KissMeData/003080/min/candle-20230823.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230823	183700	82053200	2975	2975	2975	2975	237
3	20230823	183600	82053200	2975	2975	2975	2975	0
4	20230823	183500	82053200	2975	2975	2975	2975	0
5	20230823	183400	82053200	2975	2975	2975	2975	0
6	20230823	183300	82053200	2975	2975	2975	2975	0
7	20230823	183200	82053200	2975	2975	2975	2975	0
8	20230823	183100	82053200	2975	2975	2975	2975	0
9	20230823	183000	82053200	2975	2975	2975	2975	0
10	20230823	182900	82053200	2975	2975	2975	2975	0
11	20230823	182800	82053200	2975	2975	2975	2975	0
12	20230823	182700	82053200	2975	2975	2975	2975	0
13	20230823	182600	82053200	2975	2975	2975	2975	0
14	20230823	182500	82053200	2975	2975	2975	2975	0
15	20230823	182400	82053200	2975	2975	2975	2975	0
16	20230823	182300	82053200	2975	2975	2975	2975	0
17	20230823	182200	82053200	2975	2975	2975	2975	0
18	20230823	182100	82053200	2975	2975	2975	2975	0
19	20230823	182000	82053200	2975	2975	2975	2975	0
20	20230823	181900	82053200	2975	2975	2975	2975	0
21	20230823	181800	82053200	2975	2975	2975	2975	0
22	20230823	181700	82053200	2975	2975	2975	2975	0
23	20230823	181600	82053200	2975	2975	2975	2975	0
24	20230823	181500	82053200	2975	2975	2975	2975	0
25	20230823	181400	82053200	2975	2975	2975	2975	0
26	20230823	181300	82053200	2975	2975	2975	2975	0
27	20230823	181200	82053200	2975	2975	2975	2975	0
28	20230823	181100	82053200	2975	2975	2975	2975	0
29	20230823	181000	82053200	2975	2975	2975	2975	0
30	20230823	180900	82053200	2975	2975	2975	2975	0
31	20230823	180800	82053200	2975	2975	2975	2975	0
32	20230823	180700	82053200	2975	2975	2975	2975	237
33	20230823	180600	82053200	2975	2975	2975	2975	0
34	20230823	180500	82053200	2975	2975	2975	2975	0
35	20230823	180400	82053200	2975	2975	2975	2975	0
36	20230823	180300	82053200	2975	2975	2975	2975	0
37	20230823	180200	82053200	2975	2975	2975	2975	0
38	20230823	180100	82053200	2975	2975	2975	2975	0
39	20230823	180000	82053200	2975	2975	2975	2975	0
40	20230823	175900	82053200	2975	2975	2975	2975	0
41	20230823	175800	82053200	2975	2975	2975	2975	0
42	20230823	175700	82053200	2975	2975	2975	2975	0
43	20230823	175600	82053200	2975	2975	2975	2975	0
44	20230823	175500	82053200	2975	2975	2975	2975	0
45	20230823	175400	82053200	2975	2975	2975	2975	0
46	20230823	175300	82053200	2975	2975	2975	2975	0
47	20230823	175200	82053200	2975	2975	2975	2975	0
48	20230823	175100	82053200	2975	2975	2975	2975	0
49	20230823	175000	82053200	2975	2975	2975	2975	0
50	20230823	174900	82053200	2975	2975	2975	2975	0
51	20230823	174800	82053200	2975	2975	2975	2975	0
52	20230823	174700	82053200	2975	2975	2975	2975	0
53	20230823	174600	82053200	2975	2975	2975	2975	0
54	20230823	174500	82053200	2975	2975	2975	2975	0
55	20230823	174400	82053200	2975	2975	2975	2975	0
56	20230823	174300	82053200	2975	2975	2975	2975	0
57	20230823	174200	82053200	2975	2975	2975	2975	0
58	20230823	174100	82053200	2975	2975	2975	2975	0
59	20230823	174000	82053200	2975	2975	2975	2975	0
60	20230823	173900	82053200	2975	2975	2975	2975	0
61	20230823	173800	82053200	2975	2975	2975	2975	0
62	20230823	173700	82053200	2975	2975	2975	2975	237
63	20230823	173600	82053200	2975	2975	2975	2975	0
64	20230823	173500	82053200	2975	2975	2975	2975	0
65	20230823	173400	82053200	2975	2975	2975	2975	0
66	20230823	173300	82053200	2975	2975	2975	2975	0
67	20230823	173200	82053200	2975	2975	2975	2975	0
68	20230823	173100	82053200	2975	2975	2975	2975	0
69	20230823	173000	82053200	2975	2975	2975	2975	0
70	20230823	172900	82053200	2975	2975	2975	2975	0
71	20230823	172800	82053200	2975	2975	2975	2975	0
72	20230823	172700	82053200	2975	2975	2975	2975	0
73	20230823	172600	82053200	2975	2975	2975	2975	0
74	20230823	172500	82053200	2975	2975	2975	2975	0
75	20230823	172400	82053200	2975	2975	2975	2975	0
76	20230823	172300	82053200	2975	2975	2975	2975	0
77	20230823	172200	82053200	2975	2975	2975	2975	0
78	20230823	172100	82053200	2975	2975	2975	2975	0
79	20230823	172000	82053200	2975	2975	2975	2975	0
80	20230823	171900	82053200	2975	2975	2975	2975	0
81	20230823	171800	82053200	2975	2975	2975	2975	0
82	20230823	171700	82053200	2975	2975	2975	2975	0
83	20230823	171600	82053200	2975	2975	2975	2975	0
84	20230823	171500	82053200	2975	2975	2975	2975	0
85	20230823	171400	82053200	2975	2975	2975	2975	0
86	20230823	171300	82053200	2975	2975	2975	2975	0
87	20230823	171200	82053200	2975	2975	2975	2975	0
88	20230823	171100	82053200	2975	2975	2975	2975	0
89	20230823	171000	82053200	2975	2975	2975	2975	0
90	20230823	170900	82053200	2975	2975	2975	2975	0
91	20230823	170800	82053200	2975	2975	2975	2975	0
92	20230823	170700	82053200	2975	2975	2975	2975	237
93	20230823	170600	82053200	2975	2975	2975	2975	0
94	20230823	170500	82053200	2975	2975	2975	2975	0
95	20230823	170400	82053200	2975	2975	2975	2975	0
96	20230823	170300	82053200	2975	2975	2975	2975	0
97	20230823	170200	82053200	2975	2975	2975	2975	0
98	20230823	170100	82053200	2975	2975	2975	2975	0
99	20230823	170000	82053200	2975	2975	2975	2975	0
100	20230823	165900	82053200	2975	2975	2975	2975	0
101	20230823	165800	82053200	2975	2975	2975	2975	0
102	20230823	165700	82053200	2975	2975	2975	2975	0
103	20230823	165600	82053200	2975	2975	2975	2975	0
104	20230823	165500	82053200	2975	2975	2975	2975	0
105	20230823	165400	82053200	2975	2975	2975	2975	0
106	20230823	165300	82053200	2975	2975	2975	2975	0
107	20230823	165200	82053200	2975	2975	2975	2975	0
108	20230823	165100	82053200	2975	2975	2975	2975	0
109	20230823	165000	82053200	2975	2975	2975	2975	0
110	20230823	164900	82053200	2975	2975	2975	2975	0
111	20230823	164800	82053200	2975	2975	2975	2975	0
112	20230823	164700	82053200	2975	2975	2975	2975	0
113	20230823	164600	82053200	2975	2975	2975	2975	0
114	20230823	164500	82053200	2975	2975	2975	2975	0
115	20230823	164400	82053200	2975	2975	2975	2975	0
116	20230823	164300	82053200	2975	2975	2975	2975	0
117	20230823	164200	82053200	2975	2975	2975	2975	0
118	20230823	164100	82053200	2975	2975	2975	2975	0
119	20230823	164000	82053200	2975	2975	2975	2975	0
120	20230823	163900	82053200	2975	2975	2975	2975	0
121	20230823	163800	82053200	2975	2975	2975	2975	0
122	20230823	163700	82053200	2975	2975	2975	2975	237
123	20230823	163600	82053200	2975	2975	2975	2975	0
124	20230823	163500	82053200	2975	2975	2975	2975	0
125	20230823	163400	82053200	2975	2975	2975	2975	0
126	20230823	163300	82053200	2975	2975	2975	2975	0
127	20230823	163200	82053200	2975	2975	2975	2975	0
128	20230823	163100	82053200	2975	2975	2975	2975	0
129	20230823	163000	82053200	2975	2975	2975	2975	0
130	20230823	162900	82053200	2975	2975	2975	2975	0
131	20230823	162800	82053200	2975	2975	2975	2975	0
132	20230823	162700	82053200	2975	2975	2975	2975	0
133	20230823	162600	82053200	2975	2975	2975	2975	0
134	20230823	162500	82053200	2975	2975	2975	2975	0
135	20230823	162400	82053200	2975	2975	2975	2975	0
136	20230823	162300	82053200	2975	2975	2975	2975	0
137	20230823	162200	82053200	2975	2975	2975	2975	0
138	20230823	162100	82053200	2975	2975	2975	2975	0
139	20230823	162000	82053200	2975	2975	2975	2975	0
140	20230823	161900	82053200	2975	2975	2975	2975	0
141	20230823	161800	82053200	2975	2975	2975	2975	0
142	20230823	161700	82053200	2975	2975	2975	2975	0
143	20230823	161600	82053200	2975	2975	2975	2975	0
144	20230823	161500	82053200	2975	2975	2975	2975	0
145	20230823	161400	82053200	2975	2975	2975	2975	0
146	20230823	161300	82053200	2975	2975	2975	2975	0
147	20230823	161200	82053200	2975	2975	2975	2975	0
148	20230823	161100	82053200	2975	2975	2975	2975	0
149	20230823	161000	82053200	2975	2975	2975	2975	0
150	20230823	160900	82053200	2975	2975	2975	2975	0
151	20230823	160800	82053200	2975	2975	2975	2975	0
152	20230823	160700	82053200	2975	2975	2975	2975	237
153	20230823	160600	82053200	2975	2975	2975	2975	0
154	20230823	160500	82053200	2975	2975	2975	2975	0
155	20230823	160400	82053200	2975	2975	2975	2975	0
156	20230823	160300	82053200	2975	2975	2975	2975	0
157	20230823	160200	82053200	2975	2975	2975	2975	0
158	20230823	160100	82053200	2975	2975	2975	2975	0
159	20230823	160000	82053200	2975	2975	2975	2975	0
160	20230823	155900	82053200	2975	2975	2975	2975	0
161	20230823	155800	82053200	2975	2975	2975	2975	0
162	20230823	155700	82053200	2975	2975	2975	2975	0
163	20230823	155600	82053200	2975	2975	2975	2975	0
164	20230823	155500	82053200	2975	2975	2975	2975	0
165	20230823	155400	82053200	2975	2975	2975	2975	0
166	20230823	155300	82053200	2975	2975	2975	2975	0
167	20230823	155200	82053200	2975	2975	2975	2975	0
168	20230823	155100	82053200	2975	2975	2975	2975	0
169	20230823	155000	82053200	2975	2975	2975	2975	0
170	20230823	154900	82053200	2975	2975	2975	2975	0
171	20230823	154800	82053200	2975	2975	2975	2975	0
172	20230823	154700	82053200	2975	2975	2975	2975	0
173	20230823	154600	82053200	2975	2975	2975	2975	0
174	20230823	154500	82053200	2975	2975	2975	2975	0
175	20230823	154400	82053200	2975	2975	2975	2975	0
176	20230823	154300	82053200	2975	2975	2975	2975	0
177	20230823	154200	82053200	2975	2975	2975	2975	0
178	20230823	154100	82053200	2975	2975	2975	2975	0
179	20230823	154000	82053200	2975	2975	2975	2975	0
180	20230823	153900	82053200	2975	2975	2975	2975	0
181	20230823	153800	82053200	2975	2975	2975	2975	0
182	20230823	153700	82053200	2975	2975	2975	2975	237
183	20230823	153600	82053200	2975	2975	2975	2975	0
184	20230823	153500	82053200	2975	2975	2975	2975	0
185	20230823	153400	82053200	2975	2975	2975	2975	0
186	20230823	153300	82053200	2975	2975	2975	2975	0
187	20230823	153200	82053200	2975	2975	2975	2975	0
188	20230823	153100	82053200	2975	2975	2975	2975	0
189	20230823	153000	82053200	2975	2975	2975	2975	237
190	20230823	152900	81348125	2970	2970	2970	2970	0
191	20230823	152800	81348125	2970	2970	2970	2970	0
192	20230823	152700	81348125	2970	2970	2970	2970	0
193	20230823	152600	81348125	2970	2970	2970	2970	0
194	20230823	152500	81348125	2970	2970	2970	2970	0
195	20230823	152400	81348125	2970	2970	2970	2970	0
196	20230823	152300	81348125	2970	2970	2970	2970	0
197	20230823	152200	81348125	2970	2970	2970	2970	0
198	20230823	152100	81348125	2970	2970	2970	2970	0
199	20230823	152000	81348125	2970	2970	2970	2970	0
200	20230823	151900	81348125	2970	2970	2970	2970	0
201	20230823	151800	81348125	2970	2970	2970	2970	0
202	20230823	151700	81348125	2970	2970	2970	2970	0
203	20230823	151600	81348125	2970	2970	2970	2970	0
204	20230823	151500	81348125	2970	2970	2970	2970	0
205	20230823	151400	81348125	2970	2970	2970	2970	0
206	20230823	151300	81348125	2970	2970	2970	2970	0
207	20230823	151200	81348125	2970	2970	2970	2970	0
208	20230823	151100	81348125	2970	2970	2970	2970	1
209	20230823	151000	81345155	2965	2965	2965	2965	0
210	20230823	150900	81345155	2965	2950	2965	2950	3175
211	20230823	150800	71932295	2950	2940	2950	2940	906
212	20230823	150700	69263485	2940	2940	2940	2940	45
213	20230823	150600	69131185	2940	2940	2940	2940	0
214	20230823	150500	69131185	2940	2940	2940	2940	0
215	20230823	150400	69131185	2940	2940	2940	2940	2
216	20230823	150300	69125305	2940	2945	2945	2940	111
217	20230823	150200	68798770	2945	2945	2945	2945	0
218	20230823	150100	68798770	2945	2945	2945	2945	0
219	20230823	150000	68798770	2945	2945	2945	2945	0
220	20230823	145900	68798770	2945	2945	2945	2945	0
221	20230823	145800	68798770	2945	2945	2945	2945	0
222	20230823	145700	68798770	2945	2945	2945	2945	0
223	20230823	145600	68798770	2945	2945	2945	2945	0
224	20230823	145500	68798770	2945	2945	2945	2945	0
225	20230823	145400	68798770	2945	2945	2945	2945	0
226	20230823	145300	68798770	2945	2945	2945	2945	0
227	20230823	145200	68798770	2945	2945	2945	2945	0
228	20230823	145100	68798770	2945	2945	2945	2945	0
229	20230823	145000	68798770	2945	2945	2945	2945	0
230	20230823	144900	68798770	2945	2945	2945	2945	2
231	20230823	144800	68792880	2950	2950	2950	2950	0
232	20230823	144700	68792880	2950	2950	2950	2950	50
233	20230823	144600	68645380	2955	2955	2955	2955	50
234	20230823	144500	68497630	2955	2950	2955	2950	82
235	20230823	144400	68255480	2950	2950	2950	2950	0
236	20230823	144300	68255480	2950	2950	2950	2950	0
237	20230823	144200	68255480	2950	2950	2950	2950	0
238	20230823	144100	68255480	2950	2950	2950	2950	0
239	20230823	144000	68255480	2950	2950	2950	2950	0
240	20230823	143900	68255480	2950	2950	2950	2950	0
241	20230823	143800	68255480	2950	2950	2950	2950	0
242	20230823	143700	68255480	2950	2950	2950	2950	0
243	20230823	143600	68255480	2950	2950	2950	2950	0
244	20230823	143500	68255480	2950	2950	2950	2950	1
245	20230823	143400	68252530	2960	2960	2960	2960	55
246	20230823	143300	68089730	2960	2960	2960	2960	0
247	20230823	143200	68089730	2960	2960	2960	2960	0
248	20230823	143100	68089730	2960	2960	2960	2960	0
249	20230823	143000	68089730	2960	2960	2960	2960	1
250	20230823	142900	68086770	2960	2960	2960	2960	0
251	20230823	142800	68086770	2960	2960	2960	2960	0
252	20230823	142700	68086770	2960	2945	2960	2945	273
253	20230823	142600	67280930	2945	2945	2945	2945	158
254	20230823	142500	66815620	2950	2950	2950	2950	0
255	20230823	142400	66815620	2950	2950	2950	2950	0
256	20230823	142300	66815620	2950	2950	2950	2950	0
257	20230823	142200	66815620	2950	2950	2950	2950	0
258	20230823	142100	66815620	2950	2950	2950	2950	0
259	20230823	142000	66815620	2950	2950	2950	2950	34
260	20230823	141900	66715320	2950	2950	2950	2950	0
261	20230823	141800	66715320	2950	2950	2950	2950	0
262	20230823	141700	66715320	2950	2950	2950	2950	0
263	20230823	141600	66715320	2950	2950	2950	2950	98
264	20230823	141500	66426220	2950	2950	2950	2950	0
265	20230823	141400	66426220	2950	2950	2950	2950	0
266	20230823	141300	66426220	2950	2950	2950	2950	0
267	20230823	141200	66426220	2950	2950	2950	2950	2
268	20230823	141100	66420320	2960	2960	2960	2960	0
269	20230823	141000	66420320	2960	2960	2960	2960	0
270	20230823	140900	66420320	2960	2960	2960	2960	0
271	20230823	140800	66420320	2960	2960	2960	2960	0
272	20230823	140700	66420320	2960	2960	2960	2960	0
273	20230823	140600	66420320	2960	2960	2960	2960	0
274	20230823	140500	66420320	2960	2960	2960	2960	0
275	20230823	140400	66420320	2960	2960	2960	2960	0
276	20230823	140300	66420320	2960	2960	2960	2960	0
277	20230823	140200	66420320	2960	2960	2960	2960	0
278	20230823	140100	66420320	2960	2960	2960	2960	100
279	20230823	140000	66124320	2955	2955	2955	2955	0
280	20230823	135900	66124320	2955	2955	2955	2955	0
281	20230823	135800	66124320	2955	2955	2955	2955	0
282	20230823	135700	66124320	2955	2955	2955	2955	0
283	20230823	135600	66124320	2955	2955	2955	2955	0
284	20230823	135500	66124320	2955	2955	2955	2955	0
285	20230823	135400	66124320	2955	2955	2955	2955	0
286	20230823	135300	66124320	2955	2955	2955	2955	51
287	20230823	135200	65973615	2960	2960	2960	2960	1
288	20230823	135100	65970655	2960	2960	2960	2960	0
289	20230823	135000	65970655	2960	2960	2960	2960	0
290	20230823	134900	65970655	2960	2960	2960	2960	0
291	20230823	134800	65970655	2960	2960	2960	2960	0
292	20230823	134700	65970655	2960	2960	2960	2960	0
293	20230823	134600	65970655	2960	2960	2960	2960	0
294	20230823	134500	65970655	2960	2960	2960	2960	1
295	20230823	134400	65967695	2965	2965	2965	2965	0
296	20230823	134300	65967695	2965	2965	2965	2965	0
297	20230823	134200	65967695	2965	2965	2965	2965	1
298	20230823	134100	65964730	2965	2955	2965	2955	423
299	20230823	134000	64713230	2960	2960	2960	2960	0
300	20230823	133900	64713230	2960	2960	2960	2960	0
301	20230823	133800	64713230	2960	2960	2960	2960	0
302	20230823	133700	64713230	2960	2960	2960	2960	0
303	20230823	133600	64713230	2960	2960	2960	2960	0
304	20230823	133500	64713230	2960	2960	2960	2960	0
305	20230823	133400	64713230	2960	2960	2960	2960	0
306	20230823	133300	64713230	2960	2960	2960	2960	0
307	20230823	133200	64713230	2960	2960	2960	2960	1
308	20230823	133100	64710270	2965	2965	2965	2965	0
309	20230823	133000	64710270	2965	2950	2965	2950	51
310	20230823	132900	64559805	2965	2965	2965	2965	0
311	20230823	132800	64559805	2965	2965	2965	2950	73
312	20230823	132700	64344365	2950	2960	2960	2950	53
313	20230823	132600	64187985	2945	2945	2945	2945	50
314	20230823	132500	64040735	2960	2945	2960	2945	100
315	20230823	132400	63745485	2960	2945	2960	2945	250
316	20230823	132300	63006235	2960	2960	2960	2960	0
317	20230823	132200	63006235	2960	2960	2960	2960	0
318	20230823	132100	63006235	2960	2960	2960	2960	50
319	20230823	132000	62858235	2960	2960	2960	2955	35
320	20230823	131900	62754800	2955	2955	2955	2955	147
321	20230823	131800	62320415	2955	2955	2955	2955	0
322	20230823	131700	62320415	2955	2950	2955	2950	212
323	20230823	131600	61695005	2940	2950	2950	2940	61
324	20230823	131500	61515600	2945	2945	2945	2945	301
325	20230823	131400	60629155	2945	2945	2950	2945	102
326	20230823	131300	60328755	2940	2940	2940	2940	205
327	20230823	131200	59726055	2945	2945	2945	2945	0
328	20230823	131100	59726055	2945	2945	2945	2945	0
329	20230823	131000	59726055	2945	2945	2945	2945	0
330	20230823	130900	59726055	2945	2945	2945	2945	0
331	20230823	130800	59726055	2945	2945	2945	2945	0
332	20230823	130700	59726055	2945	2945	2945	2945	0
333	20230823	130600	59726055	2945	2945	2945	2945	50
334	20230823	130500	59578805	2950	2950	2950	2950	0
335	20230823	130400	59578805	2950	2950	2950	2950	0
336	20230823	130300	59578805	2950	2950	2950	2950	0
337	20230823	130200	59578805	2950	2945	2950	2945	51
338	20230823	130100	59428605	2950	2945	2950	2945	101
339	20230823	130000	59131155	2950	2950	2950	2950	0
340	20230823	125900	59131155	2950	2950	2950	2950	1
341	20230823	125800	59128205	2945	2945	2950	2945	51
342	20230823	125700	58978005	2945	2945	2945	2945	50
343	20230823	125600	58830755	2945	2945	2945	2945	3
344	20230823	125500	58821920	2945	2945	2945	2945	0
345	20230823	125400	58821920	2945	2940	2945	2930	300
346	20230823	125300	57939690	2945	2940	2945	2940	83
347	20230823	125200	57695665	2940	2940	2940	2940	0
348	20230823	125100	57695665	2940	2940	2940	2940	0
349	20230823	125000	57695665	2940	2940	2940	2940	0
350	20230823	124900	57695665	2940	2940	2940	2940	0
351	20230823	124800	57695665	2940	2940	2940	2940	0
352	20230823	124700	57695665	2940	2940	2940	2940	2
353	20230823	124600	57689785	2945	2945	2945	2945	0
354	20230823	124500	57689785	2945	2945	2945	2945	0
355	20230823	124400	57689785	2945	2945	2945	2945	0
356	20230823	124300	57689785	2945	2945	2945	2945	0
357	20230823	124200	57689785	2945	2945	2945	2945	0
358	20230823	124100	57689785	2945	2945	2945	2945	0
359	20230823	124000	57689785	2945	2945	2945	2945	0
360	20230823	123900	57689785	2945	2945	2945	2945	0
361	20230823	123800	57689785	2945	2945	2945	2945	0
362	20230823	123700	57689785	2945	2945	2945	2945	0
363	20230823	123600	57689785	2945	2945	2945	2945	0
364	20230823	123500	57689785	2945	2945	2945	2940	36
365	20230823	123400	57583895	2945	2930	2945	2930	99
366	20230823	123300	57293085	2925	2925	2925	2925	115
367	20230823	123200	56956710	2925	2925	2925	2925	12
368	20230823	123100	56921610	2930	2930	2930	2930	0
369	20230823	123000	56921610	2930	2930	2930	2930	0
370	20230823	122900	56921610	2930	2930	2930	2930	0
371	20230823	122800	56921610	2930	2915	2930	2905	1550
372	20230823	122700	52405525	2920	2920	2920	2920	0
373	20230823	122600	52405525	2920	2920	2920	2920	0
374	20230823	122500	52405525	2920	2920	2920	2920	67
375	20230823	122400	52209885	2920	2920	2920	2920	0
376	20230823	122300	52209885	2920	2920	2920	2920	0
377	20230823	122200	52209885	2920	2920	2920	2920	0
378	20230823	122100	52209885	2920	2920	2920	2920	0
379	20230823	122000	52209885	2920	2920	2920	2920	0
380	20230823	121900	52209885	2920	2920	2920	2920	0
381	20230823	121800	52209885	2920	2920	2920	2920	51
382	20230823	121700	52060965	2920	2920	2920	2920	0
383	20230823	121600	52060965	2920	2920	2920	2920	1
384	20230823	121500	52058045	2925	2925	2925	2925	0
385	20230823	121400	52058045	2925	2925	2925	2925	0
386	20230823	121300	52058045	2925	2925	2925	2925	0
387	20230823	121200	52058045	2925	2925	2925	2925	0
388	20230823	121100	52058045	2925	2925	2925	2925	0
389	20230823	121000	52058045	2925	2925	2925	2925	0
390	20230823	120900	52058045	2925	2915	2925	2915	2
391	20230823	120800	52052205	2925	2925	2925	2925	0
392	20230823	120700	52052205	2925	2925	2925	2925	0
393	20230823	120600	52052205	2925	2925	2925	2925	0
394	20230823	120500	52052205	2925	2925	2925	2925	1
395	20230823	120400	52049280	2925	2925	2925	2925	0
396	20230823	120300	52049280	2925	2925	2925	2925	0
397	20230823	120200	52049280	2925	2925	2925	2925	0
398	20230823	120100	52049280	2925	2925	2925	2925	10
399	20230823	120000	52020030	2925	2925	2925	2925	0
400	20230823	115900	52020030	2925	2925	2925	2925	0
401	20230823	115800	52020030	2925	2925	2925	2925	0
402	20230823	115700	52020030	2925	2925	2925	2925	0
403	20230823	115600	52020030	2925	2925	2925	2925	0
404	20230823	115500	52020030	2925	2925	2925	2925	0
405	20230823	115400	52020030	2925	2925	2925	2925	0
406	20230823	115300	52020030	2925	2925	2925	2925	0
407	20230823	115200	52020030	2925	2910	2925	2905	757
408	20230823	115100	49820755	2910	2910	2910	2910	0
409	20230823	115000	49820755	2910	2910	2910	2910	4
410	20230823	114900	49809115	2910	2910	2910	2910	100
411	20230823	114800	49518115	2925	2925	2925	2925	0
412	20230823	114700	49518115	2925	2925	2925	2925	0
413	20230823	114600	49518115	2925	2925	2925	2925	0
414	20230823	114500	49518115	2925	2925	2925	2925	0
415	20230823	114400	49518115	2925	2925	2925	2925	0
416	20230823	114300	49518115	2925	2925	2925	2925	0
417	20230823	114200	49518115	2925	2925	2925	2925	0
418	20230823	114100	49518115	2925	2920	2925	2910	2628
419	20230823	114000	41865660	2925	2925	2925	2925	0
420	20230823	113900	41865660	2925	2925	2925	2925	0
421	20230823	113800	41865660	2925	2925	2925	2925	0
422	20230823	113700	41865660	2925	2925	2925	2925	1
423	20230823	113600	41862735	2925	2925	2925	2925	0
424	20230823	113500	41862735	2925	2925	2925	2925	0
425	20230823	113400	41862735	2925	2925	2925	2925	0
426	20230823	113300	41862735	2925	2925	2925	2925	0
427	20230823	113200	41862735	2925	2925	2925	2925	0
428	20230823	113100	41862735	2925	2925	2925	2925	0
429	20230823	113000	41862735	2925	2925	2925	2925	0
430	20230823	112900	41862735	2925	2925	2925	2925	77
431	20230823	112800	41637510	2925	2925	2925	2925	0
432	20230823	112700	41637510	2925	2925	2925	2925	0
433	20230823	112600	41637510	2925	2925	2925	2925	0
434	20230823	112500	41637510	2925	2925	2925	2925	0
435	20230823	112400	41637510	2925	2925	2925	2925	0
436	20230823	112300	41637510	2925	2925	2925	2925	0
437	20230823	112200	41637510	2925	2925	2925	2925	0
438	20230823	112100	41637510	2925	2925	2925	2925	0
439	20230823	112000	41637510	2925	2925	2925	2925	0
440	20230823	111900	41637510	2925	2925	2925	2925	0
441	20230823	111800	41637510	2925	2925	2925	2925	0
442	20230823	111700	41637510	2925	2925	2925	2925	0
443	20230823	111600	41637510	2925	2925	2925	2925	0
444	20230823	111500	41637510	2925	2925	2925	2925	0
445	20230823	111400	41637510	2925	2925	2925	2925	0
446	20230823	111300	41637510	2925	2925	2925	2925	0
447	20230823	111200	41637510	2925	2925	2925	2925	0
448	20230823	111100	41637510	2925	2925	2925	2925	0
449	20230823	111000	41637510	2925	2925	2925	2925	0
450	20230823	110900	41637510	2925	2925	2925	2925	0
451	20230823	110800	41637510	2925	2925	2925	2925	0
452	20230823	110700	41637510	2925	2925	2925	2925	0
453	20230823	110600	41637510	2925	2925	2925	2925	0
454	20230823	110500	41637510	2925	2920	2925	2920	295
455	20230823	110400	40774650	2925	2925	2925	2925	250
456	20230823	110300	40043400	2925	2925	2925	2920	407
457	20230823	110200	38852960	2925	2925	2925	2925	0
458	20230823	110100	38852960	2925	2925	2925	2925	0
459	20230823	110000	38852960	2925	2925	2925	2925	0
460	20230823	105900	38852960	2925	2925	2925	2925	0
461	20230823	105800	38852960	2925	2925	2925	2925	1
462	20230823	105700	38850035	2920	2920	2920	2920	0
463	20230823	105600	38850035	2920	2920	2920	2920	0
464	20230823	105500	38850035	2920	2920	2920	2920	20
465	20230823	105400	38791635	2920	2920	2920	2920	0
466	20230823	105300	38791635	2920	2920	2920	2920	0
467	20230823	105200	38791635	2920	2920	2920	2920	37
468	20230823	105100	38683595	2920	2920	2920	2920	0
469	20230823	105000	38683595	2920	2920	2920	2920	100
470	20230823	104900	38391595	2920	2920	2920	2920	288
471	20230823	104800	37550635	2925	2925	2925	2925	0
472	20230823	104700	37550635	2925	2925	2925	2925	0
473	20230823	104600	37550635	2925	2925	2925	2925	0
474	20230823	104500	37550635	2925	2925	2925	2925	0
475	20230823	104400	37550635	2925	2925	2925	2925	0
476	20230823	104300	37550635	2925	2925	2925	2925	0
477	20230823	104200	37550635	2925	2925	2925	2925	0
478	20230823	104100	37550635	2925	2925	2925	2925	0
479	20230823	104000	37550635	2925	2925	2925	2925	0
480	20230823	103900	37550635	2925	2905	2925	2905	2
481	20230823	103800	37544805	2905	2905	2905	2905	0
482	20230823	103700	37544805	2905	2905	2905	2905	0
483	20230823	103600	37544805	2905	2905	2905	2905	0
484	20230823	103500	37544805	2905	2905	2905	2905	0
485	20230823	103400	37544805	2905	2905	2905	2905	0
486	20230823	103300	37544805	2905	2910	2910	2905	561
487	20230823	103200	35914905	2905	2905	2905	2905	0
488	20230823	103100	35914905	2905	2915	2915	2905	1090
489	20230823	103000	32741880	2930	2930	2930	2930	0
490	20230823	102900	32741880	2930	2930	2930	2930	0
491	20230823	102800	32741880	2930	2930	2930	2930	5
492	20230823	102700	32727230	2930	2930	2930	2930	1
493	20230823	102600	32724300	2905	2905	2905	2905	0
494	20230823	102500	32724300	2905	2925	2925	2905	4137
495	20230823	102400	20678445	2930	2930	2930	2930	0
496	20230823	102300	20678445	2930	2930	2930	2930	0
497	20230823	102200	20678445	2930	2930	2930	2930	28
498	20230823	102100	20596405	2930	2930	2930	2930	0
499	20230823	102000	20596405	2930	2930	2930	2930	1
500	20230823	101900	20593475	2925	2925	2925	2925	0
501	20230823	101800	20593475	2925	2925	2925	2925	0
502	20230823	101700	20593475	2925	2925	2925	2925	0
503	20230823	101600	20593475	2925	2925	2925	2925	0
504	20230823	101500	20593475	2925	2925	2925	2925	0
505	20230823	101400	20593475	2925	2925	2925	2925	0
506	20230823	101300	20593475	2925	2925	2925	2925	0
507	20230823	101200	20593475	2925	2925	2925	2925	0
508	20230823	101100	20593475	2925	2925	2925	2925	0
509	20230823	101000	20593475	2925	2925	2925	2925	0
510	20230823	100900	20593475	2925	2925	2925	2925	0
511	20230823	100800	20593475	2925	2925	2925	2925	1707
512	20230823	100700	15600500	2925	2925	2925	2925	0
513	20230823	100600	15600500	2925	2925	2925	2925	0
514	20230823	100500	15600500	2925	2925	2925	2925	1
515	20230823	100400	15597575	2925	2925	2925	2925	0
516	20230823	100300	15597575	2925	2925	2925	2925	10
517	20230823	100200	15568325	2925	2925	2925	2925	2
518	20230823	100100	15562475	2920	2920	2920	2920	0
519	20230823	100000	15562475	2920	2920	2920	2920	0
520	20230823	095900	15562475	2920	2920	2920	2920	0
521	20230823	095800	15562475	2920	2920	2920	2920	100
522	20230823	095700	15270475	2920	2920	2920	2920	0
523	20230823	095600	15270475	2920	2920	2920	2920	0
524	20230823	095500	15270475	2920	2920	2920	2920	0
525	20230823	095400	15270475	2920	2920	2920	2920	0
526	20230823	095300	15270475	2920	2920	2920	2920	100
527	20230823	095200	14978475	2915	2915	2915	2915	100
528	20230823	095100	14686975	2915	2915	2915	2915	0
529	20230823	095000	14686975	2915	2915	2915	2915	100
530	20230823	094900	14395475	2910	2920	2920	2910	507
531	20230823	094800	12915045	2910	2910	2910	2910	0
532	20230823	094700	12915045	2910	2920	2920	2910	525
533	20230823	094600	11382295	2920	2920	2920	2920	25
534	20230823	094500	11309295	2910	2915	2915	2910	100
535	20230823	094400	11018265	2920	2920	2920	2920	0
536	20230823	094300	11018265	2920	2920	2920	2920	0
537	20230823	094200	11018265	2920	2920	2920	2920	0
538	20230823	094100	11018265	2920	2920	2920	2920	0
539	20230823	094000	11018265	2920	2920	2920	2920	0
540	20230823	093900	11018265	2920	2920	2920	2920	0
541	20230823	093800	11018265	2920	2920	2920	2920	1
542	20230823	093700	11015345	2920	2920	2920	2910	12
543	20230823	093600	10980315	2915	2915	2915	2915	397
544	20230823	093500	9823060	2920	2920	2920	2920	0
545	20230823	093400	9823060	2920	2920	2920	2920	0
546	20230823	093300	9823060	2920	2920	2920	2920	3
547	20230823	093200	9814300	2920	2920	2920	2920	5
548	20230823	093100	9799700	2920	2920	2920	2920	0
549	20230823	093000	9799700	2920	2920	2920	2920	0
550	20230823	092900	9799700	2920	2920	2920	2920	0
551	20230823	092800	9799700	2920	2920	2920	2920	106
552	20230823	092700	9490180	2925	2925	2925	2925	0
553	20230823	092600	9490180	2925	2925	2925	2925	0
554	20230823	092500	9490180	2925	2925	2925	2925	1
555	20230823	092400	9487255	2925	2925	2925	2925	42
556	20230823	092300	9364405	2925	2925	2925	2925	0
557	20230823	092200	9364405	2925	2925	2925	2925	69
558	20230823	092100	9162580	2925	2925	2925	2925	0
559	20230823	092000	9162580	2925	2925	2925	2925	0
560	20230823	091900	9162580	2925	2925	2925	2925	7
561	20230823	091800	9142105	2915	2915	2915	2915	0
562	20230823	091700	9142105	2915	2915	2915	2915	0
563	20230823	091600	9142105	2915	2915	2915	2915	0
564	20230823	091500	9142105	2915	2915	2915	2915	0
565	20230823	091400	9142105	2915	2915	2915	2915	0
566	20230823	091300	9142105	2915	2910	2915	2910	1729
567	20230823	091200	4102120	2910	2915	2915	2910	525
568	20230823	091100	2571920	2920	2920	2920	2920	0
569	20230823	091000	2571920	2920	2920	2920	2920	2
570	20230823	090900	2566080	2925	2925	2925	2925	40
571	20230823	090800	2449080	2925	2925	2925	2925	0
572	20230823	090700	2449080	2925	2925	2925	2925	0
573	20230823	090600	2449080	2925	2925	2925	2925	0
574	20230823	090500	2449080	2925	2925	2925	2925	8
575	20230823	090400	2425680	2915	2915	2915	2915	0
576	20230823	090300	2425680	2915	2915	2915	2915	0
577	20230823	090200	2425680	2915	2915	2915	2915	0
578	20230823	090100	2425680	2915	2920	2920	2915	632
579	20230823	090000	583000	2915	2915	2915	2915	200