2940	2940	2940	2940	0
474	20230818	104500	16374135	2940	2940	2940	2940	0
475	20230818	104400	16374135	2940	2940	2940	2940	0
476	20230818	104300	16374135	2940	2940	2940	2940	0
477	20230818	104200	16374135	2940	2940	2940	2940	0
478	20230818	104100	16374135	2940	2940	2940	2940	0
479	20230818	104000	16374135	2940	2940	2940	2940	3
480	20230818	103900	16365315	2940	2940	2940	2940	0
481	20230818	103800	16365315	2940	2940	2940	2940	0
482	20230818	103700	16365315	2940	2940	2940	2940	0
483	20230818	103600	16365315	2940	2940	2940	2940	0
484	20230818	103500	16365315	2940	2940	2940	2940	0
485	20230818	103400	16365315	2940	2940	2940	2940	0
486	20230818	103300	16365315	2940	2940	2940	2940	8
487	20230818	103200	16341795	2940	2940	2940	2940	0
488	20230818	103100	16341795	2940	2940	2940	2940	0
489	20230818	103000	16341795	2940	2940	2940	2940	0
490	20230818	102900	16341795	2940	2940	2940	2940	0
491	20230818	102800	16341795	2940	2940	2940	2940	0
492	20230818	102700	16341795	2940	2940	2940	2940	0
493	20230818	102600	16341795	2940	2940	2940	2940	0
494	20230818	102500	16341795	2940	2940	2940	2940	0
495	20230818	102400	16341795	2940	2940	2940	2940	0
496	20230818	102300	16341795	2940	2940	2940	2940	1
497	20230818	102200	16338855	2940	2940	2940	2940	1
498	20230818	102100	16335915	2930	2930	2930	2930	209
499	20230818	102000	15723545	2930	2930	2930	2930	4
500	20230818	101900	15711825	2930	2930	2930	2930	0
501	20230818	101800	15711825	2930	2930	2930	2930	0
502	20230818	101700	15711825	2930	2930	2930	2930	0
503	20230818	101600	15711825	2930	2930	2930	2930	1
504	20230818	101500	15708895	2930	2930	2930	2930	3
505	20230818	101400	15700105	2925	2925	2925	2925	0
506	20230818	101300	15700105	2925	2925	2925	2925	70
507	20230818	101200	15495355	2920	2920	2920	2920	0
508	20230818	101100	15495355	2920	2920	2920	2920	531
509	20230818	101000	13944835	2915	2915	2915	2915	0
510	20230818	100900	13944835	2915	2915	2915	2915	0
511	20230818	100800	13944835	2915	2915	2915	2915	0
512	20230818	100700	13944835	2915	2915	2915	2915	0
513	20230818	100600	13944835	2915	2915	2915	2915	0
514	20230818	100500	13944835	2915	2915	2915	2915	0
515	20230818	100400	13944835	2915	2915	2915	2915	0
516	20230818	100300	13944835	2915	2915	2915	2915	0
517	20230818	100200	13944835	2915	2915	2915	2915	0
518	20230818	100100	13944835	2915	2915	2915	2915	0
519	20230818	100000	13944835	2915	2910	2915	2910	26
520	20230818	095900	13869065	2915	2915	2915	2915	0
521	20230818	095800	13869065	2915	2910	2915	2910	110
522	20230818	095700	13548425	2915	2915	2915	2915	0
523	20230818	095600	13548425	2915	2915	2915	2915	1
524	20230818	095500	13545510	2915	2915	2915	2915	0
525	20230818	095400	13545510	2915	2915	2915	2915	0
526	20230818	095300	13545510	2915	2915	2915	2915	0
527	20230818	095200	13545510	2915	2915	2915	2915	0
528	20230818	095100	13545510	2915	2915	2915	2915	0
529	20230818	095000	13545510	2915	2915	2915	2915	0
530	20230818	094900	13545510	2915	2915	2915	2915	0
531	20230818	094800	13545510	2915	2915	2915	2915	0
532	20230818	094700	13545510	2915	2915	2915	2915	0
533	20230818	094600	13545510	2915	2915	2915	2915	0
534	20230818	094500	13545510	2915	2915	2915	2915	0
535	20230818	094400	13545510	2915	2915	2915	2915	0
536	20230818	094300	13545510	2915	2915	2915	2915	0
537	20230818	094200	13545510	2915	2915	2915	2915	0
538	20230818	094100	13545510	2915	2915	2915	2915	50
539	20230818	094000	13399760	2915	2915	2915	2915	0
540	20230818	093900	13399760	2915	2915	2915	2915	1
541	20230818	093800	13396845	2915	2915	2915	2915	0
542	20230818	093700	13396845	2915	2915	2915	2915	18
543	20230818	093600	13344375	2895	2895	2895	2895	0
544	20230818	093500	13344375	2895	2895	2895	2895	0
545	20230818	093400	13344375	2895	2895	2895	2895	0
546	20230818	093300	13344375	2895	2895	2895	2895	0
547	20230818	093200	13344375	2895	2895	2895	2895	0
548	20230818	093100	13344375	2895	2900	2900	2895	59
549	20230818	093000	13173565	2890	2890	2890	2890	0
550	20230818	092900	13173565	2890	2890	2890	2890	0
551	20230818	092800	13173565	2890	2890	2890	2890	0
552	20230818	092700	13173565	2890	2890	2890	2890	0
553	20230818	092600	13173565	2890	2890	2890	2890	0
554	20230818	092500	13173565	2890	2890	2890	2890	0
555	20230818	092400	13173565	2890	2890	2890	2890	0
556	20230818	092300	13173565	2890	2890	2890	2890	0
557	20230818	092200	13173565	2890	2890	2890	2890	0
558	20230818	092100	13173565	2890	2910	2915	2890	905
559	20230818	092000	10551245	2910	2915	2915	2910	151
560	20230818	091900	10111585	2915	2915	2915	2915	0
561	20230818	091800	10111585	2915	2915	2915	2915	33
562	20230818	091700	10015390	2910	2910	2910	2910	0
563	20230818	091600	10015390	2910	2915	2915	2910	553
564	20230818	091500	8406155	2910	2910	2910	2910	0
565	20230818	091400	8406155	2910	2910	2910	2910	0
566	20230818	091300	8406155	2910	2910	2910	2910	0
567	20230818	091200	8406155	2910	2910	2910	2910	0
568	20230818	091100	8406155	2910	2910	2910	2910	50
569	20230818	091000	8260655	2910	2915	2915	2910	540
570	20230818	090900	6689180	2910	2915	2915	2910	11
571	20230818	090800	6657120	2910	2915	2915	2910	236
572	20230818	090700	5969625	2925	2925	2925	2925	38
573	20230818	090600	5858475	2930	2930	2930	2930	4
574	20230818	090500	5846755	2930	2930	2930	2930	37
575	20230818	090400	5738345	2925	2925	2925	2925	0
576	20230818	090300	5738345	2925	2925	2925	2925	1160
577	20230818	090200	2345345	2940	2940	2940	2940	2
578	20230818	090100	2339465	2945	2945	2945	2945	1
579	20230818	090000	2336520	2925	2915	2925	2915	800