KissMeData/003080/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183700	101167905	2920	2920	2920	2920	2005
3	20230904	183600	101167905	2920	2920	2920	2920	0
4	20230904	183500	101167905	2920	2920	2920	2920	0
5	20230904	183400	101167905	2920	2920	2920	2920	0
6	20230904	183300	101167905	2920	2920	2920	2920	0
7	20230904	183200	101167905	2920	2920	2920	2920	0
8	20230904	183100	101167905	2920	2920	2920	2920	0
9	20230904	183000	101167905	2920	2920	2920	2920	0
10	20230904	182900	101167905	2920	2920	2920	2920	0
11	20230904	182800	101167905	2920	2920	2920	2920	0
12	20230904	182700	101167905	2920	2920	2920	2920	0
13	20230904	182600	101167905	2920	2920	2920	2920	0
14	20230904	182500	101167905	2920	2920	2920	2920	0
15	20230904	182400	101167905	2920	2920	2920	2920	0
16	20230904	182300	101167905	2920	2920	2920	2920	0
17	20230904	182200	101167905	2920	2920	2920	2920	0
18	20230904	182100	101167905	2920	2920	2920	2920	0
19	20230904	182000	101167905	2920	2920	2920	2920	0
20	20230904	181900	101167905	2920	2920	2920	2920	0
21	20230904	181800	101167905	2920	2920	2920	2920	0
22	20230904	181700	101167905	2920	2920	2920	2920	0
23	20230904	181600	101167905	2920	2920	2920	2920	0
24	20230904	181500	101167905	2920	2920	2920	2920	0
25	20230904	181400	101167905	2920	2920	2920	2920	0
26	20230904	181300	101167905	2920	2920	2920	2920	0
27	20230904	181200	101167905	2920	2920	2920	2920	0
28	20230904	181100	101167905	2920	2920	2920	2920	0
29	20230904	181000	101167905	2920	2920	2920	2920	0
30	20230904	180900	101167905	2920	2920	2920	2920	0
31	20230904	180800	101167905	2920	2920	2920	2920	0
32	20230904	180700	101167905	2920	2920	2920	2920	2005
33	20230904	180600	101167905	2920	2920	2920	2920	0
34	20230904	180500	101167905	2920	2920	2920	2920	0
35	20230904	180400	101167905	2920	2920	2920	2920	0
36	20230904	180300	101167905	2920	2920	2920	2920	0
37	20230904	180200	101167905	2920	2920	2920	2920	0
38	20230904	180100	101167905	2920	2920	2920	2920	0
39	20230904	180000	101167905	2920	2920	2920	2920	0
40	20230904	175900	101167905	2920	2920	2920	2920	0
41	20230904	175800	101167905	2920	2920	2920	2920	0
42	20230904	175700	101167905	2920	2920	2920	2920	0
43	20230904	175600	101167905	2920	2920	2920	2920	0
44	20230904	175500	101167905	2920	2920	2920	2920	0
45	20230904	175400	101167905	2920	2920	2920	2920	0
46	20230904	175300	101167905	2920	2920	2920	2920	0
47	20230904	175200	101167905	2920	2920	2920	2920	0
48	20230904	175100	101167905	2920	2920	2920	2920	0
49	20230904	175000	101167905	2920	2920	2920	2920	0
50	20230904	174900	101167905	2920	2920	2920	2920	0
51	20230904	174800	101167905	2920	2920	2920	2920	0
52	20230904	174700	101167905	2920	2920	2920	2920	0
53	20230904	174600	101167905	2920	2920	2920	2920	0
54	20230904	174500	101167905	2920	2920	2920	2920	0
55	20230904	174400	101167905	2920	2920	2920	2920	0
56	20230904	174300	101167905	2920	2920	2920	2920	0
57	20230904	174200	101167905	2920	2920	2920	2920	0
58	20230904	174100	101167905	2920	2920	2920	2920	0
59	20230904	174000	101167905	2920	2920	2920	2920	0
60	20230904	173900	101167905	2920	2920	2920	2920	0
61	20230904	173800	101167905	2920	2920	2920	2920	0
62	20230904	173700	101167905	2920	2920	2920	2920	2005
63	20230904	173600	101167905	2920	2920	2920	2920	0
64	20230904	173500	101167905	2920	2920	2920	2920	0
65	20230904	173400	101167905	2920	2920	2920	2920	0
66	20230904	173300	101167905	2920	2920	2920	2920	0
67	20230904	173200	101167905	2920	2920	2920	2920	0
68	20230904	173100	101167905	2920	2920	2920	2920	0
69	20230904	173000	101167905	2920	2920	2920	2920	0
70	20230904	172900	101167905	2920	2920	2920	2920	0
71	20230904	172800	101167905	2920	2920	2920	2920	0
72	20230904	172700	101167905	2920	2920	2920	2920	0
73	20230904	172600	101167905	2920	2920	2920	2920	0
74	20230904	172500	101167905	2920	2920	2920	2920	0
75	20230904	172400	101167905	2920	2920	2920	2920	0
76	20230904	172300	101167905	2920	2920	2920	2920	0
77	20230904	172200	101167905	2920	2920	2920	2920	0
78	20230904	172100	101167905	2920	2920	2920	2920	0
79	20230904	172000	101167905	2920	2920	2920	2920	0
80	20230904	171900	101167905	2920	2920	2920	2920	0
81	20230904	171800	101167905	2920	2920	2920	2920	0
82	20230904	171700	101167905	2920	2920	2920	2920	0
83	20230904	171600	101167905	2920	2920	2920	2920	0
84	20230904	171500	101167905	2920	2920	2920	2920	0
85	20230904	171400	101167905	2920	2920	2920	2920	0
86	20230904	171300	101167905	2920	2920	2920	2920	0
87	20230904	171200	101167905	2920	2920	2920	2920	0
88	20230904	171100	101167905	2920	2920	2920	2920	0
89	20230904	171000	101167905	2920	2920	2920	2920	0
90	20230904	170900	101167905	2920	2920	2920	2920	0
91	20230904	170800	101167905	2920	2920	2920	2920	0
92	20230904	170700	101167905	2920	2920	2920	2920	2005
93	20230904	170600	101167905	2920	2920	2920	2920	0
94	20230904	170500	101167905	2920	2920	2920	2920	0
95	20230904	170400	101167905	2920	2920	2920	2920	0
96	20230904	170300	101167905	2920	2920	2920	2920	0
97	20230904	170200	101167905	2920	2920	2920	2920	0
98	20230904	170100	101167905	2920	2920	2920	2920	0
99	20230904	170000	101167905	2920	2920	2920	2920	0
100	20230904	165900	101167905	2920	2920	2920	2920	0
101	20230904	165800	101167905	2920	2920	2920	2920	0
102	20230904	165700	101167905	2920	2920	2920	2920	0
103	20230904	165600	101167905	2920	2920	2920	2920	0
104	20230904	165500	101167905	2920	2920	2920	2920	0
105	20230904	165400	101167905	2920	2920	2920	2920	0
106	20230904	165300	101167905	2920	2920	2920	2920	0
107	20230904	165200	101167905	2920	2920	2920	2920	0
108	20230904	165100	101167905	2920	2920	2920	2920	0
109	20230904	165000	101167905	2920	2920	2920	2920	0
110	20230904	164900	101167905	2920	2920	2920	2920	0
111	20230904	164800	101167905	2920	2920	2920	2920	0
112	20230904	164700	101167905	2920	2920	2920	2920	0
113	20230904	164600	101167905	2920	2920	2920	2920	0
114	20230904	164500	101167905	2920	2920	2920	2920	0
115	20230904	164400	101167905	2920	2920	2920	2920	0
116	20230904	164300	101167905	2920	2920	2920	2920	0
117	20230904	164200	101167905	2920	2920	2920	2920	0
118	20230904	164100	101167905	2920	2920	2920	2920	0
119	20230904	164000	101167905	2920	2920	2920	2920	0
120	20230904	163900	101167905	2920	2920	2920	2920	0
121	20230904	163800	101167905	2920	2920	2920	2920	0
122	20230904	163700	101167905	2920	2920	2920	2920	2005
123	20230904	163600	101167905	2920	2920	2920	2920	0
124	20230904	163500	101167905	2920	2920	2920	2920	0
125	20230904	163400	101167905	2920	2920	2920	2920	0
126	20230904	163300	101167905	2920	2920	2920	2920	0
127	20230904	163200	101167905	2920	2920	2920	2920	0
128	20230904	163100	101167905	2920	2920	2920	2920	0
129	20230904	163000	101167905	2920	2920	2920	2920	0
130	20230904	162900	101167905	2920	2920	2920	2920	0
131	20230904	162800	101167905	2920	2920	2920	2920	0
132	20230904	162700	101167905	2920	2920	2920	2920	0
133	20230904	162600	101167905	2920	2920	2920	2920	0
134	20230904	162500	101167905	2920	2920	2920	2920	0
135	20230904	162400	101167905	2920	2920	2920	2920	0
136	20230904	162300	101167905	2920	2920	2920	2920	0
137	20230904	162200	101167905	2920	2920	2920	2920	0
138	20230904	162100	101167905	2920	2920	2920	2920	0
139	20230904	162000	101167905	2920	2920	2920	2920	0
140	20230904	161900	101167905	2920	2920	2920	2920	0
141	20230904	161800	101167905	2920	2920	2920	2920	0
142	20230904	161700	101167905	2920	2920	2920	2920	0
143	20230904	161600	101167905	2920	2920	2920	2920	0
144	20230904	161500	101167905	2920	2920	2920	2920	0
145	20230904	161400	101167905	2920	2920	2920	2920	0
146	20230904	161300	101167905	2920	2920	2920	2920	0
147	20230904	161200	101167905	2920	2920	2920	2920	0
148	20230904	161100	101167905	2920	2920	2920	2920	0
149	20230904	161000	101167905	2920	2920	2920	2920	0
150	20230904	160900	101167905	2920	2920	2920	2920	0
151	20230904	160800	101167905	2920	2920	2920	2920	0
152	20230904	160700	101167905	2920	2920	2920	2920	2005
153	20230904	160600	101167905	2920	2920	2920	2920	0
154	20230904	160500	101167905	2920	2920	2920	2920	0
155	20230904	160400	101167905	2920	2920	2920	2920	0
156	20230904	160300	101167905	2920	2920	2920	2920	0
157	20230904	160200	101167905	2920	2920	2920	2920	0
158	20230904	160100	101167905	2920	2920	2920	2920	0
159	20230904	160000	101167905	2920	2920	2920	2920	0
160	20230904	155900	101167905	2920	2920	2920	2920	0
161	20230904	155800	101167905	2920	2920	2920	2920	0
162	20230904	155700	101167905	2920	2920	2920	2920	0
163	20230904	155600	101167905	2920	2920	2920	2920	0
164	20230904	155500	101167905	2920	2920	2920	2920	0
165	20230904	155400	101167905	2920	2920	2920	2920	0
166	20230904	155300	101167905	2920	2920	2920	2920	0
167	20230904	155200	101167905	2920	2920	2920	2920	0
168	20230904	155100	101167905	2920	2920	2920	2920	0
169	20230904	155000	101167905	2920	2920	2920	2920	0
170	20230904	154900	101167905	2920	2920	2920	2920	0
171	20230904	154800	101167905	2920	2920	2920	2920	0
172	20230904	154700	101167905	2920	2920	2920	2920	0
173	20230904	154600	101167905	2920	2920	2920	2920	0
174	20230904	154500	101167905	2920	2920	2920	2920	0
175	20230904	154400	101167905	2920	2920	2920	2920	0
176	20230904	154300	101167905	2920	2920	2920	2920	0
177	20230904	154200	101167905	2920	2920	2920	2920	0
178	20230904	154100	101167905	2920	2920	2920	2920	0
179	20230904	154000	101167905	2920	2920	2920	2920	0
180	20230904	153900	101167905	2920	2920	2920	2920	0
181	20230904	153800	101167905	2920	2920	2920	2920	0
182	20230904	153700	101167905	2920	2920	2920	2920	2005
183	20230904	153600	101167905	2920	2920	2920	2920	0
184	20230904	153500	101167905	2920	2920	2920	2920	0
185	20230904	153400	101167905	2920	2920	2920	2920	0
186	20230904	153300	101167905	2920	2920	2920	2920	0
187	20230904	153200	101167905	2920	2920	2920	2920	0
188	20230904	153100	101167905	2920	2920	2920	2920	0
189	20230904	153000	101167905	2920	2920	2920	2920	2005
190	20230904	152900	95313305	2950	2950	2950	2950	0
191	20230904	152800	95313305	2950	2950	2950	2950	0
192	20230904	152700	95313305	2950	2950	2950	2950	0
193	20230904	152600	95313305	2950	2950	2950	2950	0
194	20230904	152500	95313305	2950	2950	2950	2950	0
195	20230904	152400	95313305	2950	2950	2950	2950	0
196	20230904	152300	95313305	2950	2950	2950	2950	0
197	20230904	152200	95313305	2950	2950	2950	2950	0
198	20230904	152100	95313305	2950	2950	2950	2950	0
199	20230904	152000	95313305	2950	2950	2950	2950	0
200	20230904	151900	95313305	2950	2945	2950	2945	100
201	20230904	151800	95018310	2945	2945	2945	2945	0
202	20230904	151700	95018310	2945	2945	2945	2945	0
203	20230904	151600	95018310	2945	2945	2945	2945	0
204	20230904	151500	95018310	2945	2945	2945	2945	0
205	20230904	151400	95018310	2945	2945	2945	2945	0
206	20230904	151300	95018310	2945	2945	2945	2945	0
207	20230904	151200	95018310	2945	2945	2945	2945	0
208	20230904	151100	95018310	2945	2945	2945	2945	0
209	20230904	151000	95018310	2945	2945	2945	2945	48
210	20230904	150900	94876950	2930	2930	2930	2930	0
211	20230904	150800	94876950	2930	2930	2930	2930	0
212	20230904	150700	94876950	2930	2930	2930	2930	0
213	20230904	150600	94876950	2930	2930	2930	2930	0
214	20230904	150500	94876950	2930	2930	2930	2930	0
215	20230904	150400	94876950	2930	2930	2930	2930	0
216	20230904	150300	94876950	2930	2930	2930	2930	0
217	20230904	150200	94876950	2930	2930	2930	2930	0
218	20230904	150100	94876950	2930	2930	2930	2930	20
219	20230904	150000	94818350	2930	2930	2930	2930	0
220	20230904	145900	94818350	2930	2930	2930	2930	0
221	20230904	145800	94818350	2930	2930	2930	2930	0
222	20230904	145700	94818350	2930	2930	2930	2930	0
223	20230904	145600	94818350	2930	2930	2930	2930	34
224	20230904	145500	94718730	2945	2945	2945	2945	197
225	20230904	145400	94138565	2945	2945	2945	2945	0
226	20230904	145300	94138565	2945	2945	2945	2945	0
227	20230904	145200	94138565	2945	2945	2945	2945	0
228	20230904	145100	94138565	2945	2945	2945	2945	1
229	20230904	145000	94135620	2945	2945	2945	2945	0
230	20230904	144900	94135620	2945	2945	2945	2945	0
231	20230904	144800	94135620	2945	2945	2945	2945	0
232	20230904	144700	94135620	2945	2945	2945	2945	0
233	20230904	144600	94135620	2945	2945	2945	2945	0
234	20230904	144500	94135620	2945	2945	2945	2945	0
235	20230904	144400	94135620	2945	2945	2945	2945	300
236	20230904	144300	93252120	2925	2925	2925	2925	0
237	20230904	144200	93252120	2925	2925	2925	2925	0
238	20230904	144100	93252120	2925	2925	2925	2925	0
239	20230904	144000	93252120	2925	2925	2925	2925	0
240	20230904	143900	93252120	2925	2925	2925	2925	0
241	20230904	143800	93252120	2925	2925	2925	2925	0
242	20230904	143700	93252120	2925	2925	2925	2925	0
243	20230904	143600	93252120	2925	2925	2925	2925	50
244	20230904	143500	93105870	2925	2925	2925	2925	304
245	20230904	143400	92216670	2940	2940	2940	2940	0
246	20230904	143300	92216670	2940	2940	2940	2940	0
247	20230904	143200	92216670	2940	2940	2940	2940	0
248	20230904	143100	92216670	2940	2940	2940	2940	0
249	20230904	143000	92216670	2940	2940	2940	2940	0
250	20230904	142900	92216670	2940	2940	2940	2940	0
251	20230904	142800	92216670	2940	2940	2940	2940	0
252	20230904	142700	92216670	2940	2940	2940	2940	0
253	20230904	142600	92216670	2940	2940	2940	2940	0
254	20230904	142500	92216670	2940	2940	2940	2940	0
255	20230904	142400	92216670	2940	2940	2940	2940	0
256	20230904	142300	92216670	2940	2940	2940	2940	0
257	20230904	142200	92216670	2940	2940	2940	2940	0
258	20230904	142100	92216670	2940	2940	2940	2940	1
259	20230904	142000	92213730	2940	2940	2940	2940	10
260	20230904	141900	92184330	2940	2940	2940	2940	0
261	20230904	141800	92184330	2940	2940	2940	2940	10
262	20230904	141700	92154930	2940	2940	2940	2940	0
263	20230904	141600	92154930	2940	2940	2940	2940	0
264	20230904	141500	92154930	2940	2940	2940	2940	2
265	20230904	141400	92149050	2940	2940	2940	2940	0
266	20230904	141300	92149050	2940	2940	2940	2940	0
267	20230904	141200	92149050	2940	2940	2940	2940	0
268	20230904	141100	92149050	2940	2940	2940	2940	100
269	20230904	141000	91855050	2955	2955	2955	2955	0
270	20230904	140900	91855050	2955	2955	2955	2955	0
271	20230904	140800	91855050	2955	2955	2955	2955	0
272	20230904	140700	91855050	2955	2955	2955	2955	0
273	20230904	140600	91855050	2955	2955	2955	2955	0
274	20230904	140500	91855050	2955	2955	2955	2955	0
275	20230904	140400	91855050	2955	2955	2955	2955	0
276	20230904	140300	91855050	2955	2950	2955	2950	218
277	20230904	140200	91211415	2955	2930	2955	2930	602
278	20230904	140100	89439830	2925	2925	2925	2925	0
279	20230904	140000	89439830	2925	2925	2925	2925	0
280	20230904	135900	89439830	2925	2925	2925	2925	0
281	20230904	135800	89439830	2925	2925	2925	2925	0
282	20230904	135700	89439830	2925	2925	2925	2925	0
283	20230904	135600	89439830	2925	2925	2925	2925	0
284	20230904	135500	89439830	2925	2925	2925	2925	0
285	20230904	135400	89439830	2925	2925	2925	2925	0
286	20230904	135300	89439830	2925	2925	2925	2925	0
287	20230904	135200	89439830	2925	2925	2925	2925	0
288	20230904	135100	89439830	2925	2925	2925	2925	0
289	20230904	135000	89439830	2925	2925	2925	2925	0
290	20230904	134900	89439830	2925	2925	2925	2925	0
291	20230904	134800	89439830	2925	2925	2925	2925	0
292	20230904	134700	89439830	2925	2925	2925	2925	0
293	20230904	134600	89439830	2925	2925	2925	2925	0
294	20230904	134500	89439830	2925	2925	2925	2925	0
295	20230904	134400	89439830	2925	2925	2925	2925	0
296	20230904	134300	89439830	2925	2925	2925	2925	0
297	20230904	134200	89439830	2925	2925	2925	2925	0
298	20230904	134100	89439830	2925	2925	2925	2925	0
299	20230904	134000	89439830	2925	2925	2925	2925	0
300	20230904	133900	89439830	2925	2925	2925	2925	0
301	20230904	133800	89439830	2925	2925	2925	2925	0
302	20230904	133700	89439830	2925	2925	2925	2925	0
303	20230904	133600	89439830	2925	2925	2925	2925	0
304	20230904	133500	89439830	2925	2925	2925	2925	0
305	20230904	133400	89439830	2925	2925	2925	2925	0
306	20230904	133300	89439830	2925	2925	2925	2925	0
307	20230904	133200	89439830	2925	2925	2925	2925	0
308	20230904	133100	89439830	2925	2925	2925	2925	0
309	20230904	133000	89439830	2925	2925	2925	2925	0
310	20230904	132900	89439830	2925	2925	2925	2925	0
311	20230904	132800	89439830	2925	2925	2925	2925	54
312	20230904	132700	89281880	2925	2925	2925	2925	0
313	20230904	132600	89281880	2925	2925	2925	2925	0
314	20230904	132500	89281880	2925	2925	2925	2925	0
315	20230904	132400	89281880	2925	2925	2925	2925	0
316	20230904	132300	89281880	2925	2925	2925	2925	0
317	20230904	132200	89281880	2925	2925	2925	2925	0
318	20230904	132100	89281880	2925	2925	2925	2925	0
319	20230904	132000	89281880	2925	2925	2925	2925	0
320	20230904	131900	89281880	2925	2925	2925	2925	551
321	20230904	131800	87670205	2920	2920	2920	2920	300
322	20230904	131700	86794205	2920	2920	2920	2920	333
323	20230904	131600	85821845	2925	2925	2925	2925	0
324	20230904	131500	85821845	2925	2920	2925	2920	290
325	20230904	131400	84975040	2920	2920	2920	2920	0
326	20230904	131300	84975040	2920	2920	2920	2920	0
327	20230904	131200	84975040	2920	2920	2920	2920	0
328	20230904	131100	84975040	2920	2920	2920	2920	0
329	20230904	131000	84975040	2920	2920	2920	2920	0
330	20230904	130900	84975040	2920	2920	2920	2920	0
331	20230904	130800	84975040	2920	2920	2920	2920	80
332	20230904	130700	84741440	2920	2920	2920	2920	228
333	20230904	130600	84075680	2925	2925	2925	2925	3
334	20230904	130500	84066905	2930	2930	2930	2930	0
335	20230904	130400	84066905	2930	2930	2930	2930	4
336	20230904	130300	84055185	2930	2930	2930	2930	2
337	20230904	130200	84049325	2930	2930	2930	2930	0
338	20230904	130100	84049325	2930	2920	2930	2920	2
339	20230904	130000	84043475	2920	2920	2920	2920	0
340	20230904	125900	84043475	2920	2920	2920	2920	0
341	20230904	125800	84043475	2920	2920	2920	2920	0
342	20230904	125700	84043475	2920	2930	2930	2920	37
343	20230904	125600	83935395	2925	2925	2925	2925	0
344	20230904	125500	83935395	2925	2925	2925	2925	0
345	20230904	125400	83935395	2925	2925	2925	2925	0
346	20230904	125300	83935395	2925	2920	2925	2920	2
347	20230904	125200	83929550	2925	2925	2925	2925	0
348	20230904	125100	83929550	2925	2925	2925	2925	0
349	20230904	125000	83929550	2925	2925	2925	2925	0
350	20230904	124900	83929550	2925	2925	2925	2925	1
351	20230904	124800	83926625	2930	2930	2930	2930	0
352	20230904	124700	83926625	2930	2930	2930	2930	0
353	20230904	124600	83926625	2930	2930	2930	2930	0
354	20230904	124500	83926625	2930	2930	2930	2930	0
355	20230904	124400	83926625	2930	2930	2930	2930	0
356	20230904	124300	83926625	2930	2930	2930	2930	0
357	20230904	124200	83926625	2930	2930	2930	2930	0
358	20230904	124100	83926625	2930	2930	2930	2930	0
359	20230904	124000	83926625	2930	2920	2930	2920	11
360	20230904	123900	83894405	2930	2930	2930	2930	0
361	20230904	123800	83894405	2930	2930	2930	2930	0
362	20230904	123700	83894405	2930	2930	2930	2930	0
363	20230904	123600	83894405	2930	2930	2930	2930	10
364	20230904	123500	83865105	2930	2930	2930	2930	0
365	20230904	123400	83865105	2930	2930	2930	2930	106
366	20230904	123300	83554525	2920	2920	2920	2920	0
367	20230904	123200	83554525	2920	2920	2920	2920	0
368	20230904	123100	83554525	2920	2920	2920	2920	0
369	20230904	123000	83554525	2920	2925	2925	2920	1456
370	20230904	122900	79296000	2925	2925	2925	2925	0
371	20230904	122800	79296000	2925	2925	2925	2925	0
372	20230904	122700	79296000	2925	2925	2925	2925	0
373	20230904	122600	79296000	2925	2925	2925	2925	0
374	20230904	122500	79296000	2925	2925	2925	2925	0
375	20230904	122400	79296000	2925	2925	2925	2925	0
376	20230904	122300	79296000	2925	2925	2925	2925	0
377	20230904	122200	79296000	2925	2925	2925	2925	0
378	20230904	122100	79296000	2925	2925	2925	2925	0
379	20230904	122000	79296000	2925	2925	2925	2925	0
380	20230904	121900	79296000	2925	2925	2925	2925	0
381	20230904	121800	79296000	2925	2925	2925	2925	0
382	20230904	121700	79296000	2925	2930	2930	2925	20
383	20230904	121600	79237420	2930	2930	2930	2925	463
384	20230904	121500	77880845	2940	2940	2940	2940	0
385	20230904	121400	77880845	2940	2940	2940	2940	0
386	20230904	121300	77880845	2940	2940	2940	2940	0
387	20230904	121200	77880845	2940	2940	2940	2940	2
388	20230904	121100	77874965	2935	2935	2935	2935	0
389	20230904	121000	77874965	2935	2935	2935	2935	1
390	20230904	120900	77872030	2925	2925	2925	2925	0
391	20230904	120800	77872030	2925	2925	2925	2925	0
392	20230904	120700	77872030	2925	2925	2925	2925	0
393	20230904	120600	77872030	2925	2925	2925	2925	0
394	20230904	120500	77872030	2925	2925	2925	2925	0
395	20230904	120400	77872030	2925	2930	2930	2925	134
396	20230904	120300	77479655	2925	2925	2925	2925	0
397	20230904	120200	77479655	2925	2925	2925	2925	0
398	20230904	120100	77479655	2925	2925	2925	2925	0
399	20230904	120000	77479655	2925	2925	2925	2925	0
400	20230904	115900	77479655	2925	2925	2925	2925	0
401	20230904	115800	77479655	2925	2930	2930	2925	913
402	20230904	115700	74804850	2940	2940	2940	2940	0
403	20230904	115600	74804850	2940	2940	2940	2940	0
404	20230904	115500	74804850	2940	2940	2940	2940	0
405	20230904	115400	74804850	2940	2940	2940	2940	0
406	20230904	115300	74804850	2940	2940	2940	2940	0
407	20230904	115200	74804850	2940	2940	2940	2940	0
408	20230904	115100	74804850	2940	2940	2940	2940	0
409	20230904	115000	74804850	2940	2940	2940	2940	0
410	20230904	114900	74804850	2940	2940	2940	2940	0
411	20230904	114800	74804850	2940	2940	2940	2940	0
412	20230904	114700	74804850	2940	2940	2940	2940	0
413	20230904	114600	74804850	2940	2940	2940	2940	0
414	20230904	114500	74804850	2940	2940	2940	2940	100
415	20230904	114400	74510850	2940	2940	2940	2940	2
416	20230904	114300	74504970	2940	2945	2945	2940	250
417	20230904	114200	73769280	2945	2930	2945	2930	191
418	20230904	114100	73209200	2925	2925	2925	2925	108
419	20230904	114000	72893300	2915	2915	2915	2915	353
420	20230904	113900	71864305	2910	2910	2910	2910	0
421	20230904	113800	71864305	2910	2920	2920	2910	1679
422	20230904	113700	66963080	2920	2920	2920	2920	0
423	20230904	113600	66963080	2920	2920	2920	2920	54
424	20230904	113500	66805400	2925	2925	2925	2925	0
425	20230904	113400	66805400	2925	2920	2925	2920	611
426	20230904	113300	65020810	2920	2920	2920	2920	0
427	20230904	113200	65020810	2920	2920	2920	2920	1
428	20230904	113100	65017890	2910	2910	2910	2910	0
429	20230904	113000	65017890	2910	2910	2910	2910	802
430	20230904	112900	62684070	2910	2910	2910	2910	0
431	20230904	112800	62684070	2910	2910	2910	2910	976
432	20230904	112700	59843910	2915	2915	2915	2915	0
433	20230904	112600	59843910	2915	2920	2920	2915	294
434	20230904	112500	58986875	2920	2920	2920	2920	0
435	20230904	112400	58986875	2920	2920	2920	2920	0
436	20230904	112300	58986875	2920	2920	2920	2920	0
437	20230904	112200	58986875	2920	2920	2920	2920	0
438	20230904	112100	58986875	2920	2920	2920	2920	1
439	20230904	112000	58983955	2915	2915	2915	2915	43
440	20230904	111900	58858610	2920	2920	2920	2920	17
441	20230904	111800	58808970	2920	2920	2920	2920	312
442	20230904	111700	57897930	2920	2920	2920	2920	0
443	20230904	111600	57897930	2920	2920	2920	2920	0
444	20230904	111500	57897930	2920	2920	2920	2920	0
445	20230904	111400	57897930	2920	2920	2920	2920	0
446	20230904	111300	57897930	2920	2920	2920	2920	0
447	20230904	111200	57897930	2920	2920	2920	2920	0
448	20230904	111100	57897930	2920	2920	2920	2920	0
449	20230904	111000	57897930	2920	2920	2920	2920	0
450	20230904	110900	57897930	2920	2920	2920	2920	2
451	20230904	110800	57892090	2925	2925	2925	2925	0
452	20230904	110700	57892090	2925	2925	2925	2925	0
453	20230904	110600	57892090	2925	2925	2925	2925	0
454	20230904	110500	57892090	2925	2925	2925	2925	0
455	20230904	110400	57892090	2925	2925	2925	2925	0
456	20230904	110300	57892090	2925	2925	2925	2925	0
457	20230904	110200	57892090	2925	2925	2925	2925	0
458	20230904	110100	57892090	2925	2925	2925	2925	0
459	20230904	110000	57892090	2925	2925	2925	2925	0
460	20230904	105900	57892090	2925	2925	2925	2925	0
461	20230904	105800	57892090	2925	2925	2925	2925	0
462	20230904	105700	57892090	2925	2925	2925	2925	2
463	20230904	105600	57886240	2930	2930	2930	2930	0
464	20230904	105500	57886240	2930	2930	2930	2930	0
465	20230904	105400	57886240	2930	2930	2930	2930	0
466	20230904	105300	57886240	2930	2930	2930	2930	0
467	20230904	105200	57886240	2930	2930	2930	2930	0
468	20230904	105100	57886240	2930	2920	2930	2920	207
469	20230904	105000	57281790	2920	2920	2920	2920	35
470	20230904	104900	57179590	2920	2920	2920	2920	0
471	20230904	104800	57179590	2920	2920	2920	2920	0
472	20230904	104700	57179590	2920	2920	2920	2920	0
473	20230904	104600	57179590	2920	2920	2920	2920	47
474	20230904	104500	57042350	2920	2920	2920	2920	1075
475	20230904	104400	53903350	2920	2935	2935	2920	1878
476	20230904	104300	48408695	2940	2940	2940	2940	0
477	20230904	104200	48408695	2940	2940	2940	2940	0
478	20230904	104100	48408695	2940	2940	2940	2940	0
479	20230904	104000	48408695	2940	2940	2940	2940	20
480	20230904	103900	48349895	2940	2940	2940	2940	0
481	20230904	103800	48349895	2940	2940	2940	2940	13
482	20230904	103700	48311675	2945	2945	2945	2945	50
483	20230904	103600	48164425	2945	2945	2945	2945	0
484	20230904	103500	48164425	2945	2945	2945	2945	0
485	20230904	103400	48164425	2945	2945	2945	2945	0
486	20230904	103300	48164425	2945	2945	2945	2945	0
487	20230904	103200	48164425	2945	2945	2945	2945	3
488	20230904	103100	48155590	2930	2930	2930	2930	0
489	20230904	103000	48155590	2930	2930	2930	2930	0
490	20230904	102900	48155590	2930	2930	2930	2930	0
491	20230904	102800	48155590	2930	2930	2930	2930	0
492	20230904	102700	48155590	2930	2930	2930	2930	0
493	20230904	102600	48155590	2930	2930	2930	2930	0
494	20230904	102500	48155590	2930	2930	2930	2930	15
495	20230904	102400	48111640	2930	2930	2930	2930	5
496	20230904	102300	48096990	2930	2930	2930	2930	60
497	20230904	102200	47921190	2930	2930	2930	2930	20
498	20230904	102100	47862590	2930	2930	2930	2930	0
499	20230904	102000	47862590	2930	2930	2930	2930	1
500	20230904	101900	47859660	2930	2930	2930	2930	0
501	20230904	101800	47859660	2930	2930	2930	2930	5
502	20230904	101700	47845010	2930	2930	2930	2925	164
503	20230904	101600	47364990	2930	2930	2930	2930	404
504	20230904	101500	46181270	2930	2930	2930	2930	89
505	20230904	101400	45920500	2930	2930	2930	2930	60
506	20230904	101300	45744700	2930	2930	2930	2930	0
507	20230904	101200	45744700	2930	2930	2930	2930	152
508	20230904	101100	45299340	2930	2930	2930	2930	28
509	20230904	101000	45217300	2930	2930	2930	2930	814
510	20230904	100900	42832280	2930	2930	2930	2930	600
511	20230904	100800	41074280	2930	2930	2930	2930	1770
512	20230904	100700	35888180	2935	2935	2935	2935	0
513	20230904	100600	35888180	2935	2935	2935	2935	0
514	20230904	100500	35888180	2935	2935	2935	2935	3
515	20230904	100400	35879375	2935	2935	2935	2935	300
516	20230904	100300	34998875	2935	2935	2935	2935	10
517	20230904	100200	34969525	2935	2935	2935	2935	0
518	20230904	100100	34969525	2935	2935	2935	2935	14
519	20230904	100000	34928435	2935	2935	2935	2935	609
520	20230904	095900	33141020	2935	2935	2935	2935	0
521	20230904	095800	33141020	2935	2935	2935	2935	0
522	20230904	095700	33141020	2935	2935	2935	2935	10
523	20230904	095600	33111670	2935	2945	2945	2935	2748
524	20230904	095500	25035195	2940	2940	2940	2940	0
525	20230904	095400	25035195	2940	2940	2940	2940	0
526	20230904	095300	25035195	2940	2940	2940	2940	0
527	20230904	095200	25035195	2940	2940	2940	2940	0
528	20230904	095100	25035195	2940	2940	2940	2940	0
529	20230904	095000	25035195	2940	2940	2940	2940	0
530	20230904	094900	25035195	2940	2940	2940	2940	0
531	20230904	094800	25035195	2940	2940	2940	2940	0
532	20230904	094700	25035195	2940	2940	2940	2940	0
533	20230904	094600	25035195	2940	2940	2940	2940	0
534	20230904	094500	25035195	2940	2940	2940	2940	0
535	20230904	094400	25035195	2940	2940	2940	2940	0
536	20230904	094300	25035195	2940	2940	2940	2940	0
537	20230904	094200	25035195	2940	2940	2940	2940	0
538	20230904	094100	25035195	2940	2940	2940	2940	0
539	20230904	094000	25035195	2940	2945	2945	2940	1000
540	20230904	093900	22094755	2950	2950	2950	2950	0
541	20230904	093800	22094755	2950	2950	2950	2950	18
542	20230904	093700	22041655	2945	2945	2945	2945	0
543	20230904	093600	22041655	2945	2945	2945	2945	0
544	20230904	093500	22041655	2945	2945	2945	2945	0
545	20230904	093400	22041655	2945	2945	2945	2945	0
546	20230904	093300	22041655	2945	2945	2945	2945	0
547	20230904	093200	22041655	2945	2945	2945	2945	0
548	20230904	093100	22041655	2945	2945	2945	2945	5
549	20230904	093000	22026930	2945	2945	2945	2945	69
550	20230904	092900	21823725	2945	2945	2945	2945	0
551	20230904	092800	21823725	2945	2945	2945	2945	0
552	20230904	092700	21823725	2945	2945	2945	2945	31
553	20230904	092600	21732430	2940	2940	2940	2940	613
554	20230904	092500	19930210	2940	2940	2940	2940	1
555	20230904	092400	19927270	2940	2940	2940	2940	55
556	20230904	092300	19765570	2945	2940	2945	2940	107
557	20230904	092200	19450940	2945	2945	2945	2945	0
558	20230904	092100	19450940	2945	2945	2945	2945	0
559	20230904	092000	19450940	2945	2945	2945	2945	60
560	20230904	091900	19274240	2945	2945	2945	2945	0
561	20230904	091800	19274240	2945	2945	2945	2945	10
562	20230904	091700	19244790	2945	2945	2945	2945	1
563	20230904	091600	19241845	2940	2940	2940	2940	50
564	20230904	091500	19094845	2925	2925	2925	2925	0
565	20230904	091400	19094845	2925	2925	2925	2925	0
566	20230904	091300	19094845	2925	2925	2925	2925	0
567	20230904	091200	19094845	2925	2925	2925	2925	0
568	20230904	091100	19094845	2925	2925	2925	2925	0
569	20230904	091000	19094845	2925	2925	2925	2925	169
570	20230904	090900	18600520	2900	2900	2900	2900	0
571	20230904	090800	18600520	2900	2900	2900	2900	162
572	20230904	090700	18130720	2900	2900	2900	2900	38
573	20230904	090600	18020520	2895	2895	2895	2895	47
574	20230904	090500	17884455	2900	2900	2900	2900	753
575	20230904	090400	15700755	2895	2910	2910	2895	4380
576	20230904	090300	2987380	2925	2915	2925	2910	272
577	20230904	090200	2194740	2920	2920	2920	2920	0
578	20230904	090100	2194740	2920	2930	2930	2920	194
579	20230904	090000	1628215	2935	2950	2950	2935	552