KissMeData/003080/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183700	38484135	2935	2935	2935	2935	293
3	20230905	183600	38484135	2935	2935	2935	2935	0
4	20230905	183500	38484135	2935	2935	2935	2935	0
5	20230905	183400	38484135	2935	2935	2935	2935	0
6	20230905	183300	38484135	2935	2935	2935	2935	0
7	20230905	183200	38484135	2935	2935	2935	2935	0
8	20230905	183100	38484135	2935	2935	2935	2935	0
9	20230905	183000	38484135	2935	2935	2935	2935	0
10	20230905	182900	38484135	2935	2935	2935	2935	0
11	20230905	182800	38484135	2935	2935	2935	2935	0
12	20230905	182700	38484135	2935	2935	2935	2935	0
13	20230905	182600	38484135	2935	2935	2935	2935	0
14	20230905	182500	38484135	2935	2935	2935	2935	0
15	20230905	182400	38484135	2935	2935	2935	2935	0
16	20230905	182300	38484135	2935	2935	2935	2935	0
17	20230905	182200	38484135	2935	2935	2935	2935	0
18	20230905	182100	38484135	2935	2935	2935	2935	0
19	20230905	182000	38484135	2935	2935	2935	2935	0
20	20230905	181900	38484135	2935	2935	2935	2935	0
21	20230905	181800	38484135	2935	2935	2935	2935	0
22	20230905	181700	38484135	2935	2935	2935	2935	0
23	20230905	181600	38484135	2935	2935	2935	2935	0
24	20230905	181500	38484135	2935	2935	2935	2935	0
25	20230905	181400	38484135	2935	2935	2935	2935	0
26	20230905	181300	38484135	2935	2935	2935	2935	0
27	20230905	181200	38484135	2935	2935	2935	2935	0
28	20230905	181100	38484135	2935	2935	2935	2935	0
29	20230905	181000	38484135	2935	2935	2935	2935	0
30	20230905	180900	38484135	2935	2935	2935	2935	0
31	20230905	180800	38484135	2935	2935	2935	2935	0
32	20230905	180700	38484135	2935	2935	2935	2935	293
33	20230905	180600	38484135	2935	2935	2935	2935	0
34	20230905	180500	38484135	2935	2935	2935	2935	0
35	20230905	180400	38484135	2935	2935	2935	2935	0
36	20230905	180300	38484135	2935	2935	2935	2935	0
37	20230905	180200	38484135	2935	2935	2935	2935	0
38	20230905	180100	38484135	2935	2935	2935	2935	0
39	20230905	180000	38484135	2935	2935	2935	2935	0
40	20230905	175900	38484135	2935	2935	2935	2935	0
41	20230905	175800	38484135	2935	2935	2935	2935	0
42	20230905	175700	38484135	2935	2935	2935	2935	0
43	20230905	175600	38484135	2935	2935	2935	2935	0
44	20230905	175500	38484135	2935	2935	2935	2935	0
45	20230905	175400	38484135	2935	2935	2935	2935	0
46	20230905	175300	38484135	2935	2935	2935	2935	0
47	20230905	175200	38484135	2935	2935	2935	2935	0
48	20230905	175100	38484135	2935	2935	2935	2935	0
49	20230905	175000	38484135	2935	2935	2935	2935	0
50	20230905	174900	38484135	2935	2935	2935	2935	0
51	20230905	174800	38484135	2935	2935	2935	2935	0
52	20230905	174700	38484135	2935	2935	2935	2935	0
53	20230905	174600	38484135	2935	2935	2935	2935	0
54	20230905	174500	38484135	2935	2935	2935	2935	0
55	20230905	174400	38484135	2935	2935	2935	2935	0
56	20230905	174300	38484135	2935	2935	2935	2935	0
57	20230905	174200	38484135	2935	2935	2935	2935	0
58	20230905	174100	38484135	2935	2935	2935	2935	0
59	20230905	174000	38484135	2935	2935	2935	2935	0
60	20230905	173900	38484135	2935	2935	2935	2935	0
61	20230905	173800	38484135	2935	2935	2935	2935	0
62	20230905	173700	38484135	2935	2935	2935	2935	293
63	20230905	173600	38484135	2935	2935	2935	2935	0
64	20230905	173500	38484135	2935	2935	2935	2935	0
65	20230905	173400	38484135	2935	2935	2935	2935	0
66	20230905	173300	38484135	2935	2935	2935	2935	0
67	20230905	173200	38484135	2935	2935	2935	2935	0
68	20230905	173100	38484135	2935	2935	2935	2935	0
69	20230905	173000	38484135	2935	2935	2935	2935	0
70	20230905	172900	38484135	2935	2935	2935	2935	0
71	20230905	172800	38484135	2935	2935	2935	2935	0
72	20230905	172700	38484135	2935	2935	2935	2935	0
73	20230905	172600	38484135	2935	2935	2935	2935	0
74	20230905	172500	38484135	2935	2935	2935	2935	0
75	20230905	172400	38484135	2935	2935	2935	2935	0
76	20230905	172300	38484135	2935	2935	2935	2935	0
77	20230905	172200	38484135	2935	2935	2935	2935	0
78	20230905	172100	38484135	2935	2935	2935	2935	0
79	20230905	172000	38484135	2935	2935	2935	2935	0
80	20230905	171900	38484135	2935	2935	2935	2935	0
81	20230905	171800	38484135	2935	2935	2935	2935	0
82	20230905	171700	38484135	2935	2935	2935	2935	0
83	20230905	171600	38484135	2935	2935	2935	2935	0
84	20230905	171500	38484135	2935	2935	2935	2935	0
85	20230905	171400	38484135	2935	2935	2935	2935	0
86	20230905	171300	38484135	2935	2935	2935	2935	0
87	20230905	171200	38484135	2935	2935	2935	2935	0
88	20230905	171100	38484135	2935	2935	2935	2935	0
89	20230905	171000	38484135	2935	2935	2935	2935	0
90	20230905	170900	38484135	2935	2935	2935	2935	0
91	20230905	170800	38484135	2935	2935	2935	2935	0
92	20230905	170700	38484135	2935	2935	2935	2935	293
93	20230905	170600	38484135	2935	2935	2935	2935	0
94	20230905	170500	38484135	2935	2935	2935	2935	0
95	20230905	170400	38484135	2935	2935	2935	2935	0
96	20230905	170300	38484135	2935	2935	2935	2935	0
97	20230905	170200	38484135	2935	2935	2935	2935	0
98	20230905	170100	38484135	2935	2935	2935	2935	0
99	20230905	170000	38484135	2935	2935	2935	2935	0
100	20230905	165900	38484135	2935	2935	2935	2935	0
101	20230905	165800	38484135	2935	2935	2935	2935	0
102	20230905	165700	38484135	2935	2935	2935	2935	0
103	20230905	165600	38484135	2935	2935	2935	2935	0
104	20230905	165500	38484135	2935	2935	2935	2935	0
105	20230905	165400	38484135	2935	2935	2935	2935	0
106	20230905	165300	38484135	2935	2935	2935	2935	0
107	20230905	165200	38484135	2935	2935	2935	2935	0
108	20230905	165100	38484135	2935	2935	2935	2935	0
109	20230905	165000	38484135	2935	2935	2935	2935	0
110	20230905	164900	38484135	2935	2935	2935	2935	0
111	20230905	164800	38484135	2935	2935	2935	2935	0
112	20230905	164700	38484135	2935	2935	2935	2935	0
113	20230905	164600	38484135	2935	2935	2935	2935	0
114	20230905	164500	38484135	2935	2935	2935	2935	0
115	20230905	164400	38484135	2935	2935	2935	2935	0
116	20230905	164300	38484135	2935	2935	2935	2935	0
117	20230905	164200	38484135	2935	2935	2935	2935	0
118	20230905	164100	38484135	2935	2935	2935	2935	0
119	20230905	164000	38484135	2935	2935	2935	2935	0
120	20230905	163900	38484135	2935	2935	2935	2935	0
121	20230905	163800	38484135	2935	2935	2935	2935	0
122	20230905	163700	38484135	2935	2935	2935	2935	293
123	20230905	163600	38484135	2935	2935	2935	2935	0
124	20230905	163500	38484135	2935	2935	2935	2935	0
125	20230905	163400	38484135	2935	2935	2935	2935	0
126	20230905	163300	38484135	2935	2935	2935	2935	0
127	20230905	163200	38484135	2935	2935	2935	2935	0
128	20230905	163100	38484135	2935	2935	2935	2935	0
129	20230905	163000	38484135	2935	2935	2935	2935	0
130	20230905	162900	38484135	2935	2935	2935	2935	0
131	20230905	162800	38484135	2935	2935	2935	2935	0
132	20230905	162700	38484135	2935	2935	2935	2935	0
133	20230905	162600	38484135	2935	2935	2935	2935	0
134	20230905	162500	38484135	2935	2935	2935	2935	0
135	20230905	162400	38484135	2935	2935	2935	2935	0
136	20230905	162300	38484135	2935	2935	2935	2935	0
137	20230905	162200	38484135	2935	2935	2935	2935	0
138	20230905	162100	38484135	2935	2935	2935	2935	0
139	20230905	162000	38484135	2935	2935	2935	2935	0
140	20230905	161900	38484135	2935	2935	2935	2935	0
141	20230905	161800	38484135	2935	2935	2935	2935	0
142	20230905	161700	38484135	2935	2935	2935	2935	0
143	20230905	161600	38484135	2935	2935	2935	2935	0
144	20230905	161500	38484135	2935	2935	2935	2935	0
145	20230905	161400	38484135	2935	2935	2935	2935	0
146	20230905	161300	38484135	2935	2935	2935	2935	0
147	20230905	161200	38484135	2935	2935	2935	2935	0
148	20230905	161100	38484135	2935	2935	2935	2935	0
149	20230905	161000	38484135	2935	2935	2935	2935	0
150	20230905	160900	38484135	2935	2935	2935	2935	0
151	20230905	160800	38484135	2935	2935	2935	2935	0
152	20230905	160700	38484135	2935	2935	2935	2935	293
153	20230905	160600	38484135	2935	2935	2935	2935	0
154	20230905	160500	38484135	2935	2935	2935	2935	0
155	20230905	160400	38484135	2935	2935	2935	2935	0
156	20230905	160300	38484135	2935	2935	2935	2935	0
157	20230905	160200	38484135	2935	2935	2935	2935	0
158	20230905	160100	38484135	2935	2935	2935	2935	0
159	20230905	160000	38484135	2935	2935	2935	2935	0
160	20230905	155900	38484135	2935	2935	2935	2935	0
161	20230905	155800	38484135	2935	2935	2935	2935	0
162	20230905	155700	38484135	2935	2935	2935	2935	0
163	20230905	155600	38484135	2935	2935	2935	2935	0
164	20230905	155500	38484135	2935	2935	2935	2935	0
165	20230905	155400	38484135	2935	2935	2935	2935	0
166	20230905	155300	38484135	2935	2935	2935	2935	0
167	20230905	155200	38484135	2935	2935	2935	2935	0
168	20230905	155100	38484135	2935	2935	2935	2935	0
169	20230905	155000	38484135	2935	2935	2935	2935	0
170	20230905	154900	38484135	2935	2935	2935	2935	0
171	20230905	154800	38484135	2935	2935	2935	2935	0
172	20230905	154700	38484135	2935	2935	2935	2935	0
173	20230905	154600	38484135	2935	2935	2935	2935	0
174	20230905	154500	38484135	2935	2935	2935	2935	0
175	20230905	154400	38484135	2935	2935	2935	2935	0
176	20230905	154300	38484135	2935	2935	2935	2935	0
177	20230905	154200	38484135	2935	2935	2935	2935	0
178	20230905	154100	38484135	2935	2935	2935	2935	0
179	20230905	154000	38484135	2935	2935	2935	2935	0
180	20230905	153900	38484135	2935	2935	2935	2935	0
181	20230905	153800	38484135	2935	2935	2935	2935	0
182	20230905	153700	38484135	2935	2935	2935	2935	293
183	20230905	153600	38484135	2935	2935	2935	2935	0
184	20230905	153500	38484135	2935	2935	2935	2935	0
185	20230905	153400	38484135	2935	2935	2935	2935	0
186	20230905	153300	38484135	2935	2935	2935	2935	0
187	20230905	153200	38484135	2935	2935	2935	2935	0
188	20230905	153100	38484135	2935	2935	2935	2935	0
189	20230905	153000	38484135	2935	2935	2935	2935	293
190	20230905	152900	37624180	2935	2935	2935	2935	0
191	20230905	152800	37624180	2935	2935	2935	2935	0
192	20230905	152700	37624180	2935	2935	2935	2935	0
193	20230905	152600	37624180	2935	2935	2935	2935	0
194	20230905	152500	37624180	2935	2935	2935	2935	0
195	20230905	152400	37624180	2935	2935	2935	2935	0
196	20230905	152300	37624180	2935	2935	2935	2935	0
197	20230905	152200	37624180	2935	2935	2935	2935	0
198	20230905	152100	37624180	2935	2935	2935	2935	0
199	20230905	152000	37624180	2935	2935	2935	2935	0
200	20230905	151900	37624180	2935	2935	2935	2935	0
201	20230905	151800	37624180	2935	2935	2935	2935	0
202	20230905	151700	37624180	2935	2935	2935	2935	0
203	20230905	151600	37624180	2935	2935	2935	2935	1
204	20230905	151500	37621245	2920	2920	2920	2920	0
205	20230905	151400	37621245	2920	2920	2920	2920	0
206	20230905	151300	37621245	2920	2920	2920	2920	0
207	20230905	151200	37621245	2920	2920	2920	2920	0
208	20230905	151100	37621245	2920	2920	2920	2920	0
209	20230905	151000	37621245	2920	2920	2920	2920	0
210	20230905	150900	37621245	2920	2940	2940	2920	458
211	20230905	150800	36275865	2940	2940	2940	2940	0
212	20230905	150700	36275865	2940	2940	2940	2920	310
213	20230905	150600	35364925	2940	2940	2940	2940	0
214	20230905	150500	35364925	2940	2940	2940	2940	0
215	20230905	150400	35364925	2940	2940	2940	2940	0
216	20230905	150300	35364925	2940	2940	2940	2940	1
217	20230905	150200	35361985	2940	2940	2940	2940	0
218	20230905	150100	35361985	2940	2940	2940	2940	1
219	20230905	150000	35359045	2935	2935	2935	2935	0
220	20230905	145900	35359045	2935	2935	2935	2935	0
221	20230905	145800	35359045	2935	2935	2935	2935	0
222	20230905	145700	35359045	2935	2935	2935	2935	0
223	20230905	145600	35359045	2935	2935	2935	2935	0
224	20230905	145500	35359045	2935	2935	2935	2935	0
225	20230905	145400	35359045	2935	2935	2935	2935	500
226	20230905	145300	33891545	2920	2920	2920	2920	0
227	20230905	145200	33891545	2920	2920	2920	2920	0
228	20230905	145100	33891545	2920	2920	2920	2920	414
229	20230905	145000	32682665	2920	2920	2920	2920	0
230	20230905	144900	32682665	2920	2920	2920	2920	0
231	20230905	144800	32682665	2920	2920	2920	2920	0
232	20230905	144700	32682665	2920	2920	2920	2920	0
233	20230905	144600	32682665	2920	2920	2920	2920	0
234	20230905	144500	32682665	2920	2920	2920	2920	0
235	20230905	144400	32682665	2920	2920	2920	2920	0
236	20230905	144300	32682665	2920	2920	2920	2920	0
237	20230905	144200	32682665	2920	2920	2920	2920	0
238	20230905	144100	32682665	2920	2920	2920	2920	0
239	20230905	144000	32682665	2920	2920	2920	2920	3
240	20230905	143900	32673905	2915	2915	2915	2915	0
241	20230905	143800	32673905	2915	2915	2915	2915	0
242	20230905	143700	32673905	2915	2915	2915	2915	0
243	20230905	143600	32673905	2915	2930	2935	2915	209
244	20230905	143500	32061485	2925	2925	2925	2925	0
245	20230905	143400	32061485	2925	2925	2925	2925	0
246	20230905	143300	32061485	2925	2925	2925	2925	0
247	20230905	143200	32061485	2925	2925	2925	2925	0
248	20230905	143100	32061485	2925	2925	2925	2925	0
249	20230905	143000	32061485	2925	2925	2925	2925	0
250	20230905	142900	32061485	2925	2925	2925	2925	0
251	20230905	142800	32061485	2925	2925	2925	2925	0
252	20230905	142700	32061485	2925	2925	2925	2925	0
253	20230905	142600	32061485	2925	2925	2925	2925	242
254	20230905	142500	31353635	2925	2925	2925	2925	62
255	20230905	142400	31172285	2925	2925	2925	2925	1127
256	20230905	142300	27875810	2925	2925	2925	2925	569
257	20230905	142200	26211485	2920	2920	2920	2920	0
258	20230905	142100	26211485	2920	2920	2920	2920	0
259	20230905	142000	26211485	2920	2920	2920	2920	0
260	20230905	141900	26211485	2920	2920	2920	2920	0
261	20230905	141800	26211485	2920	2920	2920	2920	0
262	20230905	141700	26211485	2920	2920	2920	2920	0
263	20230905	141600	26211485	2920	2920	2920	2920	0
264	20230905	141500	26211485	2920	2920	2920	2920	102
265	20230905	141400	25913645	2920	2920	2920	2920	0
266	20230905	141300	25913645	2920	2920	2920	2920	0
267	20230905	141200	25913645	2920	2920	2920	2920	0
268	20230905	141100	25913645	2920	2920	2920	2920	0
269	20230905	141000	25913645	2920	2920	2920	2920	0
270	20230905	140900	25913645	2920	2920	2920	2920	0
271	20230905	140800	25913645	2920	2920	2920	2920	7
272	20230905	140700	25893205	2920	2920	2920	2920	0
273	20230905	140600	25893205	2920	2920	2920	2920	0
274	20230905	140500	25893205	2920	2920	2920	2920	9
275	20230905	140400	25866925	2925	2925	2925	2925	10
276	20230905	140300	25837675	2925	2925	2925	2925	0
277	20230905	140200	25837675	2925	2925	2925	2925	0
278	20230905	140100	25837675	2925	2925	2925	2925	0
279	20230905	140000	25837675	2925	2925	2925	2925	0
280	20230905	135900	25837675	2925	2925	2925	2925	0
281	20230905	135800	25837675	2925	2925	2925	2925	0
282	20230905	135700	25837675	2925	2925	2925	2925	1
283	20230905	135600	25834750	2915	2915	2915	2915	0
284	20230905	135500	25834750	2915	2915	2915	2915	0
285	20230905	135400	25834750	2915	2915	2915	2915	0
286	20230905	135300	25834750	2915	2915	2915	2915	0
287	20230905	135200	25834750	2915	2915	2915	2915	0
288	20230905	135100	25834750	2915	2915	2915	2915	0
289	20230905	135000	25834750	2915	2915	2915	2915	0
290	20230905	134900	25834750	2915	2915	2915	2915	0
291	20230905	134800	25834750	2915	2915	2915	2915	34
292	20230905	134700	25735640	2910	2915	2915	2910	56
293	20230905	134600	25572630	2915	2915	2915	2915	0
294	20230905	134500	25572630	2915	2915	2915	2915	0
295	20230905	134400	25572630	2915	2915	2915	2915	0
296	20230905	134300	25572630	2915	2915	2915	2915	0
297	20230905	134200	25572630	2915	2915	2915	2915	0
298	20230905	134100	25572630	2915	2915	2915	2915	0
299	20230905	134000	25572630	2915	2915	2915	2915	0
300	20230905	133900	25572630	2915	2915	2915	2915	0
301	20230905	133800	25572630	2915	2915	2915	2915	0
302	20230905	133700	25572630	2915	2915	2915	2915	103
303	20230905	133600	25272385	2910	2910	2910	2910	0
304	20230905	133500	25272385	2910	2910	2910	2910	0
305	20230905	133400	25272385	2910	2910	2910	2910	0
306	20230905	133300	25272385	2910	2910	2910	2910	80
307	20230905	133200	25039585	2920	2920	2920	2920	0
308	20230905	133100	25039585	2920	2920	2920	2920	0
309	20230905	133000	25039585	2920	2920	2920	2920	0
310	20230905	132900	25039585	2920	2920	2920	2920	0
311	20230905	132800	25039585	2920	2920	2920	2920	0
312	20230905	132700	25039585	2920	2920	2920	2920	0
313	20230905	132600	25039585	2920	2920	2920	2920	0
314	20230905	132500	25039585	2920	2920	2920	2920	0
315	20230905	132400	25039585	2920	2920	2920	2920	0
316	20230905	132300	25039585	2920	2920	2920	2920	100
317	20230905	132200	24747585	2920	2920	2920	2920	0
318	20230905	132100	24747585	2920	2920	2920	2920	26
319	20230905	132000	24671665	2910	2910	2910	2910	28
320	20230905	131900	24590185	2910	2910	2910	2910	0
321	20230905	131800	24590185	2910	2910	2910	2910	0
322	20230905	131700	24590185	2910	2910	2910	2910	0
323	20230905	131600	24590185	2910	2915	2915	2910	87
324	20230905	131500	24336850	2915	2915	2915	2915	0
325	20230905	131400	24336850	2915	2915	2915	2915	0
326	20230905	131300	24336850	2915	2915	2915	2915	0
327	20230905	131200	24336850	2915	2915	2915	2915	0
328	20230905	131100	24336850	2915	2915	2915	2915	0
329	20230905	131000	24336850	2915	2915	2915	2915	0
330	20230905	130900	24336850	2915	2915	2915	2915	0
331	20230905	130800	24336850	2915	2915	2915	2915	0
332	20230905	130700	24336850	2915	2915	2915	2915	0
333	20230905	130600	24336850	2915	2915	2915	2915	0
334	20230905	130500	24336850	2915	2915	2915	2915	0
335	20230905	130400	24336850	2915	2915	2915	2915	0
336	20230905	130300	24336850	2915	2915	2915	2915	100
337	20230905	130200	24045350	2910	2910	2910	2910	0
338	20230905	130100	24045350	2910	2910	2910	2910	0
339	20230905	130000	24045350	2910	2910	2910	2910	0
340	20230905	125900	24045350	2910	2910	2910	2910	0
341	20230905	125800	24045350	2910	2910	2910	2910	0
342	20230905	125700	24045350	2910	2910	2910	2910	0
343	20230905	125600	24045350	2910	2910	2910	2910	0
344	20230905	125500	24045350	2910	2910	2910	2910	0
345	20230905	125400	24045350	2910	2910	2910	2910	0
346	20230905	125300	24045350	2910	2910	2910	2910	0
347	20230905	125200	24045350	2910	2910	2910	2910	0
348	20230905	125100	24045350	2910	2910	2910	2910	1015
349	20230905	125000	21091700	2910	2910	2910	2910	0
350	20230905	124900	21091700	2910	2910	2910	2910	0
351	20230905	124800	21091700	2910	2910	2910	2910	0
352	20230905	124700	21091700	2910	2910	2910	2910	0
353	20230905	124600	21091700	2910	2910	2910	2910	0
354	20230905	124500	21091700	2910	2910	2910	2910	0
355	20230905	124400	21091700	2910	2910	2910	2910	0
356	20230905	124300	21091700	2910	2910	2910	2910	0
357	20230905	124200	21091700	2910	2910	2910	2910	0
358	20230905	124100	21091700	2910	2910	2910	2910	0
359	20230905	124000	21091700	2910	2910	2910	2910	0
360	20230905	123900	21091700	2910	2910	2910	2910	0
361	20230905	123800	21091700	2910	2910	2910	2910	0
362	20230905	123700	21091700	2910	2910	2910	2910	0
363	20230905	123600	21091700	2910	2910	2910	2910	0
364	20230905	123500	21091700	2910	2910	2910	2910	0
365	20230905	123400	21091700	2910	2910	2910	2910	0
366	20230905	123300	21091700	2910	2910	2910	2910	0
367	20230905	123200	21091700	2910	2910	2910	2910	0
368	20230905	123100	21091700	2910	2910	2910	2910	0
369	20230905	123000	21091700	2910	2910	2910	2910	0
370	20230905	122900	21091700	2910	2910	2910	2910	0
371	20230905	122800	21091700	2910	2910	2910	2910	0
372	20230905	122700	21091700	2910	2910	2910	2910	0
373	20230905	122600	21091700	2910	2910	2910	2910	0
374	20230905	122500	21091700	2910	2910	2910	2910	0
375	20230905	122400	21091700	2910	2910	2910	2910	0
376	20230905	122300	21091700	2910	2910	2910	2910	0
377	20230905	122200	21091700	2910	2910	2910	2910	0
378	20230905	122100	21091700	2910	2910	2910	2910	0
379	20230905	122000	21091700	2910	2910	2910	2910	0
380	20230905	121900	21091700	2910	2910	2910	2910	0
381	20230905	121800	21091700	2910	2910	2910	2910	0
382	20230905	121700	21091700	2910	2910	2910	2910	0
383	20230905	121600	21091700	2910	2910	2910	2910	0
384	20230905	121500	21091700	2910	2910	2910	2910	0
385	20230905	121400	21091700	2910	2915	2915	2910	253
386	20230905	121300	20354480	2910	2910	2910	2910	0
387	20230905	121200	20354480	2910	2910	2910	2910	0
388	20230905	121100	20354480	2910	2910	2910	2910	0
389	20230905	121000	20354480	2910	2910	2910	2910	0
390	20230905	120900	20354480	2910	2910	2910	2910	0
391	20230905	120800	20354480	2910	2910	2910	2910	0
392	20230905	120700	20354480	2910	2910	2910	2910	0
393	20230905	120600	20354480	2910	2910	2910	2910	0
394	20230905	120500	20354480	2910	2910	2910	2910	0
395	20230905	120400	20354480	2910	2910	2910	2910	0
396	20230905	120300	20354480	2910	2910	2910	2910	152
397	20230905	120200	19912160	2920	2920	2920	2920	0
398	20230905	120100	19912160	2920	2920	2920	2920	0
399	20230905	120000	19912160	2920	2920	2920	2920	0
400	20230905	115900	19912160	2920	2920	2920	2920	0
401	20230905	115800	19912160	2920	2915	2920	2915	3
402	20230905	115700	19903410	2915	2915	2915	2915	0
403	20230905	115600	19903410	2915	2915	2915	2915	20
404	20230905	115500	19845110	2915	2915	2915	2915	0
405	20230905	115400	19845110	2915	2915	2915	2915	28
406	20230905	115300	19763490	2915	2915	2915	2915	0
407	20230905	115200	19763490	2915	2915	2915	2915	5
408	20230905	115100	19748915	2910	2910	2910	2910	0
409	20230905	115000	19748915	2910	2910	2910	2910	0
410	20230905	114900	19748915	2910	2920	2920	2910	675
411	20230905	114800	17778405	2920	2920	2920	2920	0
412	20230905	114700	17778405	2920	2920	2920	2920	0
413	20230905	114600	17778405	2920	2920	2920	2920	0
414	20230905	114500	17778405	2920	2920	2920	2920	0
415	20230905	114400	17778405	2920	2920	2920	2920	20
416	20230905	114300	17720005	2915	2915	2915	2915	0
417	20230905	114200	17720005	2915	2915	2915	2915	37
418	20230905	114100	17612150	2915	2915	2915	2915	0
419	20230905	114000	17612150	2915	2915	2915	2915	0
420	20230905	113900	17612150	2915	2915	2915	2915	113
421	20230905	113800	17282755	2915	2915	2915	2915	0
422	20230905	113700	17282755	2915	2915	2915	2915	0
423	20230905	113600	17282755	2915	2915	2915	2915	0
424	20230905	113500	17282755	2915	2915	2915	2915	0
425	20230905	113400	17282755	2915	2915	2915	2915	0
426	20230905	113300	17282755	2915	2915	2915	2915	0
427	20230905	113200	17282755	2915	2915	2915	2915	0
428	20230905	113100	17282755	2915	2915	2915	2915	0
429	20230905	113000	17282755	2915	2915	2915	2915	0
430	20230905	112900	17282755	2915	2915	2915	2915	0
431	20230905	112800	17282755	2915	2915	2915	2915	0
432	20230905	112700	17282755	2915	2915	2915	2915	1
433	20230905	112600	17279840	2910	2910	2910	2910	0
434	20230905	112500	17279840	2910	2910	2910	2910	0
435	20230905	112400	17279840	2910	2910	2910	2910	0
436	20230905	112300	17279840	2910	2910	2910	2910	0
437	20230905	112200	17279840	2910	2910	2910	2910	1320
438	20230905	112100	13438640	2915	2915	2915	2915	0
439	20230905	112000	13438640	2915	2915	2915	2915	0
440	20230905	111900	13438640	2915	2915	2915	2915	1
441	20230905	111800	13435725	2915	2915	2915	2915	0
442	20230905	111700	13435725	2915	2915	2915	2915	0
443	20230905	111600	13435725	2915	2915	2915	2915	0
444	20230905	111500	13435725	2915	2915	2915	2915	0
445	20230905	111400	13435725	2915	2915	2915	2915	0
446	20230905	111300	13435725	2915	2915	2915	2915	0
447	20230905	111200	13435725	2915	2915	2915	2915	0
448	20230905	111100	13435725	2915	2915	2915	2915	0
449	20230905	111000	13435725	2915	2915	2915	2915	0
450	20230905	110900	13435725	2915	2915	2915	2915	0
451	20230905	110800	13435725	2915	2915	2915	2915	0
452	20230905	110700	13435725	2915	2915	2915	2915	5
453	20230905	110600	13421150	2910	2910	2910	2910	0
454	20230905	110500	13421150	2910	2910	2910	2910	0
455	20230905	110400	13421150	2910	2910	2910	2910	0
456	20230905	110300	13421150	2910	2910	2910	2910	0
457	20230905	110200	13421150	2910	2910	2910	2910	0
458	20230905	110100	13421150	2910	2910	2910	2910	0
459	20230905	110000	13421150	2910	2910	2910	2910	0
460	20230905	105900	13421150	2910	2910	2910	2910	1223
461	20230905	105800	9862220	2910	2910	2910	2910	0
462	20230905	105700	9862220	2910	2910	2910	2910	0
463	20230905	105600	9862220	2910	2910	2910	2910	0
464	20230905	105500	9862220	2910	2910	2910	2910	0
465	20230905	105400	9862220	2910	2910	2910	2910	0
466	20230905	105300	9862220	2910	2910	2910	2910	0
467	20230905	105200	9862220	2910	2910	2910	2910	0
468	20230905	105100	9862220	2910	2910	2910	2910	0
469	20230905	105000	9862220	2910	2910	2910	2910	300
470	20230905	104900	8989220	2910	2910	2910	2910	0
471	20230905	104800	8989220	2910	2910	2910	2910	0
472	20230905	104700	8989220	2910	2910	2910	2910	0
473	20230905	104600	8989220	2910	2910	2910	2910	0
474	20230905	104500	8989220	2910	2915	2915	2910	50
475	20230905	104400	8843620	2910	2910	2910	2910	0
476	20230905	104300	8843620	2910	2910	2910	2910	0
477	20230905	104200	8843620	2910	2910	2910	2910	0
478	20230905	104100	8843620	2910	2910	2910	2910	0
479	20230905	104000	8843620	2910	2910	2910	2910	0
480	20230905	103900	8843620	2910	2910	2910	2910	0
481	20230905	103800	8843620	2910	2910	2910	2910	0
482	20230905	103700	8843620	2910	2910	2910	2910	0
483	20230905	103600	8843620	2910	2910	2910	2910	0
484	20230905	103500	8843620	2910	2910	2910	2910	0
485	20230905	103400	8843620	2910	2915	2915	2910	50
486	20230905	103300	8698080	2920	2920	2920	2920	6
487	20230905	103200	8680560	2915	2915	2915	2915	0
488	20230905	103100	8680560	2915	2915	2915	2915	0
489	20230905	103000	8680560	2915	2915	2915	2915	0
490	20230905	102900	8680560	2915	2915	2915	2915	0
491	20230905	102800	8680560	2915	2915	2915	2915	0
492	20230905	102700	8680560	2915	2915	2915	2915	0
493	20230905	102600	8680560	2915	2915	2915	2915	0
494	20230905	102500	8680560	2915	2920	2920	2915	13
495	20230905	102400	8642655	2920	2920	2920	2920	0
496	20230905	102300	8642655	2920	2920	2920	2920	0
497	20230905	102200	8642655	2920	2920	2920	2920	0
498	20230905	102100	8642655	2920	2920	2920	2920	0
499	20230905	102000	8642655	2920	2920	2920	2920	100
500	20230905	101900	8350655	2920	2920	2920	2920	258
501	20230905	101800	7597295	2920	2920	2920	2920	0
502	20230905	101700	7597295	2920	2920	2920	2920	0
503	20230905	101600	7597295	2920	2920	2920	2920	0
504	20230905	101500	7597295	2920	2920	2920	2920	0
505	20230905	101400	7597295	2920	2920	2920	2920	0
506	20230905	101300	7597295	2920	2920	2920	2920	0
507	20230905	101200	7597295	2920	2920	2920	2920	0
508	20230905	101100	7597295	2920	2920	2920	2920	0
509	20230905	101000	7597295	2920	2920	2920	2920	0
510	20230905	100900	7597295	2920	2920	2920	2920	0
511	20230905	100800	7597295	2920	2920	2920	2920	0
512	20230905	100700	7597295	2920	2920	2920	2920	0
513	20230905	100600	7597295	2920	2920	2920	2920	2
514	20230905	100500	7591455	2920	2920	2920	2920	0
515	20230905	100400	7591455	2920	2920	2920	2920	0
516	20230905	100300	7591455	2920	2920	2920	2920	0
517	20230905	100200	7591455	2920	2920	2920	2920	0
518	20230905	100100	7591455	2920	2920	2920	2920	0
519	20230905	100000	7591455	2920	2920	2920	2920	0
520	20230905	095900	7591455	2920	2920	2920	2920	0
521	20230905	095800	7591455	2920	2920	2920	2920	0
522	20230905	095700	7591455	2920	2920	2920	2920	0
523	20230905	095600	7591455	2920	2920	2920	2920	0
524	20230905	095500	7591455	2920	2920	2920	2920	0
525	20230905	095400	7591455	2920	2920	2920	2920	0
526	20230905	095300	7591455	2920	2920	2920	2920	0
527	20230905	095200	7591455	2920	2920	2920	2920	300
528	20230905	095100	6715455	2920	2920	2920	2920	0
529	20230905	095000	6715455	2920	2920	2920	2920	0
530	20230905	094900	6715455	2920	2920	2920	2920	0
531	20230905	094800	6715455	2920	2920	2920	2920	0
532	20230905	094700	6715455	2920	2920	2920	2920	0
533	20230905	094600	6715455	2920	2920	2920	2920	0
534	20230905	094500	6715455	2920	2920	2920	2920	0
535	20230905	094400	6715455	2920	2920	2920	2920	0
536	20230905	094300	6715455	2920	2920	2920	2920	0
537	20230905	094200	6715455	2920	2920	2920	2920	0
538	20230905	094100	6715455	2920	2915	2920	2910	1243
539	20230905	094000	3095665	2920	2920	2920	2920	0
540	20230905	093900	3095665	2920	2920	2920	2920	0
541	20230905	093800	3095665	2920	2920	2920	2920	0
542	20230905	093700	3095665	2920	2920	2920	2920	0
543	20230905	093600	3095665	2920	2920	2920	2920	0
544	20230905	093500	3095665	2920	2920	2920	2920	0
545	20230905	093400	3095665	2920	2920	2920	2920	10
546	20230905	093300	3066465	2920	2920	2920	2920	8
547	20230905	093200	3043105	2915	2915	2915	2915	0
548	20230905	093100	3043105	2915	2915	2915	2915	1
549	20230905	093000	3040190	2915	2915	2915	2915	0
550	20230905	092900	3040190	2915	2915	2915	2915	34
551	20230905	092800	2941080	2920	2920	2920	2920	0
552	20230905	092700	2941080	2920	2920	2920	2920	0
553	20230905	092600	2941080	2920	2920	2920	2920	0
554	20230905	092500	2941080	2920	2920	2920	2920	0
555	20230905	092400	2941080	2920	2920	2920	2920	111
556	20230905	092300	2616960	2925	2925	2925	2925	0
557	20230905	092200	2616960	2925	2925	2925	2925	0
558	20230905	092100	2616960	2925	2925	2925	2925	0
559	20230905	092000	2616960	2925	2925	2925	2925	0
560	20230905	091900	2616960	2925	2925	2925	2925	1
561	20230905	091800	2614035	2925	2925	2925	2925	2
562	20230905	091700	2608185	2925	2925	2925	2925	100
563	20230905	091600	2315685	2910	2910	2910	2910	158
564	20230905	091500	1855905	2910	2910	2910	2910	0
565	20230905	091400	1855905	2910	2920	2920	2910	102
566	20230905	091300	1558820	2920	2925	2925	2920	2
567	20230905	091200	1552975	2920	2920	2920	2920	4
568	20230905	091100	1541295	2920	2920	2920	2920	0
569	20230905	091000	1541295	2920	2920	2920	2920	0
570	20230905	090900	1541295	2920	2925	2925	2920	50
571	20230905	090800	1395255	2925	2930	2930	2920	100
572	20230905	090700	1102855	2930	2930	2930	2930	0
573	20230905	090600	1102855	2930	2930	2930	2930	3
574	20230905	090500	1094065	2930	2930	2930	2930	0
575	20230905	090400	1094065	2930	2930	2930	2930	0
576	20230905	090300	1094065	2930	2935	2935	2930	12
577	20230905	090200	1058900	2930	2930	2930	2930	0
578	20230905	090100	1058900	2930	2930	2930	2930	0
579	20230905	090000	1058900	2930	2925	2930	2925	362