KissMeData/003080/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	183800	50976245	2980	2980	2980	2980	715
3	20230829	183700	50976245	2980	2980	2980	2980	0
4	20230829	183600	50976245	2980	2980	2980	2980	0
5	20230829	183500	50976245	2980	2980	2980	2980	0
6	20230829	183400	50976245	2980	2980	2980	2980	0
7	20230829	183300	50976245	2980	2980	2980	2980	0
8	20230829	183200	50976245	2980	2980	2980	2980	0
9	20230829	183100	50976245	2980	2980	2980	2980	0
10	20230829	183000	50976245	2980	2980	2980	2980	0
11	20230829	182900	50976245	2980	2980	2980	2980	0
12	20230829	182800	50976245	2980	2980	2980	2980	0
13	20230829	182700	50976245	2980	2980	2980	2980	0
14	20230829	182600	50976245	2980	2980	2980	2980	0
15	20230829	182500	50976245	2980	2980	2980	2980	0
16	20230829	182400	50976245	2980	2980	2980	2980	0
17	20230829	182300	50976245	2980	2980	2980	2980	0
18	20230829	182200	50976245	2980	2980	2980	2980	0
19	20230829	182100	50976245	2980	2980	2980	2980	0
20	20230829	182000	50976245	2980	2980	2980	2980	0
21	20230829	181900	50976245	2980	2980	2980	2980	0
22	20230829	181800	50976245	2980	2980	2980	2980	0
23	20230829	181700	50976245	2980	2980	2980	2980	0
24	20230829	181600	50976245	2980	2980	2980	2980	0
25	20230829	181500	50976245	2980	2980	2980	2980	0
26	20230829	181400	50976245	2980	2980	2980	2980	0
27	20230829	181300	50976245	2980	2980	2980	2980	0
28	20230829	181200	50976245	2980	2980	2980	2980	0
29	20230829	181100	50976245	2980	2980	2980	2980	0
30	20230829	181000	50976245	2980	2980	2980	2980	0
31	20230829	180900	50976245	2980	2980	2980	2980	0
32	20230829	180800	50976245	2980	2980	2980	2980	715
33	20230829	180700	50976245	2980	2980	2980	2980	0
34	20230829	180600	50976245	2980	2980	2980	2980	0
35	20230829	180500	50976245	2980	2980	2980	2980	0
36	20230829	180400	50976245	2980	2980	2980	2980	0
37	20230829	180300	50976245	2980	2980	2980	2980	0
38	20230829	180200	50976245	2980	2980	2980	2980	0
39	20230829	180100	50976245	2980	2980	2980	2980	0
40	20230829	180000	50976245	2980	2980	2980	2980	0
41	20230829	175900	50976245	2980	2980	2980	2980	0
42	20230829	175800	50976245	2980	2980	2980	2980	0
43	20230829	175700	50976245	2980	2980	2980	2980	0
44	20230829	175600	50976245	2980	2980	2980	2980	0
45	20230829	175500	50976245	2980	2980	2980	2980	0
46	20230829	175400	50976245	2980	2980	2980	2980	0
47	20230829	175300	50976245	2980	2980	2980	2980	0
48	20230829	175200	50976245	2980	2980	2980	2980	0
49	20230829	175100	50976245	2980	2980	2980	2980	0
50	20230829	175000	50976245	2980	2980	2980	2980	0
51	20230829	174900	50976245	2980	2980	2980	2980	0
52	20230829	174800	50976245	2980	2980	2980	2980	0
53	20230829	174700	50976245	2980	2980	2980	2980	0
54	20230829	174600	50976245	2980	2980	2980	2980	0
55	20230829	174500	50976245	2980	2980	2980	2980	0
56	20230829	174400	50976245	2980	2980	2980	2980	0
57	20230829	174300	50976245	2980	2980	2980	2980	0
58	20230829	174200	50976245	2980	2980	2980	2980	0
59	20230829	174100	50976245	2980	2980	2980	2980	0
60	20230829	174000	50976245	2980	2980	2980	2980	0
61	20230829	173900	50976245	2980	2980	2980	2980	0
62	20230829	173800	50976245	2980	2980	2980	2980	715
63	20230829	173700	50976245	2980	2980	2980	2980	0
64	20230829	173600	50976245	2980	2980	2980	2980	0
65	20230829	173500	50976245	2980	2980	2980	2980	0
66	20230829	173400	50976245	2980	2980	2980	2980	0
67	20230829	173300	50976245	2980	2980	2980	2980	0
68	20230829	173200	50976245	2980	2980	2980	2980	0
69	20230829	173100	50976245	2980	2980	2980	2980	0
70	20230829	173000	50976245	2980	2980	2980	2980	0
71	20230829	172900	50976245	2980	2980	2980	2980	0
72	20230829	172800	50976245	2980	2980	2980	2980	0
73	20230829	172700	50976245	2980	2980	2980	2980	0
74	20230829	172600	50976245	2980	2980	2980	2980	0
75	20230829	172500	50976245	2980	2980	2980	2980	0
76	20230829	172400	50976245	2980	2980	2980	2980	0
77	20230829	172300	50976245	2980	2980	2980	2980	0
78	20230829	172200	50976245	2980	2980	2980	2980	0
79	20230829	172100	50976245	2980	2980	2980	2980	0
80	20230829	172000	50976245	2980	2980	2980	2980	0
81	20230829	171900	50976245	2980	2980	2980	2980	0
82	20230829	171800	50976245	2980	2980	2980	2980	0
83	20230829	171700	50976245	2980	2980	2980	2980	0
84	20230829	171600	50976245	2980	2980	2980	2980	0
85	20230829	171500	50976245	2980	2980	2980	2980	0
86	20230829	171400	50976245	2980	2980	2980	2980	0
87	20230829	171300	50976245	2980	2980	2980	2980	0
88	20230829	171200	50976245	2980	2980	2980	2980	0
89	20230829	171100	50976245	2980	2980	2980	2980	0
90	20230829	171000	50976245	2980	2980	2980	2980	0
91	20230829	170900	50976245	2980	2980	2980	2980	0
92	20230829	170800	50976245	2980	2980	2980	2980	715
93	20230829	170700	50976245	2980	2980	2980	2980	0
94	20230829	170600	50976245	2980	2980	2980	2980	0
95	20230829	170500	50976245	2980	2980	2980	2980	0
96	20230829	170400	50976245	2980	2980	2980	2980	0
97	20230829	170300	50976245	2980	2980	2980	2980	0
98	20230829	170200	50976245	2980	2980	2980	2980	0
99	20230829	170100	50976245	2980	2980	2980	2980	0
100	20230829	170000	50976245	2980	2980	2980	2980	0
101	20230829	165900	50976245	2980	2980	2980	2980	0
102	20230829	165800	50976245	2980	2980	2980	2980	0
103	20230829	165700	50976245	2980	2980	2980	2980	0
104	20230829	165600	50976245	2980	2980	2980	2980	0
105	20230829	165500	50976245	2980	2980	2980	2980	0
106	20230829	165400	50976245	2980	2980	2980	2980	0
107	20230829	165300	50976245	2980	2980	2980	2980	0
108	20230829	165200	50976245	2980	2980	2980	2980	0
109	20230829	165100	50976245	2980	2980	2980	2980	0
110	20230829	165000	50976245	2980	2980	2980	2980	0
111	20230829	164900	50976245	2980	2980	2980	2980	0
112	20230829	164800	50976245	2980	2980	2980	2980	0
113	20230829	164700	50976245	2980	2980	2980	2980	0
114	20230829	164600	50976245	2980	2980	2980	2980	0
115	20230829	164500	50976245	2980	2980	2980	2980	0
116	20230829	164400	50976245	2980	2980	2980	2980	0
117	20230829	164300	50976245	2980	2980	2980	2980	0
118	20230829	164200	50976245	2980	2980	2980	2980	0
119	20230829	164100	50976245	2980	2980	2980	2980	0
120	20230829	164000	50976245	2980	2980	2980	2980	0
121	20230829	163900	50976245	2980	2980	2980	2980	0
122	20230829	163800	50976245	2980	2980	2980	2980	715
123	20230829	163700	50976245	2980	2980	2980	2980	0
124	20230829	163600	50976245	2980	2980	2980	2980	0
125	20230829	163500	50976245	2980	2980	2980	2980	0
126	20230829	163400	50976245	2980	2980	2980	2980	0
127	20230829	163300	50976245	2980	2980	2980	2980	0
128	20230829	163200	50976245	2980	2980	2980	2980	0
129	20230829	163100	50976245	2980	2980	2980	2980	0
130	20230829	163000	50976245	2980	2980	2980	2980	0
131	20230829	162900	50976245	2980	2980	2980	2980	0
132	20230829	162800	50976245	2980	2980	2980	2980	0
133	20230829	162700	50976245	2980	2980	2980	2980	0
134	20230829	162600	50976245	2980	2980	2980	2980	0
135	20230829	162500	50976245	2980	2980	2980	2980	0
136	20230829	162400	50976245	2980	2980	2980	2980	0
137	20230829	162300	50976245	2980	2980	2980	2980	0
138	20230829	162200	50976245	2980	2980	2980	2980	0
139	20230829	162100	50976245	2980	2980	2980	2980	0
140	20230829	162000	50976245	2980	2980	2980	2980	0
141	20230829	161900	50976245	2980	2980	2980	2980	0
142	20230829	161800	50976245	2980	2980	2980	2980	0
143	20230829	161700	50976245	2980	2980	2980	2980	0
144	20230829	161600	50976245	2980	2980	2980	2980	0
145	20230829	161500	50976245	2980	2980	2980	2980	0
146	20230829	161400	50976245	2980	2980	2980	2980	0
147	20230829	161300	50976245	2980	2980	2980	2980	0
148	20230829	161200	50976245	2980	2980	2980	2980	0
149	20230829	161100	50976245	2980	2980	2980	2980	0
150	20230829	161000	50976245	2980	2980	2980	2980	0
151	20230829	160900	50976245	2980	2980	2980	2980	0
152	20230829	160800	50976245	2980	2980	2980	2980	715
153	20230829	160700	50976245	2980	2980	2980	2980	0
154	20230829	160600	50976245	2980	2980	2980	2980	0
155	20230829	160500	50976245	2980	2980	2980	2980	0
156	20230829	160400	50976245	2980	2980	2980	2980	0
157	20230829	160300	50976245	2980	2980	2980	2980	0
158	20230829	160200	50976245	2980	2980	2980	2980	0
159	20230829	160100	50976245	2980	2980	2980	2980	0
160	20230829	160000	50976245	2980	2980	2980	2980	0
161	20230829	155900	50976245	2980	2980	2980	2980	0
162	20230829	155800	50976245	2980	2980	2980	2980	0
163	20230829	155700	50976245	2980	2980	2980	2980	0
164	20230829	155600	50976245	2980	2980	2980	2980	0
165	20230829	155500	50976245	2980	2980	2980	2980	0
166	20230829	155400	50976245	2980	2980	2980	2980	0
167	20230829	155300	50976245	2980	2980	2980	2980	0
168	20230829	155200	50976245	2980	2980	2980	2980	0
169	20230829	155100	50976245	2980	2980	2980	2980	0
170	20230829	155000	50976245	2980	2980	2980	2980	0
171	20230829	154900	50976245	2980	2980	2980	2980	0
172	20230829	154800	50976245	2980	2980	2980	2980	0
173	20230829	154700	50976245	2980	2980	2980	2980	0
174	20230829	154600	50976245	2980	2980	2980	2980	0
175	20230829	154500	50976245	2980	2980	2980	2980	0
176	20230829	154400	50976245	2980	2980	2980	2980	0
177	20230829	154300	50976245	2980	2980	2980	2980	0
178	20230829	154200	50976245	2980	2980	2980	2980	0
179	20230829	154100	50976245	2980	2980	2980	2980	0
180	20230829	154000	50976245	2980	2980	2980	2980	0
181	20230829	153900	50976245	2980	2980	2980	2980	0
182	20230829	153800	50976245	2980	2980	2980	2980	715
183	20230829	153700	50976245	2980	2980	2980	2980	0
184	20230829	153600	50976245	2980	2980	2980	2980	0
185	20230829	153500	50976245	2980	2980	2980	2980	0
186	20230829	153400	50976245	2980	2980	2980	2980	0
187	20230829	153300	50976245	2980	2980	2980	2980	0
188	20230829	153200	50976245	2980	2980	2980	2980	0
189	20230829	153100	50976245	2980	2980	2980	2980	0
190	20230829	153000	50976245	2980	2980	2980	2980	715
191	20230829	152900	48845545	3000	3000	3000	3000	0
192	20230829	152800	48845545	3000	3000	3000	3000	0
193	20230829	152700	48845545	3000	3000	3000	3000	0
194	20230829	152600	48845545	3000	3000	3000	3000	0
195	20230829	152500	48845545	3000	3000	3000	3000	0
196	20230829	152400	48845545	3000	3000	3000	3000	0
197	20230829	152300	48845545	3000	3000	3000	3000	0
198	20230829	152200	48845545	3000	3000	3000	3000	0
199	20230829	152100	48845545	3000	3000	3000	3000	0
200	20230829	152000	48845545	3000	3000	3000	3000	0
201	20230829	151900	48845545	3000	3000	3000	3000	0
202	20230829	151800	48845545	3000	3000	3000	3000	0
203	20230829	151700	48845545	3000	3000	3000	3000	0
204	20230829	151600	48845545	3000	3000	3000	3000	0
205	20230829	151500	48845545	3000	3000	3000	3000	0
206	20230829	151400	48845545	3000	3000	3000	3000	0
207	20230829	151300	48845545	3000	3000	3000	3000	0
208	20230829	151200	48845545	3000	3000	3000	3000	0
209	20230829	151100	48845545	3000	3000	3000	3000	0
210	20230829	151000	48845545	3000	3000	3000	3000	0
211	20230829	150900	48845545	3000	3000	3000	3000	0
212	20230829	150800	48845545	3000	3000	3000	3000	0
213	20230829	150700	48845545	3000	3000	3000	3000	1
214	20230829	150600	48842545	3000	3000	3000	3000	0
215	20230829	150500	48842545	3000	3000	3000	3000	0
216	20230829	150400	48842545	3000	3000	3000	3000	0
217	20230829	150300	48842545	3000	3000	3000	3000	0
218	20230829	150200	48842545	3000	3000	3000	3000	0
219	20230829	150100	48842545	3000	3000	3000	3000	0
220	20230829	150000	48842545	3000	3000	3000	3000	1
221	20230829	145900	48839545	3000	3000	3000	3000	0
222	20230829	145800	48839545	3000	3000	3000	3000	0
223	20230829	145700	48839545	3000	3000	3000	3000	0
224	20230829	145600	48839545	3000	3000	3000	3000	0
225	20230829	145500	48839545	3000	3000	3000	3000	0
226	20230829	145400	48839545	3000	3000	3000	3000	0
227	20230829	145300	48839545	3000	3000	3000	3000	0
228	20230829	145200	48839545	3000	3000	3000	3000	0
229	20230829	145100	48839545	3000	3000	3000	3000	0
230	20230829	145000	48839545	3000	3000	3000	3000	2
231	20230829	144900	48833545	3000	3000	3000	3000	1
232	20230829	144800	48830545	2975	2975	2975	2975	0
233	20230829	144700	48830545	2975	2975	2975	2975	0
234	20230829	144600	48830545	2975	2975	2975	2975	0
235	20230829	144500	48830545	2975	2975	2975	2975	0
236	20230829	144400	48830545	2975	2990	2990	2975	2000
237	20230829	144300	42877975	2990	2990	2990	2990	0
238	20230829	144200	42877975	2990	2990	2990	2990	0
239	20230829	144100	42877975	2990	2990	2990	2990	0
240	20230829	144000	42877975	2990	2990	2990	2990	0
241	20230829	143900	42877975	2990	2990	2990	2990	0
242	20230829	143800	42877975	2990	2990	2990	2990	0
243	20230829	143700	42877975	2990	2990	2990	2990	0
244	20230829	143600	42877975	2990	2995	2995	2990	43
245	20230829	143500	42749400	2985	2985	2985	2985	0
246	20230829	143400	42749400	2985	2985	2985	2985	0
247	20230829	143300	42749400	2985	2985	2985	2985	0
248	20230829	143200	42749400	2985	2985	2985	2985	0
249	20230829	143100	42749400	2985	2985	2985	2985	0
250	20230829	143000	42749400	2985	2985	2985	2985	0
251	20230829	142900	42749400	2985	2995	2995	2985	120
252	20230829	142800	42390955	2995	2995	2995	2995	0
253	20230829	142700	42390955	2995	2995	2995	2995	0
254	20230829	142600	42390955	2995	2995	2995	2995	0
255	20230829	142500	42390955	2995	2995	2995	2995	0
256	20230829	142400	42390955	2995	2995	2995	2995	0
257	20230829	142300	42390955	2995	2995	2995	2995	0
258	20230829	142200	42390955	2995	2995	2995	2995	0
259	20230829	142100	42390955	2995	2995	2995	2995	0
260	20230829	142000	42390955	2995	2995	2995	2995	0
261	20230829	141900	42390955	2995	2995	2995	2995	0
262	20230829	141800	42390955	2995	2995	2995	2995	0
263	20230829	141700	42390955	2995	2995	2995	2995	727
264	20230829	141600	40213590	2995	2995	2995	2995	0
265	20230829	141500	40213590	2995	2995	2995	2995	0
266	20230829	141400	40213590	2995	2995	2995	2995	0
267	20230829	141300	40213590	2995	2995	2995	2995	0
268	20230829	141200	40213590	2995	2995	2995	2995	0
269	20230829	141100	40213590	2995	2995	2995	2995	0
270	20230829	141000	40213590	2995	2995	2995	2995	0
271	20230829	140900	40213590	2995	2995	2995	2995	0
272	20230829	140800	40213590	2995	2995	2995	2995	0
273	20230829	140700	40213590	2995	2995	2995	2995	0
274	20230829	140600	40213590	2995	2995	2995	2995	0
275	20230829	140500	40213590	2995	2995	2995	2995	0
276	20230829	140400	40213590	2995	2995	2995	2995	0
277	20230829	140300	40213590	2995	2995	2995	2995	0
278	20230829	140200	40213590	2995	2995	2995	2995	0
279	20230829	140100	40213590	2995	2995	2995	2995	0
280	20230829	140000	40213590	2995	2995	2995	2995	0
281	20230829	135900	40213590	2995	2995	2995	2995	0
282	20230829	135800	40213590	2995	2995	2995	2995	1
283	20230829	135700	40210595	2990	2990	2990	2990	0
284	20230829	135600	40210595	2990	2990	2990	2990	0
285	20230829	135500	40210595	2990	2990	2990	2990	0
286	20230829	135400	40210595	2990	2990	2990	2990	0
287	20230829	135300	40210595	2990	2990	2990	2990	0
288	20230829	135200	40210595	2990	2990	2990	2990	0
289	20230829	135100	40210595	2990	2990	2990	2990	0
290	20230829	135000	40210595	2990	2990	2990	2990	0
291	20230829	134900	40210595	2990	2990	2990	2990	0
292	20230829	134800	40210595	2990	2990	2990	2990	1
293	20230829	134700	40207605	2990	2990	2990	2990	42
294	20230829	134600	40082025	2990	2990	2990	2990	0
295	20230829	134500	40082025	2990	2990	2990	2990	1
296	20230829	134400	40079035	2990	2990	2990	2990	0
297	20230829	134300	40079035	2990	2990	2990	2990	0
298	20230829	134200	40079035	2990	2990	2990	2990	0
299	20230829	134100	40079035	2990	2990	2990	2990	0
300	20230829	134000	40079035	2990	2990	2990	2990	1200
301	20230829	133900	36491035	2990	2990	2990	2990	0
302	20230829	133800	36491035	2990	2990	2990	2990	0
303	20230829	133700	36491035	2990	2990	2990	2990	0
304	20230829	133600	36491035	2990	2990	2990	2990	0
305	20230829	133500	36491035	2990	2990	2990	2990	0
306	20230829	133400	36491035	2990	2990	2990	2990	0
307	20230829	133300	36491035	2990	2990	2990	2990	0
308	20230829	133200	36491035	2990	2990	2990	2990	0
309	20230829	133100	36491035	2990	2990	2990	2985	4
310	20230829	133000	36479085	2990	2990	2990	2990	0
311	20230829	132900	36479085	2990	2990	2990	2990	0
312	20230829	132800	36479085	2990	2990	2990	2990	1
313	20230829	132700	36476095	2985	2985	2985	2985	0
314	20230829	132600	36476095	2985	2985	2985	2985	0
315	20230829	132500	36476095	2985	2985	2985	2985	0
316	20230829	132400	36476095	2985	2985	2985	2985	390
317	20230829	132300	35311945	2985	2985	2985	2985	0
318	20230829	132200	35311945	2985	2985	2985	2985	0
319	20230829	132100	35311945	2985	2985	2985	2985	0
320	20230829	132000	35311945	2985	2985	2985	2985	1
321	20230829	131900	35308960	2980	2980	2980	2980	0
322	20230829	131800	35308960	2980	2980	2980	2980	0
323	20230829	131700	35308960	2980	2980	2980	2980	10
324	20230829	131600	35279160	2980	2985	2985	2980	324
325	20230829	131500	34313140	2990	2990	2990	2990	0
326	20230829	131400	34313140	2990	2990	2990	2990	0
327	20230829	131300	34313140	2990	2990	2990	2990	0
328	20230829	131200	34313140	2990	2990	2990	2990	0
329	20230829	131100	34313140	2990	2990	2990	2990	0
330	20230829	131000	34313140	2990	2990	2990	2990	0
331	20230829	130900	34313140	2990	2990	2990	2990	0
332	20230829	130800	34313140	2990	2990	2990	2990	0
333	20230829	130700	34313140	2990	2990	2990	2980	511
334	20230829	130600	32788415	2995	2995	2995	2995	0
335	20230829	130500	32788415	2995	2995	2995	2995	0
336	20230829	130400	32788415	2995	2995	2995	2995	25
337	20230829	130300	32713540	2995	2995	2995	2995	0
338	20230829	130200	32713540	2995	2995	2995	2995	0
339	20230829	130100	32713540	2995	2995	2995	2995	0
340	20230829	130000	32713540	2995	2995	2995	2995	0
341	20230829	125900	32713540	2995	2995	2995	2995	0
342	20230829	125800	32713540	2995	2995	2995	2995	0
343	20230829	125700	32713540	2995	2995	2995	2995	0
344	20230829	125600	32713540	2995	2995	2995	2995	0
345	20230829	125500	32713540	2995	2995	2995	2995	0
346	20230829	125400	32713540	2995	2995	2995	2995	1
347	20230829	125300	32710545	2995	2995	2995	2995	0
348	20230829	125200	32710545	2995	2995	2995	2995	0
349	20230829	125100	32710545	2995	2995	2995	2995	1
350	20230829	125000	32707550	2990	2990	2990	2990	0
351	20230829	124900	32707550	2990	2990	2990	2990	0
352	20230829	124800	32707550	2990	2990	2990	2990	0
353	20230829	124700	32707550	2990	2990	2990	2990	0
354	20230829	124600	32707550	2990	2990	2990	2990	0
355	20230829	124500	32707550	2990	2990	2990	2990	0
356	20230829	124400	32707550	2990	2990	2990	2990	0
357	20230829	124300	32707550	2990	2990	2990	2990	26
358	20230829	124200	32629810	2985	2985	2985	2985	0
359	20230829	124100	32629810	2985	2985	2985	2985	0
360	20230829	124000	32629810	2985	2985	2985	2985	0
361	20230829	123900	32629810	2985	2985	2985	2985	0
362	20230829	123800	32629810	2985	2985	2985	2985	0
363	20230829	123700	32629810	2985	2985	2985	2985	0
364	20230829	123600	32629810	2985	2985	2985	2985	0
365	20230829	123500	32629810	2985	2985	2985	2985	1
366	20230829	123400	32626825	2985	2985	2985	2985	0
367	20230829	123300	32626825	2985	2990	2990	2985	715
368	20230829	123200	30489645	3000	3000	3000	3000	0
369	20230829	123100	30489645	3000	3000	3000	3000	0
370	20230829	123000	30489645	3000	3000	3000	3000	0
371	20230829	122900	30489645	3000	3000	3000	3000	1
372	20230829	122800	30486645	2990	3000	3000	2990	165
373	20230829	122700	29993195	3000	3000	3000	3000	0
374	20230829	122600	29993195	3000	3000	3000	3000	0
375	20230829	122500	29993195	3000	3000	3000	3000	0
376	20230829	122400	29993195	3000	3000	3000	3000	0
377	20230829	122300	29993195	3000	3000	3000	3000	0
378	20230829	122200	29993195	3000	3000	3000	3000	0
379	20230829	122100	29993195	3000	3000	3000	3000	0
380	20230829	122000	29993195	3000	3000	3000	3000	0
381	20230829	121900	29993195	3000	3000	3000	3000	0
382	20230829	121800	29993195	3000	3000	3000	3000	0
383	20230829	121700	29993195	3000	3000	3000	3000	31
384	20230829	121600	29900195	3000	3000	3000	3000	0
385	20230829	121500	29900195	3000	3000	3000	3000	3
386	20230829	121400	29891195	3000	3000	3000	3000	0
387	20230829	121300	29891195	3000	3000	3000	3000	0
388	20230829	121200	29891195	3000	3000	3000	3000	0
389	20230829	121100	29891195	3000	3000	3000	3000	49
390	20230829	121000	29744195	3000	3000	3000	3000	0
391	20230829	120900	29744195	3000	3000	3000	3000	0
392	20230829	120800	29744195	3000	3000	3000	3000	0
393	20230829	120700	29744195	3000	3000	3000	3000	0
394	20230829	120600	29744195	3000	3000	3000	3000	0
395	20230829	120500	29744195	3000	3000	3000	3000	0
396	20230829	120400	29744195	3000	3000	3000	3000	0
397	20230829	120300	29744195	3000	3000	3000	3000	0
398	20230829	120200	29744195	3000	3000	3000	3000	0
399	20230829	120100	29744195	3000	3000	3000	3000	0
400	20230829	120000	29744195	3000	3000	3000	3000	0
401	20230829	115900	29744195	3000	3000	3000	3000	1
402	20230829	115800	29741195	2995	2995	2995	2995	0
403	20230829	115700	29741195	2995	2995	2995	2995	0
404	20230829	115600	29741195	2995	2995	2995	2995	0
405	20230829	115500	29741195	2995	2995	2995	2995	0
406	20230829	115400	29741195	2995	2995	2995	2995	0
407	20230829	115300	29741195	2995	2995	2995	2995	0
408	20230829	115200	29741195	2995	2995	2995	2995	0
409	20230829	115100	29741195	2995	2995	2995	2995	0
410	20230829	115000	29741195	2995	2995	2995	2995	0
411	20230829	114900	29741195	2995	2995	2995	2995	0
412	20230829	114800	29741195	2995	2995	2995	2995	0
413	20230829	114700	29741195	2995	2995	2995	2995	0
414	20230829	114600	29741195	2995	2995	2995	2995	0
415	20230829	114500	29741195	2995	2995	2995	2995	50
416	20230829	114400	29591445	2995	2995	2995	2995	0
417	20230829	114300	29591445	2995	2995	2995	2995	0
418	20230829	114200	29591445	2995	2995	2995	2995	0
419	20230829	114100	29591445	2995	2995	2995	2995	0
420	20230829	114000	29591445	2995	2995	2995	2995	0
421	20230829	113900	29591445	2995	2995	2995	2995	0
422	20230829	113800	29591445	2995	2995	2995	2995	0
423	20230829	113700	29591445	2995	2995	2995	2995	34
424	20230829	113600	29489615	2995	2995	2995	2995	0
425	20230829	113500	29489615	2995	2995	2995	2995	0
426	20230829	113400	29489615	2995	2995	2995	2995	0
427	20230829	113300	29489615	2995	2995	2995	2995	0
428	20230829	113200	29489615	2995	2995	2995	2995	0
429	20230829	113100	29489615	2995	2995	2995	2995	37
430	20230829	113000	29378800	2995	2995	2995	2995	13
431	20230829	112900	29339865	2995	2995	2995	2995	34
432	20230829	112800	29238035	2995	2995	2995	2995	62
433	20230829	112700	29052345	3005	3005	3005	3005	0
434	20230829	112600	29052345	3005	2995	3005	2995	172
435	20230829	112500	28535965	2995	2995	2995	2995	0
436	20230829	112400	28535965	2995	2995	2995	2995	0
437	20230829	112300	28535965	2995	2995	2995	2995	0
438	20230829	112200	28535965	2995	2995	2995	2995	3
439	20230829	112100	28526980	2985	2985	2985	2985	0
440	20230829	112000	28526980	2985	2985	2985	2985	0
441	20230829	111900	28526980	2985	2990	2990	2985	146
442	20230829	111800	28091145	3000	3000	3000	3000	0
443	20230829	111700	28091145	3000	3000	3000	3000	100
444	20230829	111600	27791145	2995	2995	2995	2995	0
445	20230829	111500	27791145	2995	2995	2995	2995	0
446	20230829	111400	27791145	2995	2995	2995	2995	46
447	20230829	111300	27653375	2995	2995	2995	2995	116
448	20230829	111200	27305955	2995	2995	2995	2995	80
449	20230829	111100	27066355	2995	2995	2995	2995	0
450	20230829	111000	27066355	2995	2995	2995	2995	0
451	20230829	110900	27066355	2995	2995	2995	2995	0
452	20230829	110800	27066355	2995	2995	2995	2995	0
453	20230829	110700	27066355	2995	2995	2995	2995	0
454	20230829	110600	27066355	2995	2995	2995	2995	1
455	20230829	110500	27063360	2985	2985	2985	2985	0
456	20230829	110400	27063360	2985	2985	2985	2985	0
457	20230829	110300	27063360	2985	2985	2985	2985	0
458	20230829	110200	27063360	2985	2985	2985	2985	0
459	20230829	110100	27063360	2985	2985	2985	2985	0
460	20230829	110000	27063360	2985	2985	2985	2985	100
461	20230829	105900	26764860	2985	2985	2985	2985	0
462	20230829	105800	26764860	2985	2985	2985	2985	0
463	20230829	105700	26764860	2985	2985	2985	2985	0
464	20230829	105600	26764860	2985	2985	2985	2985	0
465	20230829	105500	26764860	2985	2985	2985	2985	1
466	20230829	105400	26761875	2980	2980	2980	2980	0
467	20230829	105300	26761875	2980	2980	2980	2980	0
468	20230829	105200	26761875	2980	2980	2980	2980	0
469	20230829	105100	26761875	2980	2980	2980	2980	0
470	20230829	105000	26761875	2980	2980	2980	2980	620
471	20230829	104900	24914275	2980	2980	2980	2980	0
472	20230829	104800	24914275	2980	2980	2980	2980	106
473	20230829	104700	24598395	2980	2980	2980	2980	123
474	20230829	104600	24231855	2980	2980	2980	2980	113
475	20230829	104500	23895115	2990	2990	2990	2990	0
476	20230829	104400	23895115	2990	2990	2990	2990	0
477	20230829	104300	23895115	2990	2990	2990	2990	0
478	20230829	104200	23895115	2990	2990	2990	2990	0
479	20230829	104100	23895115	2990	2990	2990	2990	0
480	20230829	104000	23895115	2990	2990	2990	2990	1
481	20230829	103900	23892125	2995	2995	2995	2995	1
482	20230829	103800	23889130	2985	2985	2985	2985	0
483	20230829	103700	23889130	2985	2985	2985	2985	329
484	20230829	103600	22907065	2985	2985	2985	2985	0
485	20230829	103500	22907065	2985	2985	2985	2985	0
486	20230829	103400	22907065	2985	2985	2985	2985	0
487	20230829	103300	22907065	2985	2985	2985	2985	0
488	20230829	103200	22907065	2985	2985	2985	2985	0
489	20230829	103100	22907065	2985	2985	2985	2985	95
490	20230829	103000	22623490	2980	2980	2980	2980	0
491	20230829	102900	22623490	2980	2980	2980	2980	0
492	20230829	102800	22623490	2980	2980	2980	2980	0
493	20230829	102700	22623490	2980	2980	2980	2980	0
494	20230829	102600	22623490	2980	2980	2980	2980	0
495	20230829	102500	22623490	2980	2980	2980	2980	0
496	20230829	102400	22623490	2980	2980	2980	2980	153
497	20230829	102300	22167550	2975	2990	2990	2975	262
498	20230829	102200	21387950	2995	2995	2995	2995	0
499	20230829	102100	21387950	2995	2995	2995	2995	163
500	20230829	102000	20899765	3000	3000	3000	3000	328
501	20230829	101900	19915765	3005	3005	3005	3005	239
502	20230829	101800	19197570	3005	3005	3005	3005	522
503	20230829	101700	17628960	3010	3010	3010	3010	2
504	20230829	101600	17622940	3010	3010	3010	3010	0
505	20230829	101500	17622940	3010	3010	3010	3010	0
506	20230829	101400	17622940	3010	3010	3010	3010	0
507	20230829	101300	17622940	3010	3010	3010	3010	0
508	20230829	101200	17622940	3010	3010	3010	3010	0
509	20230829	101100	17622940	3010	3010	3010	3010	0
510	20230829	101000	17622940	3010	3010	3010	3010	0
511	20230829	100900	17622940	3010	3010	3010	3010	0
512	20230829	100800	17622940	3010	3010	3010	3010	38
513	20230829	100700	17508560	3005	3005	3005	3005	0
514	20230829	100600	17508560	3005	3005	3005	3005	0
515	20230829	100500	17508560	3005	3010	3010	3005	316
516	20230829	100400	16558890	3010	3010	3010	3010	0
517	20230829	100300	16558890	3010	3010	3010	3010	0
518	20230829	100200	16558890	3010	3010	3010	3010	4
519	20230829	100100	16546850	3010	3010	3010	3010	1
520	20230829	100000	16543840	3005	3005	3005	3005	0
521	20230829	095900	16543840	3005	3005	3005	3005	0
522	20230829	095800	16543840	3005	3005	3005	3005	0
523	20230829	095700	16543840	3005	3005	3005	3005	0
524	20230829	095600	16543840	3005	3005	3005	3005	361
525	20230829	095500	15459035	3005	3005	3005	3005	0
526	20230829	095400	15459035	3005	3005	3005	3005	39
527	20230829	095300	15341840	3005	3005	3005	3005	0
528	20230829	095200	15341840	3005	3005	3005	3005	147
529	20230829	095100	14900105	3005	3005	3005	3005	102
530	20230829	095000	14593595	2995	2995	2995	2995	0
531	20230829	094900	14593595	2995	2995	2995	2995	0
532	20230829	094800	14593595	2995	2995	2995	2995	0
533	20230829	094700	14593595	2995	2995	2995	2995	0
534	20230829	094600	14593595	2995	2995	2995	2995	500
535	20230829	094500	13096095	3000	3000	3000	3000	510
536	20230829	094400	11566095	3000	3000	3000	3000	188
537	20230829	094300	11002095	3010	3010	3010	3010	0
538	20230829	094200	11002095	3010	3010	3010	3010	1
539	20230829	094100	10999085	3000	3000	3000	3000	0
540	20230829	094000	10999085	3000	3000	3000	3000	400
541	20230829	093900	9799085	3000	3000	3000	3000	200
542	20230829	093800	9199085	3000	3000	3000	3000	0
543	20230829	093700	9199085	3000	3000	3000	3000	1
544	20230829	093600	9196085	3010	3010	3010	3010	0
545	20230829	093500	9196085	3010	3010	3010	3010	0
546	20230829	093400	9196085	3010	3010	3010	3010	0
547	20230829	093300	9196085	3010	3010	3010	3010	3
548	20230829	093200	9187055	3010	3010	3010	3010	5
549	20230829	093100	9172005	3010	3010	3010	3010	0
550	20230829	093000	9172005	3010	3010	3010	3010	0
551	20230829	092900	9172005	3010	3010	3010	3010	0
552	20230829	092800	9172005	3010	3010	3010	3010	0
553	20230829	092700	9172005	3010	3010	3010	3010	0
554	20230829	092600	9172005	3010	3010	3010	3010	0
555	20230829	092500	9172005	3010	3010	3010	3010	196
556	20230829	092400	8582045	3010	3010	3010	3010	0
557	20230829	092300	8582045	3010	3010	3010	3010	10
558	20230829	092200	8551945	3010	3010	3010	3010	1
559	20230829	092100	8548935	3010	3010	3010	3010	30
560	20230829	092000	8458635	3010	3010	3010	3010	105
561	20230829	091900	8142585	3015	3015	3015	3015	337
562	20230829	091800	7126530	3015	3020	3020	3015	72
563	20230829	091700	6909430	3015	3015	3015	3015	43
564	20230829	091600	6779785	3010	3010	3010	3010	197
565	20230829	091500	6186815	3010	3010	3010	3010	0
566	20230829	091400	6186815	3010	3010	3010	3010	0
567	20230829	091300	6186815	3010	3010	3010	3010	421
568	20230829	091200	4919605	3000	3000	3000	3000	0
569	20230829	091100	4919605	3000	3000	3000	3000	350
570	20230829	091000	3869605	3000	3000	3000	3000	68
571	20230829	090900	3665605	2995	2995	3000	2995	356
572	20230829	090800	2599305	2990	2990	2990	2990	0
573	20230829	090700	2599305	2990	2990	2990	2990	0
574	20230829	090600	2599305	2990	2990	2990	2990	0
575	20230829	090500	2599305	2990	3000	3000	2990	680
576	20230829	090400	561175	3005	3005	3005	3005	0
577	20230829	090300	561175	3005	3005	3005	3005	32
578	20230829	090200	465015	3005	3005	3005	3005	0
579	20230829	090100	465015	3005	3005	3005	3005	3
580	20230829	090000	456000	3000	3000	3000	3000	152