KissMeData/003080/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	183700	70458875	2950	2950	2950	2950	690
3	20230901	183600	70458875	2950	2950	2950	2950	0
4	20230901	183500	70458875	2950	2950	2950	2950	0
5	20230901	183400	70458875	2950	2950	2950	2950	0
6	20230901	183300	70458875	2950	2950	2950	2950	0
7	20230901	183200	70458875	2950	2950	2950	2950	0
8	20230901	183100	70458875	2950	2950	2950	2950	0
9	20230901	183000	70458875	2950	2950	2950	2950	0
10	20230901	182900	70458875	2950	2950	2950	2950	0
11	20230901	182800	70458875	2950	2950	2950	2950	0
12	20230901	182700	70458875	2950	2950	2950	2950	0
13	20230901	182600	70458875	2950	2950	2950	2950	0
14	20230901	182500	70458875	2950	2950	2950	2950	0
15	20230901	182400	70458875	2950	2950	2950	2950	0
16	20230901	182300	70458875	2950	2950	2950	2950	0
17	20230901	182200	70458875	2950	2950	2950	2950	0
18	20230901	182100	70458875	2950	2950	2950	2950	0
19	20230901	182000	70458875	2950	2950	2950	2950	0
20	20230901	181900	70458875	2950	2950	2950	2950	0
21	20230901	181800	70458875	2950	2950	2950	2950	0
22	20230901	181700	70458875	2950	2950	2950	2950	0
23	20230901	181600	70458875	2950	2950	2950	2950	0
24	20230901	181500	70458875	2950	2950	2950	2950	0
25	20230901	181400	70458875	2950	2950	2950	2950	0
26	20230901	181300	70458875	2950	2950	2950	2950	0
27	20230901	181200	70458875	2950	2950	2950	2950	0
28	20230901	181100	70458875	2950	2950	2950	2950	0
29	20230901	181000	70458875	2950	2950	2950	2950	0
30	20230901	180900	70458875	2950	2950	2950	2950	0
31	20230901	180800	70458875	2950	2950	2950	2950	0
32	20230901	180700	70458875	2950	2950	2950	2950	690
33	20230901	180600	70458875	2950	2950	2950	2950	0
34	20230901	180500	70458875	2950	2950	2950	2950	0
35	20230901	180400	70458875	2950	2950	2950	2950	0
36	20230901	180300	70458875	2950	2950	2950	2950	0
37	20230901	180200	70458875	2950	2950	2950	2950	0
38	20230901	180100	70458875	2950	2950	2950	2950	0
39	20230901	180000	70458875	2950	2950	2950	2950	0
40	20230901	175900	70458875	2950	2950	2950	2950	0
41	20230901	175800	70458875	2950	2950	2950	2950	0
42	20230901	175700	70458875	2950	2950	2950	2950	0
43	20230901	175600	70458875	2950	2950	2950	2950	0
44	20230901	175500	70458875	2950	2950	2950	2950	0
45	20230901	175400	70458875	2950	2950	2950	2950	0
46	20230901	175300	70458875	2950	2950	2950	2950	0
47	20230901	175200	70458875	2950	2950	2950	2950	0
48	20230901	175100	70458875	2950	2950	2950	2950	0
49	20230901	175000	70458875	2950	2950	2950	2950	0
50	20230901	174900	70458875	2950	2950	2950	2950	0
51	20230901	174800	70458875	2950	2950	2950	2950	0
52	20230901	174700	70458875	2950	2950	2950	2950	0
53	20230901	174600	70458875	2950	2950	2950	2950	0
54	20230901	174500	70458875	2950	2950	2950	2950	0
55	20230901	174400	70458875	2950	2950	2950	2950	0
56	20230901	174300	70458875	2950	2950	2950	2950	0
57	20230901	174200	70458875	2950	2950	2950	2950	0
58	20230901	174100	70458875	2950	2950	2950	2950	0
59	20230901	174000	70458875	2950	2950	2950	2950	0
60	20230901	173900	70458875	2950	2950	2950	2950	0
61	20230901	173800	70458875	2950	2950	2950	2950	0
62	20230901	173700	70458875	2950	2950	2950	2950	690
63	20230901	173600	70458875	2950	2950	2950	2950	0
64	20230901	173500	70458875	2950	2950	2950	2950	0
65	20230901	173400	70458875	2950	2950	2950	2950	0
66	20230901	173300	70458875	2950	2950	2950	2950	0
67	20230901	173200	70458875	2950	2950	2950	2950	0
68	20230901	173100	70458875	2950	2950	2950	2950	0
69	20230901	173000	70458875	2950	2950	2950	2950	0
70	20230901	172900	70458875	2950	2950	2950	2950	0
71	20230901	172800	70458875	2950	2950	2950	2950	0
72	20230901	172700	70458875	2950	2950	2950	2950	0
73	20230901	172600	70458875	2950	2950	2950	2950	0
74	20230901	172500	70458875	2950	2950	2950	2950	0
75	20230901	172400	70458875	2950	2950	2950	2950	0
76	20230901	172300	70458875	2950	2950	2950	2950	0
77	20230901	172200	70458875	2950	2950	2950	2950	0
78	20230901	172100	70458875	2950	2950	2950	2950	0
79	20230901	172000	70458875	2950	2950	2950	2950	0
80	20230901	171900	70458875	2950	2950	2950	2950	0
81	20230901	171800	70458875	2950	2950	2950	2950	0
82	20230901	171700	70458875	2950	2950	2950	2950	0
83	20230901	171600	70458875	2950	2950	2950	2950	0
84	20230901	171500	70458875	2950	2950	2950	2950	0
85	20230901	171400	70458875	2950	2950	2950	2950	0
86	20230901	171300	70458875	2950	2950	2950	2950	0
87	20230901	171200	70458875	2950	2950	2950	2950	0
88	20230901	171100	70458875	2950	2950	2950	2950	0
89	20230901	171000	70458875	2950	2950	2950	2950	0
90	20230901	170900	70458875	2950	2950	2950	2950	0
91	20230901	170800	70458875	2950	2950	2950	2950	0
92	20230901	170700	70458875	2950	2950	2950	2950	690
93	20230901	170600	70458875	2950	2950	2950	2950	0
94	20230901	170500	70458875	2950	2950	2950	2950	0
95	20230901	170400	70458875	2950	2950	2950	2950	0
96	20230901	170300	70458875	2950	2950	2950	2950	0
97	20230901	170200	70458875	2950	2950	2950	2950	0
98	20230901	170100	70458875	2950	2950	2950	2950	0
99	20230901	170000	70458875	2950	2950	2950	2950	0
100	20230901	165900	70458875	2950	2950	2950	2950	0
101	20230901	165800	70458875	2950	2950	2950	2950	0
102	20230901	165700	70458875	2950	2950	2950	2950	0
103	20230901	165600	70458875	2950	2950	2950	2950	0
104	20230901	165500	70458875	2950	2950	2950	2950	0
105	20230901	165400	70458875	2950	2950	2950	2950	0
106	20230901	165300	70458875	2950	2950	2950	2950	0
107	20230901	165200	70458875	2950	2950	2950	2950	0
108	20230901	165100	70458875	2950	2950	2950	2950	0
109	20230901	165000	70458875	2950	2950	2950	2950	0
110	20230901	164900	70458875	2950	2950	2950	2950	0
111	20230901	164800	70458875	2950	2950	2950	2950	0
112	20230901	164700	70458875	2950	2950	2950	2950	0
113	20230901	164600	70458875	2950	2950	2950	2950	0
114	20230901	164500	70458875	2950	2950	2950	2950	0
115	20230901	164400	70458875	2950	2950	2950	2950	0
116	20230901	164300	70458875	2950	2950	2950	2950	0
117	20230901	164200	70458875	2950	2950	2950	2950	0
118	20230901	164100	70458875	2950	2950	2950	2950	0
119	20230901	164000	70458875	2950	2950	2950	2950	0
120	20230901	163900	70458875	2950	2950	2950	2950	0
121	20230901	163800	70458875	2950	2950	2950	2950	0
122	20230901	163700	70458875	2950	2950	2950	2950	690
123	20230901	163600	70458875	2950	2950	2950	2950	0
124	20230901	163500	70458875	2950	2950	2950	2950	0
125	20230901	163400	70458875	2950	2950	2950	2950	0
126	20230901	163300	70458875	2950	2950	2950	2950	0
127	20230901	163200	70458875	2950	2950	2950	2950	0
128	20230901	163100	70458875	2950	2950	2950	2950	0
129	20230901	163000	70458875	2950	2950	2950	2950	0
130	20230901	162900	70458875	2950	2950	2950	2950	0
131	20230901	162800	70458875	2950	2950	2950	2950	0
132	20230901	162700	70458875	2950	2950	2950	2950	0
133	20230901	162600	70458875	2950	2950	2950	2950	0
134	20230901	162500	70458875	2950	2950	2950	2950	0
135	20230901	162400	70458875	2950	2950	2950	2950	0
136	20230901	162300	70458875	2950	2950	2950	2950	0
137	20230901	162200	70458875	2950	2950	2950	2950	0
138	20230901	162100	70458875	2950	2950	2950	2950	0
139	20230901	162000	70458875	2950	2950	2950	2950	0
140	20230901	161900	70458875	2950	2950	2950	2950	0
141	20230901	161800	70458875	2950	2950	2950	2950	0
142	20230901	161700	70458875	2950	2950	2950	2950	0
143	20230901	161600	70458875	2950	2950	2950	2950	0
144	20230901	161500	70458875	2950	2950	2950	2950	0
145	20230901	161400	70458875	2950	2950	2950	2950	0
146	20230901	161300	70458875	2950	2950	2950	2950	0
147	20230901	161200	70458875	2950	2950	2950	2950	0
148	20230901	161100	70458875	2950	2950	2950	2950	0
149	20230901	161000	70458875	2950	2950	2950	2950	0
150	20230901	160900	70458875	2950	2950	2950	2950	0
151	20230901	160800	70458875	2950	2950	2950	2950	0
152	20230901	160700	70458875	2950	2950	2950	2950	690
153	20230901	160600	70458875	2950	2950	2950	2950	0
154	20230901	160500	70458875	2950	2950	2950	2950	0
155	20230901	160400	70458875	2950	2950	2950	2950	0
156	20230901	160300	70458875	2950	2950	2950	2950	0
157	20230901	160200	70458875	2950	2950	2950	2950	0
158	20230901	160100	70458875	2950	2950	2950	2950	0
159	20230901	160000	70458875	2950	2950	2950	2950	0
160	20230901	155900	70458875	2950	2950	2950	2950	0
161	20230901	155800	70458875	2950	2950	2950	2950	0
162	20230901	155700	70458875	2950	2950	2950	2950	0
163	20230901	155600	70458875	2950	2950	2950	2950	0
164	20230901	155500	70458875	2950	2950	2950	2950	0
165	20230901	155400	70458875	2950	2950	2950	2950	0
166	20230901	155300	70458875	2950	2950	2950	2950	0
167	20230901	155200	70458875	2950	2950	2950	2950	0
168	20230901	155100	70458875	2950	2950	2950	2950	0
169	20230901	155000	70458875	2950	2950	2950	2950	0
170	20230901	154900	70458875	2950	2950	2950	2950	0
171	20230901	154800	70458875	2950	2950	2950	2950	0
172	20230901	154700	70458875	2950	2950	2950	2950	0
173	20230901	154600	70458875	2950	2950	2950	2950	0
174	20230901	154500	70458875	2950	2950	2950	2950	0
175	20230901	154400	70458875	2950	2950	2950	2950	0
176	20230901	154300	70458875	2950	2950	2950	2950	0
177	20230901	154200	70458875	2950	2950	2950	2950	0
178	20230901	154100	70458875	2950	2950	2950	2950	0
179	20230901	154000	70458875	2950	2950	2950	2950	0
180	20230901	153900	70458875	2950	2950	2950	2950	0
181	20230901	153800	70458875	2950	2950	2950	2950	0
182	20230901	153700	70458875	2950	2950	2950	2950	690
183	20230901	153600	70458875	2950	2950	2950	2950	0
184	20230901	153500	70458875	2950	2950	2950	2950	0
185	20230901	153400	70458875	2950	2950	2950	2950	0
186	20230901	153300	70458875	2950	2950	2950	2950	0
187	20230901	153200	70458875	2950	2950	2950	2950	0
188	20230901	153100	70458875	2950	2950	2950	2950	0
189	20230901	153000	70458875	2950	2950	2950	2950	690
190	20230901	152900	68423375	2950	2950	2950	2950	0
191	20230901	152800	68423375	2950	2950	2950	2950	0
192	20230901	152700	68423375	2950	2950	2950	2950	0
193	20230901	152600	68423375	2950	2950	2950	2950	0
194	20230901	152500	68423375	2950	2950	2950	2950	0
195	20230901	152400	68423375	2950	2950	2950	2950	0
196	20230901	152300	68423375	2950	2950	2950	2950	0
197	20230901	152200	68423375	2950	2950	2950	2950	0
198	20230901	152100	68423375	2950	2950	2950	2950	0
199	20230901	152000	68423375	2950	2950	2950	2950	0
200	20230901	151900	68423375	2950	2950	2950	2950	115
201	20230901	151800	68084125	2950	2950	2950	2950	0
202	20230901	151700	68084125	2950	2950	2950	2950	0
203	20230901	151600	68084125	2950	2950	2950	2950	0
204	20230901	151500	68084125	2950	2950	2950	2950	0
205	20230901	151400	68084125	2950	2945	2950	2945	66
206	20230901	151300	67889710	2950	2950	2950	2950	0
207	20230901	151200	67889710	2950	2950	2950	2950	0
208	20230901	151100	67889710	2950	2950	2950	2950	1
209	20230901	151000	67886760	2945	2945	2945	2945	10
210	20230901	150900	67857310	2945	2945	2945	2945	0
211	20230901	150800	67857310	2945	2945	2945	2945	0
212	20230901	150700	67857310	2945	2945	2945	2945	48
213	20230901	150600	67715950	2950	2950	2950	2950	0
214	20230901	150500	67715950	2950	2950	2950	2950	2
215	20230901	150400	67710050	2945	2945	2945	2945	0
216	20230901	150300	67710050	2945	2945	2945	2945	0
217	20230901	150200	67710050	2945	2950	2950	2945	370
218	20230901	150100	66618895	2945	2945	2945	2945	376
219	20230901	150000	65511575	2945	2950	2950	2945	319
220	20230901	145900	64572115	2945	2945	2945	2945	0
221	20230901	145800	64572115	2945	2945	2945	2945	0
222	20230901	145700	64572115	2945	2945	2945	2945	83
223	20230901	145600	64327680	2945	2945	2945	2945	0
224	20230901	145500	64327680	2945	2945	2945	2945	0
225	20230901	145400	64327680	2945	2945	2945	2945	0
226	20230901	145300	64327680	2945	2950	2950	2945	1826
227	20230901	145200	58941350	2950	2950	2950	2950	0
228	20230901	145100	58941350	2950	2950	2950	2950	10
229	20230901	145000	58911850	2950	2950	2950	2950	0
230	20230901	144900	58911850	2950	2950	2950	2950	0
231	20230901	144800	58911850	2950	2950	2950	2950	0
232	20230901	144700	58911850	2950	2950	2950	2950	0
233	20230901	144600	58911850	2950	2950	2950	2950	0
234	20230901	144500	58911850	2950	2950	2950	2950	0
235	20230901	144400	58911850	2950	2950	2950	2950	45
236	20230901	144300	58779100	2950	2950	2950	2950	0
237	20230901	144200	58779100	2950	2950	2950	2950	0
238	20230901	144100	58779100	2950	2950	2950	2950	0
239	20230901	144000	58779100	2950	2950	2950	2950	0
240	20230901	143900	58779100	2950	2955	2955	2950	346
241	20230901	143800	57756900	2955	2955	2955	2955	170
242	20230901	143700	57254550	2955	2955	2955	2955	0
243	20230901	143600	57254550	2955	2955	2955	2955	0
244	20230901	143500	57254550	2955	2955	2955	2955	0
245	20230901	143400	57254550	2955	2955	2955	2955	0
246	20230901	143300	57254550	2955	2955	2955	2955	0
247	20230901	143200	57254550	2955	2955	2955	2955	0
248	20230901	143100	57254550	2955	2955	2955	2955	0
249	20230901	143000	57254550	2955	2955	2955	2955	1
250	20230901	142900	57251595	2955	2955	2955	2955	0
251	20230901	142800	57251595	2955	2955	2955	2955	241
252	20230901	142700	56539440	2955	2955	2955	2955	51
253	20230901	142600	56388735	2965	2965	2965	2965	0
254	20230901	142500	56388735	2965	2965	2965	2965	5
255	20230901	142400	56373910	2960	2960	2960	2960	0
256	20230901	142300	56373910	2960	2960	2960	2960	0
257	20230901	142200	56373910	2960	2960	2960	2960	219
258	20230901	142100	55725670	2960	2960	2960	2960	465
259	20230901	142000	54349270	2970	2970	2970	2970	0
260	20230901	141900	54349270	2970	2970	2970	2970	0
261	20230901	141800	54349270	2970	2970	2970	2970	200
262	20230901	141700	53755270	2970	2970	2970	2970	0
263	20230901	141600	53755270	2970	2970	2970	2970	0
264	20230901	141500	53755270	2970	2970	2970	2970	0
265	20230901	141400	53755270	2970	2970	2970	2970	0
266	20230901	141300	53755270	2970	2970	2970	2970	0
267	20230901	141200	53755270	2970	2970	2970	2970	0
268	20230901	141100	53755270	2970	2970	2970	2970	30
269	20230901	141000	53666170	2970	2970	2970	2970	0
270	20230901	140900	53666170	2970	2970	2970	2970	27
271	20230901	140800	53585980	2970	2970	2970	2970	0
272	20230901	140700	53585980	2970	2970	2970	2970	0
273	20230901	140600	53585980	2970	2970	2970	2970	0
274	20230901	140500	53585980	2970	2970	2970	2970	0
275	20230901	140400	53585980	2970	2970	2970	2970	0
276	20230901	140300	53585980	2970	2970	2970	2970	0
277	20230901	140200	53585980	2970	2970	2970	2970	0
278	20230901	140100	53585980	2970	2970	2970	2970	5
279	20230901	140000	53571130	2955	2955	2955	2955	0
280	20230901	135900	53571130	2955	2955	2955	2955	0
281	20230901	135800	53571130	2955	2955	2955	2955	0
282	20230901	135700	53571130	2955	2955	2955	2955	0
283	20230901	135600	53571130	2955	2955	2955	2955	37
284	20230901	135500	53461795	2960	2960	2960	2960	0
285	20230901	135400	53461795	2960	2960	2960	2960	0
286	20230901	135300	53461795	2960	2960	2960	2960	0
287	20230901	135200	53461795	2960	2960	2960	2960	300
288	20230901	135100	52573795	2960	2955	2960	2955	3
289	20230901	135000	52564920	2960	2960	2960	2960	1
290	20230901	134900	52561960	2960	2960	2960	2960	0
291	20230901	134800	52561960	2960	2960	2960	2960	0
292	20230901	134700	52561960	2960	2960	2960	2960	0
293	20230901	134600	52561960	2960	2945	2960	2945	80
294	20230901	134500	52326000	2945	2950	2950	2940	1390
295	20230901	134400	48230365	2950	2955	2955	2950	153
296	20230901	134300	47778425	2960	2960	2960	2960	0
297	20230901	134200	47778425	2960	2960	2960	2960	0
298	20230901	134100	47778425	2960	2960	2960	2960	0
299	20230901	134000	47778425	2960	2960	2960	2960	0
300	20230901	133900	47778425	2960	2960	2960	2960	0
301	20230901	133800	47778425	2960	2960	2960	2960	0
302	20230901	133700	47778425	2960	2955	2960	2955	34
303	20230901	133600	47677950	2955	2955	2955	2955	158
304	20230901	133500	47211060	2955	2955	2955	2955	303
305	20230901	133400	46315695	2955	2955	2955	2955	0
306	20230901	133300	46315695	2955	2955	2955	2955	31
307	20230901	133200	46224090	2960	2960	2960	2960	0
308	20230901	133100	46224090	2960	2960	2960	2960	9
309	20230901	133000	46197450	2960	2960	2960	2960	5
310	20230901	132900	46182650	2960	2960	2960	2960	0
311	20230901	132800	46182650	2960	2960	2960	2960	80
312	20230901	132700	45945850	2960	2960	2960	2960	1436
313	20230901	132600	41695290	2960	2960	2960	2960	0
314	20230901	132500	41695290	2960	2960	2960	2960	0
315	20230901	132400	41695290	2960	2960	2960	2960	0
316	20230901	132300	41695290	2960	2960	2960	2960	0
317	20230901	132200	41695290	2960	2965	2965	2960	80
318	20230901	132100	41458480	2965	2965	2965	2965	156
319	20230901	132000	40995940	2970	2970	2970	2970	0
320	20230901	131900	40995940	2970	2970	2970	2970	0
321	20230901	131800	40995940	2970	2970	2970	2970	55
322	20230901	131700	40832590	2970	2985	2985	2965	445
323	20230901	131600	39512200	2970	2970	2970	2970	0
324	20230901	131500	39512200	2970	2970	2970	2970	0
325	20230901	131400	39512200	2970	2970	2970	2970	562
326	20230901	131300	37843060	2970	2970	2970	2970	0
327	20230901	131200	37843060	2970	2970	2970	2970	0
328	20230901	131100	37843060	2970	2970	2970	2970	11
329	20230901	131000	37810390	2985	2985	2985	2985	0
330	20230901	130900	37810390	2985	2985	2985	2985	0
331	20230901	130800	37810390	2985	2985	2985	2985	0
332	20230901	130700	37810390	2985	2985	2985	2985	0
333	20230901	130600	37810390	2985	2985	2985	2985	0
334	20230901	130500	37810390	2985	2985	2985	2985	0
335	20230901	130400	37810390	2985	2985	2985	2985	0
336	20230901	130300	37810390	2985	2970	2985	2970	566
337	20230901	130200	36129070	2985	2985	2985	2985	0
338	20230901	130100	36129070	2985	2985	2985	2985	1
339	20230901	130000	36126085	2970	2970	2970	2970	0
340	20230901	125900	36126085	2970	2970	2970	2970	0
341	20230901	125800	36126085	2970	2970	2970	2970	0
342	20230901	125700	36126085	2970	2970	2970	2970	0
343	20230901	125600	36126085	2970	2970	2970	2970	31
344	20230901	125500	36034015	2990	2990	2990	2990	0
345	20230901	125400	36034015	2990	2990	2990	2990	0
346	20230901	125300	36034015	2990	2990	2990	2990	0
347	20230901	125200	36034015	2990	2990	2990	2990	0
348	20230901	125100	36034015	2990	2990	2990	2990	0
349	20230901	125000	36034015	2990	2990	2990	2990	300
350	20230901	124900	35137015	2990	2990	2990	2990	0
351	20230901	124800	35137015	2990	2990	2990	2990	0
352	20230901	124700	35137015	2990	2990	2990	2990	0
353	20230901	124600	35137015	2990	2990	2990	2990	0
354	20230901	124500	35137015	2990	2990	2990	2990	0
355	20230901	124400	35137015	2990	2990	2990	2990	0
356	20230901	124300	35137015	2990	2990	2990	2990	0
357	20230901	124200	35137015	2990	2990	2990	2990	0
358	20230901	124100	35137015	2990	2975	2990	2975	11
359	20230901	124000	35104245	2975	2975	2975	2975	792
360	20230901	123900	32748045	2995	2995	2995	2995	0
361	20230901	123800	32748045	2995	2995	2995	2995	150
362	20230901	123700	32298795	2980	2980	2980	2980	162
363	20230901	123600	31816035	2980	2980	2980	2980	85
364	20230901	123500	31562735	2975	2975	2975	2975	0
365	20230901	123400	31562735	2975	2975	2975	2975	0
366	20230901	123300	31562735	2975	2975	2975	2975	0
367	20230901	123200	31562735	2975	2975	2975	2975	0
368	20230901	123100	31562735	2975	2975	2975	2975	0
369	20230901	123000	31562735	2975	2975	2975	2975	0
370	20230901	122900	31562735	2975	2975	2975	2975	0
371	20230901	122800	31562735	2975	2975	2975	2975	0
372	20230901	122700	31562735	2975	2975	2975	2975	0
373	20230901	122600	31562735	2975	2975	2975	2975	67
374	20230901	122500	31363410	2975	2975	2975	2975	0
375	20230901	122400	31363410	2975	2975	2975	2975	0
376	20230901	122300	31363410	2975	2980	2980	2975	584
377	20230901	122200	29625290	3000	3000	3000	3000	0
378	20230901	122100	29625290	3000	3000	3000	3000	0
379	20230901	122000	29625290	3000	3000	3000	3000	440
380	20230901	121900	28305290	2995	2995	2995	2995	450
381	20230901	121800	26957540	2995	2995	2995	2995	0
382	20230901	121700	26957540	2995	2995	2995	2995	0
383	20230901	121600	26957540	2995	2995	2995	2995	0
384	20230901	121500	26957540	2995	2995	2995	2995	0
385	20230901	121400	26957540	2995	2995	2995	2995	20
386	20230901	121300	26897640	2995	2995	2995	2995	0
387	20230901	121200	26897640	2995	2995	2995	2995	0
388	20230901	121100	26897640	2995	2995	2995	2995	0
389	20230901	121000	26897640	2995	2995	2995	2995	0
390	20230901	120900	26897640	2995	2995	2995	2995	0
391	20230901	120800	26897640	2995	2995	2995	2995	0
392	20230901	120700	26897640	2995	2995	2995	2995	451
393	20230901	120600	25546895	2995	2995	2995	2995	0
394	20230901	120500	25546895	2995	2990	2995	2990	100
395	20230901	120400	25247585	2990	2990	2990	2990	100
396	20230901	120300	24948585	2995	2995	2995	2995	0
397	20230901	120200	24948585	2995	2995	2995	2995	0
398	20230901	120100	24948585	2995	2995	2995	2995	0
399	20230901	120000	24948585	2995	2995	2995	2995	0
400	20230901	115900	24948585	2995	2995	2995	2995	0
401	20230901	115800	24948585	2995	2995	2995	2995	0
402	20230901	115700	24948585	2995	2995	2995	2995	0
403	20230901	115600	24948585	2995	2995	2995	2995	0
404	20230901	115500	24948585	2995	2995	2995	2995	0
405	20230901	115400	24948585	2995	2995	2995	2995	0
406	20230901	115300	24948585	2995	2995	2995	2995	0
407	20230901	115200	24948585	2995	2995	2995	2995	0
408	20230901	115100	24948585	2995	2995	2995	2995	0
409	20230901	115000	24948585	2995	2995	2995	2995	0
410	20230901	114900	24948585	2995	2995	2995	2995	0
411	20230901	114800	24948585	2995	2995	2995	2995	0
412	20230901	114700	24948585	2995	2995	2995	2995	0
413	20230901	114600	24948585	2995	2995	2995	2995	0
414	20230901	114500	24948585	2995	2995	2995	2995	0
415	20230901	114400	24948585	2995	2995	2995	2995	0
416	20230901	114300	24948585	2995	2995	2995	2995	0
417	20230901	114200	24948585	2995	2995	2995	2995	0
418	20230901	114100	24948585	2995	2995	2995	2995	0
419	20230901	114000	24948585	2995	2995	2995	2995	0
420	20230901	113900	24948585	2995	2995	2995	2995	0
421	20230901	113800	24948585	2995	2995	2995	2995	0
422	20230901	113700	24948585	2995	2995	2995	2995	0
423	20230901	113600	24948585	2995	2990	2995	2990	1760
424	20230901	113500	19677455	2995	2995	2995	2995	0
425	20230901	113400	19677455	2995	2995	2995	2995	0
426	20230901	113300	19677455	2995	2995	2995	2995	0
427	20230901	113200	19677455	2995	2995	2995	2995	0
428	20230901	113100	19677455	2995	2995	2995	2995	0
429	20230901	113000	19677455	2995	2995	2995	2995	0
430	20230901	112900	19677455	2995	2995	2995	2995	0
431	20230901	112800	19677455	2995	2995	2995	2995	0
432	20230901	112700	19677455	2995	2995	2995	2995	0
433	20230901	112600	19677455	2995	2980	2995	2980	2
434	20230901	112500	19671480	2980	2980	2980	2980	0
435	20230901	112400	19671480	2980	2980	2980	2980	0
436	20230901	112300	19671480	2980	2980	2980	2980	0
437	20230901	112200	19671480	2980	2980	2980	2980	395
438	20230901	112100	18494380	2980	2980	2980	2980	0
439	20230901	112000	18494380	2980	2980	2980	2980	0
440	20230901	111900	18494380	2980	2980	2980	2980	0
441	20230901	111800	18494380	2980	2980	2980	2980	100
442	20230901	111700	18196380	2975	2975	2975	2975	0
443	20230901	111600	18196380	2975	2975	2975	2975	0
444	20230901	111500	18196380	2975	2975	2975	2975	0
445	20230901	111400	18196380	2975	2980	2980	2975	480
446	20230901	111300	16767885	2980	2980	2980	2980	0
447	20230901	111200	16767885	2980	2980	2980	2980	0
448	20230901	111100	16767885	2980	2980	2980	2980	1
449	20230901	111000	16764905	3000	3000	3000	3000	0
450	20230901	110900	16764905	3000	3000	3000	3000	0
451	20230901	110800	16764905	3000	3000	3000	3000	0
452	20230901	110700	16764905	3000	3000	3000	3000	17
453	20230901	110600	16713905	3000	3000	3000	3000	0
454	20230901	110500	16713905	3000	3000	3000	3000	0
455	20230901	110400	16713905	3000	3000	3000	3000	0
456	20230901	110300	16713905	3000	3000	3000	3000	0
457	20230901	110200	16713905	3000	3000	3000	3000	25
458	20230901	110100	16638905	3000	3000	3000	3000	0
459	20230901	110000	16638905	3000	2995	3000	2995	200
460	20230901	105900	16039595	3000	2995	3000	2995	450
461	20230901	105800	14689635	2995	2995	2995	2995	280
462	20230901	105700	13851035	2990	2985	2990	2985	673
463	20230901	105600	11839325	2980	2980	2980	2980	105
464	20230901	105500	11526425	2990	2990	2990	2990	0
465	20230901	105400	11526425	2990	2990	2990	2990	0
466	20230901	105300	11526425	2990	2990	2990	2990	0
467	20230901	105200	11526425	2990	2990	2990	2990	0
468	20230901	105100	11526425	2990	2990	2990	2990	0
469	20230901	105000	11526425	2990	2990	2990	2990	0
470	20230901	104900	11526425	2990	2990	2990	2990	0
471	20230901	104800	11526425	2990	2990	2990	2990	1
472	20230901	104700	11523435	2980	2980	2980	2980	0
473	20230901	104600	11523435	2980	2980	2980	2980	0
474	20230901	104500	11523435	2980	2980	2980	2980	0
475	20230901	104400	11523435	2980	2980	2980	2980	0
476	20230901	104300	11523435	2980	2980	2980	2980	0
477	20230901	104200	11523435	2980	2980	2980	2980	1
478	20230901	104100	11520455	2975	2975	2975	2975	0
479	20230901	104000	11520455	2975	2975	2975	2975	0
480	20230901	103900	11520455	2975	2975	2975	2975	0
481	20230901	103800	11520455	2975	2975	2975	2975	0
482	20230901	103700	11520455	2975	2975	2975	2975	0
483	20230901	103600	11520455	2975	2975	2975	2975	0
484	20230901	103500	11520455	2975	2975	2975	2975	0
485	20230901	103400	11520455	2975	2975	2975	2975	0
486	20230901	103300	11520455	2975	2975	2975	2975	0
487	20230901	103200	11520455	2975	2975	2975	2975	0
488	20230901	103100	11520455	2975	2975	2975	2975	0
489	20230901	103000	11520455	2975	2975	2975	2975	0
490	20230901	102900	11520455	2975	2975	2975	2975	0
491	20230901	102800	11520455	2975	2975	2975	2975	0
492	20230901	102700	11520455	2975	2975	2975	2975	0
493	20230901	102600	11520455	2975	2975	2975	2975	0
494	20230901	102500	11520455	2975	2975	2975	2975	0
495	20230901	102400	11520455	2975	2975	2975	2975	0
496	20230901	102300	11520455	2975	2975	2975	2975	0
497	20230901	102200	11520455	2975	2975	2975	2975	0
498	20230901	102100	11520455	2975	2975	2975	2975	0
499	20230901	102000	11520455	2975	2975	2975	2975	0
500	20230901	101900	11520455	2975	2975	2975	2975	0
501	20230901	101800	11520455	2975	2975	2975	2975	0
502	20230901	101700	11520455	2975	2975	2975	2975	0
503	20230901	101600	11520455	2975	2975	2975	2975	0
504	20230901	101500	11520455	2975	2975	2975	2975	0
505	20230901	101400	11520455	2975	2975	2975	2975	0
506	20230901	101300	11520455	2975	2975	2975	2975	0
507	20230901	101200	11520455	2975	2975	2975	2975	0
508	20230901	101100	11520455	2975	2975	2975	2975	0
509	20230901	101000	11520455	2975	2975	2975	2975	0
510	20230901	100900	11520455	2975	2975	2975	2975	0
511	20230901	100800	11520455	2975	2980	2980	2975	900
512	20230901	100700	8841195	2990	2990	2990	2990	0
513	20230901	100600	8841195	2990	2990	2990	2990	0
514	20230901	100500	8841195	2990	2990	2990	2990	0
515	20230901	100400	8841195	2990	2990	2990	2990	0
516	20230901	100300	8841195	2990	2990	2990	2990	0
517	20230901	100200	8841195	2990	2990	2990	2990	0
518	20230901	100100	8841195	2990	2990	2990	2990	93
519	20230901	100000	8563125	2990	2990	2990	2990	0
520	20230901	095900	8563125	2990	2990	2990	2990	0
521	20230901	095800	8563125	2990	2990	2990	2990	0
522	20230901	095700	8563125	2990	2990	2990	2990	0
523	20230901	095600	8563125	2990	2990	2990	2990	96
524	20230901	095500	8276085	2985	2985	2985	2985	3
525	20230901	095400	8267130	2985	2985	2985	2985	0
526	20230901	095300	8267130	2985	2985	2985	2985	22
527	20230901	095200	8201460	2985	2985	2985	2985	0
528	20230901	095100	8201460	2985	2985	2985	2985	50
529	20230901	095000	8052210	2985	2985	2985	2985	0
530	20230901	094900	8052210	2985	2985	2985	2985	0
531	20230901	094800	8052210	2985	2985	2985	2985	0
532	20230901	094700	8052210	2985	2985	2985	2985	0
533	20230901	094600	8052210	2985	2985	2985	2985	0
534	20230901	094500	8052210	2985	2985	2985	2985	0
535	20230901	094400	8052210	2985	2985	2985	2985	0
536	20230901	094300	8052210	2985	2985	2985	2985	13
537	20230901	094200	8013405	2985	2985	2985	2985	5
538	20230901	094100	7998480	2985	2985	2985	2985	0
539	20230901	094000	7998480	2985	2985	2985	2985	200
540	20230901	093900	7401480	2980	2980	2980	2980	0
541	20230901	093800	7401480	2980	2980	2980	2980	0
542	20230901	093700	7401480	2980	2980	2980	2980	0
543	20230901	093600	7401480	2980	2980	2980	2980	0
544	20230901	093500	7401480	2980	2980	2980	2980	3
545	20230901	093400	7392540	2980	2980	2980	2980	0
546	20230901	093300	7392540	2980	2980	2980	2980	199
547	20230901	093200	6799520	2980	2980	2980	2975	323
548	20230901	093100	5837580	2980	2980	2980	2980	5
549	20230901	093000	5822680	2980	2980	2980	2980	50
550	20230901	092900	5673680	2980	2980	2980	2980	0
551	20230901	092800	5673680	2980	2980	2980	2980	0
552	20230901	092700	5673680	2980	2980	2980	2980	0
553	20230901	092600	5673680	2980	2980	2980	2980	0
554	20230901	092500	5673680	2980	2980	2980	2980	15
555	20230901	092400	5628980	2975	2975	2975	2975	0
556	20230901	092300	5628980	2975	2975	2975	2975	0
557	20230901	092200	5628980	2975	2975	2975	2975	382
558	20230901	092100	4492530	2985	2985	2985	2985	0
559	20230901	092000	4492530	2985	2985	2990	2985	201
560	20230901	091900	3892375	2980	2975	2980	2975	74
561	20230901	091800	3672220	2985	2985	2985	2985	32
562	20230901	091700	3576700	2980	2980	2980	2980	0
563	20230901	091600	3576700	2980	2980	2980	2980	0
564	20230901	091500	3576700	2980	2980	2980	2980	0
565	20230901	091400	3576700	2980	2980	2980	2980	6
566	20230901	091300	3558820	2990	2990	2990	2990	0
567	20230901	091200	3558820	2990	2990	2990	2990	10
568	20230901	091100	3528920	3000	3000	3000	3000	0
569	20230901	091000	3528920	3000	3000	3000	3000	0
570	20230901	090900	3528920	3000	3000	3000	3000	0
571	20230901	090800	3528920	3000	3000	3000	3000	10
572	20230901	090700	3498920	2975	2975	2975	2975	0
573	20230901	090600	3498920	2975	2975	2975	2975	0
574	20230901	090500	3498920	2975	2975	2975	2975	0
575	20230901	090400	3498920	2975	2975	2975	2975	50
576	20230901	090300	3350170	3000	3000	3000	3000	0
577	20230901	090200	3350170	3000	3000	3000	3000	0
578	20230901	090100	3350170	3000	2980	3000	2980	2
579	20230901	090000	3344190	2990	2995	2995	2990	1117