KissMeData/003080/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183700	45131645	3000	3000	3000	3000	1828
3	20230918	183600	45131645	3000	3000	3000	3000	0
4	20230918	183500	45131645	3000	3000	3000	3000	0
5	20230918	183400	45131645	3000	3000	3000	3000	0
6	20230918	183300	45131645	3000	3000	3000	3000	0
7	20230918	183200	45131645	3000	3000	3000	3000	0
8	20230918	183100	45131645	3000	3000	3000	3000	0
9	20230918	183000	45131645	3000	3000	3000	3000	0
10	20230918	182900	45131645	3000	3000	3000	3000	0
11	20230918	182800	45131645	3000	3000	3000	3000	0
12	20230918	182700	45131645	3000	3000	3000	3000	0
13	20230918	182600	45131645	3000	3000	3000	3000	0
14	20230918	182500	45131645	3000	3000	3000	3000	0
15	20230918	182400	45131645	3000	3000	3000	3000	0
16	20230918	182300	45131645	3000	3000	3000	3000	0
17	20230918	182200	45131645	3000	3000	3000	3000	0
18	20230918	182100	45131645	3000	3000	3000	3000	0
19	20230918	182000	45131645	3000	3000	3000	3000	0
20	20230918	181900	45131645	3000	3000	3000	3000	0
21	20230918	181800	45131645	3000	3000	3000	3000	0
22	20230918	181700	45131645	3000	3000	3000	3000	0
23	20230918	181600	45131645	3000	3000	3000	3000	0
24	20230918	181500	45131645	3000	3000	3000	3000	0
25	20230918	181400	45131645	3000	3000	3000	3000	0
26	20230918	181300	45131645	3000	3000	3000	3000	0
27	20230918	181200	45131645	3000	3000	3000	3000	0
28	20230918	181100	45131645	3000	3000	3000	3000	0
29	20230918	181000	45131645	3000	3000	3000	3000	0
30	20230918	180900	45131645	3000	3000	3000	3000	0
31	20230918	180800	45131645	3000	3000	3000	3000	0
32	20230918	180700	45131645	3000	3000	3000	3000	1828
33	20230918	180600	45131645	3000	3000	3000	3000	0
34	20230918	180500	45131645	3000	3000	3000	3000	0
35	20230918	180400	45131645	3000	3000	3000	3000	0
36	20230918	180300	45131645	3000	3000	3000	3000	0
37	20230918	180200	45131645	3000	3000	3000	3000	0
38	20230918	180100	45131645	3000	3000	3000	3000	0
39	20230918	180000	45131645	3000	3000	3000	3000	0
40	20230918	175900	45131645	3000	3000	3000	3000	0
41	20230918	175800	45131645	3000	3000	3000	3000	0
42	20230918	175700	45131645	3000	3000	3000	3000	0
43	20230918	175600	45131645	3000	3000	3000	3000	0
44	20230918	175500	45131645	3000	3000	3000	3000	0
45	20230918	175400	45131645	3000	3000	3000	3000	0
46	20230918	175300	45131645	3000	3000	3000	3000	0
47	20230918	175200	45131645	3000	3000	3000	3000	0
48	20230918	175100	45131645	3000	3000	3000	3000	0
49	20230918	175000	45131645	3000	3000	3000	3000	0
50	20230918	174900	45131645	3000	3000	3000	3000	0
51	20230918	174800	45131645	3000	3000	3000	3000	0
52	20230918	174700	45131645	3000	3000	3000	3000	0
53	20230918	174600	45131645	3000	3000	3000	3000	0
54	20230918	174500	45131645	3000	3000	3000	3000	0
55	20230918	174400	45131645	3000	3000	3000	3000	0
56	20230918	174300	45131645	3000	3000	3000	3000	0
57	20230918	174200	45131645	3000	3000	3000	3000	0
58	20230918	174100	45131645	3000	3000	3000	3000	0
59	20230918	174000	45131645	3000	3000	3000	3000	0
60	20230918	173900	45131645	3000	3000	3000	3000	0
61	20230918	173800	45131645	3000	3000	3000	3000	0
62	20230918	173700	45131645	3000	3000	3000	3000	1828
63	20230918	173600	45131645	3000	3000	3000	3000	0
64	20230918	173500	45131645	3000	3000	3000	3000	0
65	20230918	173400	45131645	3000	3000	3000	3000	0
66	20230918	173300	45131645	3000	3000	3000	3000	0
67	20230918	173200	45131645	3000	3000	3000	3000	0
68	20230918	173100	45131645	3000	3000	3000	3000	0
69	20230918	173000	45131645	3000	3000	3000	3000	0
70	20230918	172900	45131645	3000	3000	3000	3000	0
71	20230918	172800	45131645	3000	3000	3000	3000	0
72	20230918	172700	45131645	3000	3000	3000	3000	0
73	20230918	172600	45131645	3000	3000	3000	3000	0
74	20230918	172500	45131645	3000	3000	3000	3000	0
75	20230918	172400	45131645	3000	3000	3000	3000	0
76	20230918	172300	45131645	3000	3000	3000	3000	0
77	20230918	172200	45131645	3000	3000	3000	3000	0
78	20230918	172100	45131645	3000	3000	3000	3000	0
79	20230918	172000	45131645	3000	3000	3000	3000	0
80	20230918	171900	45131645	3000	3000	3000	3000	0
81	20230918	171800	45131645	3000	3000	3000	3000	0
82	20230918	171700	45131645	3000	3000	3000	3000	0
83	20230918	171600	45131645	3000	3000	3000	3000	0
84	20230918	171500	45131645	3000	3000	3000	3000	0
85	20230918	171400	45131645	3000	3000	3000	3000	0
86	20230918	171300	45131645	3000	3000	3000	3000	0
87	20230918	171200	45131645	3000	3000	3000	3000	0
88	20230918	171100	45131645	3000	3000	3000	3000	0
89	20230918	171000	45131645	3000	3000	3000	3000	0
90	20230918	170900	45131645	3000	3000	3000	3000	0
91	20230918	170800	45131645	3000	3000	3000	3000	0
92	20230918	170700	45131645	3000	3000	3000	3000	1828
93	20230918	170600	45131645	3000	3000	3000	3000	0
94	20230918	170500	45131645	3000	3000	3000	3000	0
95	20230918	170400	45131645	3000	3000	3000	3000	0
96	20230918	170300	45131645	3000	3000	3000	3000	0
97	20230918	170200	45131645	3000	3000	3000	3000	0
98	20230918	170100	45131645	3000	3000	3000	3000	0
99	20230918	170000	45131645	3000	3000	3000	3000	0
100	20230918	165900	45131645	3000	3000	3000	3000	0
101	20230918	165800	45131645	3000	3000	3000	3000	0
102	20230918	165700	45131645	3000	3000	3000	3000	0
103	20230918	165600	45131645	3000	3000	3000	3000	0
104	20230918	165500	45131645	3000	3000	3000	3000	0
105	20230918	165400	45131645	3000	3000	3000	3000	0
106	20230918	165300	45131645	3000	3000	3000	3000	0
107	20230918	165200	45131645	3000	3000	3000	3000	0
108	20230918	165100	45131645	3000	3000	3000	3000	0
109	20230918	165000	45131645	3000	3000	3000	3000	0
110	20230918	164900	45131645	3000	3000	3000	3000	0
111	20230918	164800	45131645	3000	3000	3000	3000	0
112	20230918	164700	45131645	3000	3000	3000	3000	0
113	20230918	164600	45131645	3000	3000	3000	3000	0
114	20230918	164500	45131645	3000	3000	3000	3000	0
115	20230918	164400	45131645	3000	3000	3000	3000	0
116	20230918	164300	45131645	3000	3000	3000	3000	0
117	20230918	164200	45131645	3000	3000	3000	3000	0
118	20230918	164100	45131645	3000	3000	3000	3000	0
119	20230918	164000	45131645	3000	3000	3000	3000	0
120	20230918	163900	45131645	3000	3000	3000	3000	0
121	20230918	163800	45131645	3000	3000	3000	3000	0
122	20230918	163700	45131645	3000	3000	3000	3000	1828
123	20230918	163600	45131645	3000	3000	3000	3000	0
124	20230918	163500	45131645	3000	3000	3000	3000	0
125	20230918	163400	45131645	3000	3000	3000	3000	0
126	20230918	163300	45131645	3000	3000	3000	3000	0
127	20230918	163200	45131645	3000	3000	3000	3000	0
128	20230918	163100	45131645	3000	3000	3000	3000	0
129	20230918	163000	45131645	3000	3000	3000	3000	0
130	20230918	162900	45131645	3000	3000	3000	3000	0
131	20230918	162800	45131645	3000	3000	3000	3000	0
132	20230918	162700	45131645	3000	3000	3000	3000	0
133	20230918	162600	45131645	3000	3000	3000	3000	0
134	20230918	162500	45131645	3000	3000	3000	3000	0
135	20230918	162400	45131645	3000	3000	3000	3000	0
136	20230918	162300	45131645	3000	3000	3000	3000	0
137	20230918	162200	45131645	3000	3000	3000	3000	0
138	20230918	162100	45131645	3000	3000	3000	3000	0
139	20230918	162000	45131645	3000	3000	3000	3000	0
140	20230918	161900	45131645	3000	3000	3000	3000	0
141	20230918	161800	45131645	3000	3000	3000	3000	0
142	20230918	161700	45131645	3000	3000	3000	3000	0
143	20230918	161600	45131645	3000	3000	3000	3000	0
144	20230918	161500	45131645	3000	3000	3000	3000	0
145	20230918	161400	45131645	3000	3000	3000	3000	0
146	20230918	161300	45131645	3000	3000	3000	3000	0
147	20230918	161200	45131645	3000	3000	3000	3000	0
148	20230918	161100	45131645	3000	3000	3000	3000	0
149	20230918	161000	45131645	3000	3000	3000	3000	0
150	20230918	160900	45131645	3000	3000	3000	3000	0
151	20230918	160800	45131645	3000	3000	3000	3000	0
152	20230918	160700	45131645	3000	3000	3000	3000	1828
153	20230918	160600	45131645	3000	3000	3000	3000	0
154	20230918	160500	45131645	3000	3000	3000	3000	0
155	20230918	160400	45131645	3000	3000	3000	3000	0
156	20230918	160300	45131645	3000	3000	3000	3000	0
157	20230918	160200	45131645	3000	3000	3000	3000	0
158	20230918	160100	45131645	3000	3000	3000	3000	0
159	20230918	160000	45131645	3000	3000	3000	3000	0
160	20230918	155900	45131645	3000	3000	3000	3000	0
161	20230918	155800	45131645	3000	3000	3000	3000	0
162	20230918	155700	45131645	3000	3000	3000	3000	0
163	20230918	155600	45131645	3000	3000	3000	3000	0
164	20230918	155500	45131645	3000	3000	3000	3000	0
165	20230918	155400	45131645	3000	3000	3000	3000	0
166	20230918	155300	45131645	3000	3000	3000	3000	0
167	20230918	155200	45131645	3000	3000	3000	3000	0
168	20230918	155100	45131645	3000	3000	3000	3000	0
169	20230918	155000	45131645	3000	3000	3000	3000	0
170	20230918	154900	45131645	3000	3000	3000	3000	0
171	20230918	154800	45131645	3000	3000	3000	3000	0
172	20230918	154700	45131645	3000	3000	3000	3000	0
173	20230918	154600	45131645	3000	3000	3000	3000	0
174	20230918	154500	45131645	3000	3000	3000	3000	0
175	20230918	154400	45131645	3000	3000	3000	3000	0
176	20230918	154300	45131645	3000	3000	3000	3000	0
177	20230918	154200	45131645	3000	3000	3000	3000	0
178	20230918	154100	45131645	3000	3000	3000	3000	0
179	20230918	154000	45131645	3000	3000	3000	3000	0
180	20230918	153900	45131645	3000	3000	3000	3000	0
181	20230918	153800	45131645	3000	3000	3000	3000	0
182	20230918	153700	45131645	3000	3000	3000	3000	1828
183	20230918	153600	45131645	3000	3000	3000	3000	0
184	20230918	153500	45131645	3000	3000	3000	3000	0
185	20230918	153400	45131645	3000	3000	3000	3000	0
186	20230918	153300	45131645	3000	3000	3000	3000	0
187	20230918	153200	45131645	3000	3000	3000	3000	0
188	20230918	153100	45131645	3000	3000	3000	3000	0
189	20230918	153000	45131645	3000	3000	3000	3000	1828
190	20230918	152900	39647645	2980	2980	2980	2980	0
191	20230918	152800	39647645	2980	2980	2980	2980	0
192	20230918	152700	39647645	2980	2980	2980	2980	0
193	20230918	152600	39647645	2980	2980	2980	2980	0
194	20230918	152500	39647645	2980	2980	2980	2980	0
195	20230918	152400	39647645	2980	2980	2980	2980	0
196	20230918	152300	39647645	2980	2980	2980	2980	0
197	20230918	152200	39647645	2980	2980	2980	2980	0
198	20230918	152100	39647645	2980	2980	2980	2980	0
199	20230918	152000	39647645	2980	2980	2980	2980	0
200	20230918	151900	39647645	2980	2980	2980	2980	0
201	20230918	151800	39647645	2980	2980	2980	2980	0
202	20230918	151700	39647645	2980	2980	2980	2980	0
203	20230918	151600	39647645	2980	2980	2980	2980	0
204	20230918	151500	39647645	2980	2980	2980	2980	0
205	20230918	151400	39647645	2980	2980	2980	2980	0
206	20230918	151300	39647645	2980	2980	2980	2980	0
207	20230918	151200	39647645	2980	2980	2980	2980	0
208	20230918	151100	39647645	2980	2965	2980	2965	35
209	20230918	151000	39543855	2980	2980	2980	2980	0
210	20230918	150900	39543855	2980	2960	2980	2960	58
211	20230918	150800	39372155	2980	2980	2980	2980	0
212	20230918	150700	39372155	2980	2980	2980	2980	0
213	20230918	150600	39372155	2980	2980	2980	2980	0
214	20230918	150500	39372155	2980	2980	2980	2980	0
215	20230918	150400	39372155	2980	2980	2980	2980	0
216	20230918	150300	39372155	2980	2980	2980	2980	0
217	20230918	150200	39372155	2980	2980	2980	2980	0
218	20230918	150100	39372155	2980	2980	2980	2980	0
219	20230918	150000	39372155	2980	2980	2980	2980	0
220	20230918	145900	39372155	2980	2980	2980	2980	0
221	20230918	145800	39372155	2980	2980	2980	2980	0
222	20230918	145700	39372155	2980	2980	2980	2980	0
223	20230918	145600	39372155	2980	2980	2980	2980	0
224	20230918	145500	39372155	2980	2980	2980	2980	0
225	20230918	145400	39372155	2980	2980	2980	2980	0
226	20230918	145300	39372155	2980	2980	2980	2980	0
227	20230918	145200	39372155	2980	2980	2980	2980	0
228	20230918	145100	39372155	2980	2980	2980	2980	0
229	20230918	145000	39372155	2980	2980	2980	2980	0
230	20230918	144900	39372155	2980	2980	2980	2980	0
231	20230918	144800	39372155	2980	2965	2980	2960	138
232	20230918	144700	38963650	2985	2985	2985	2985	0
233	20230918	144600	38963650	2985	2985	2985	2985	0
234	20230918	144500	38963650	2985	2985	2985	2985	0
235	20230918	144400	38963650	2985	2985	2985	2985	0
236	20230918	144300	38963650	2985	2985	2985	2985	0
237	20230918	144200	38963650	2985	2985	2985	2985	0
238	20230918	144100	38963650	2985	2985	2985	2985	0
239	20230918	144000	38963650	2985	2985	2985	2985	0
240	20230918	143900	38963650	2985	2985	2985	2985	0
241	20230918	143800	38963650	2985	2985	2985	2985	0
242	20230918	143700	38963650	2985	2985	2985	2985	0
243	20230918	143600	38963650	2985	2985	2985	2985	0
244	20230918	143500	38963650	2985	2985	2985	2985	0
245	20230918	143400	38963650	2985	2985	2985	2985	0
246	20230918	143300	38963650	2985	2985	2985	2985	1
247	20230918	143200	38960665	2975	2975	2975	2975	10
248	20230918	143100	38930915	2980	2980	2980	2980	0
249	20230918	143000	38930915	2980	2980	2980	2980	0
250	20230918	142900	38930915	2980	2980	2980	2980	0
251	20230918	142800	38930915	2980	2980	2980	2980	0
252	20230918	142700	38930915	2980	2980	2980	2980	0
253	20230918	142600	38930915	2980	2980	2980	2980	0
254	20230918	142500	38930915	2980	2980	2980	2980	0
255	20230918	142400	38930915	2980	2980	2980	2980	0
256	20230918	142300	38930915	2980	2980	2980	2980	0
257	20230918	142200	38930915	2980	2980	2980	2980	0
258	20230918	142100	38930915	2980	2980	2980	2980	0
259	20230918	142000	38930915	2980	2980	2980	2980	0
260	20230918	141900	38930915	2980	2980	2980	2980	0
261	20230918	141800	38930915	2980	2980	2980	2980	0
262	20230918	141700	38930915	2980	2980	2980	2980	0
263	20230918	141600	38930915	2980	2980	2980	2980	0
264	20230918	141500	38930915	2980	2980	2980	2980	0
265	20230918	141400	38930915	2980	2980	2980	2980	0
266	20230918	141300	38930915	2980	2980	2980	2980	0
267	20230918	141200	38930915	2980	2980	2980	2980	0
268	20230918	141100	38930915	2980	2980	2980	2980	1
269	20230918	141000	38927935	2970	2970	2970	2970	1
270	20230918	140900	38924965	2980	2980	2980	2980	0
271	20230918	140800	38924965	2980	2980	2980	2980	0
272	20230918	140700	38924965	2980	2980	2980	2980	1
273	20230918	140600	38921985	2985	2985	2985	2985	0
274	20230918	140500	38921985	2985	2985	2985	2985	0
275	20230918	140400	38921985	2985	2985	2985	2985	0
276	20230918	140300	38921985	2985	2985	2985	2985	12
277	20230918	140200	38886165	2985	2985	2985	2985	0
278	20230918	140100	38886165	2985	2985	2985	2985	0
279	20230918	140000	38886165	2985	2985	2985	2985	0
280	20230918	135900	38886165	2985	2985	2985	2985	0
281	20230918	135800	38886165	2985	2985	2985	2985	0
282	20230918	135700	38886165	2985	2985	2985	2985	0
283	20230918	135600	38886165	2985	2985	2985	2985	0
284	20230918	135500	38886165	2985	2985	2985	2985	0
285	20230918	135400	38886165	2985	2985	2985	2985	0
286	20230918	135300	38886165	2985	2985	2985	2985	0
287	20230918	135200	38886165	2985	2985	2985	2985	1
288	20230918	135100	38883180	2990	2990	2990	2990	0
289	20230918	135000	38883180	2990	2990	2990	2990	6
290	20230918	134900	38865240	2990	2990	2990	2990	0
291	20230918	134800	38865240	2990	2990	2990	2990	0
292	20230918	134700	38865240	2990	2990	2990	2990	0
293	20230918	134600	38865240	2990	2990	2990	2990	0
294	20230918	134500	38865240	2990	2990	2990	2990	0
295	20230918	134400	38865240	2990	2990	2990	2990	0
296	20230918	134300	38865240	2990	2990	2990	2990	0
297	20230918	134200	38865240	2990	2975	2990	2975	102
298	20230918	134100	38561600	2975	2975	2975	2975	0
299	20230918	134000	38561600	2975	2975	2975	2975	0
300	20230918	133900	38561600	2975	2975	2975	2975	0
301	20230918	133800	38561600	2975	2975	2975	2975	0
302	20230918	133700	38561600	2975	2975	2975	2975	0
303	20230918	133600	38561600	2975	2975	2975	2975	35
304	20230918	133500	38457475	2975	2975	2975	2975	0
305	20230918	133400	38457475	2975	2975	2975	2975	0
306	20230918	133300	38457475	2975	2975	2975	2975	0
307	20230918	133200	38457475	2975	2975	2975	2975	0
308	20230918	133100	38457475	2975	2975	2975	2975	0
309	20230918	133000	38457475	2975	2975	2975	2975	0
310	20230918	132900	38457475	2975	2975	2975	2975	0
311	20230918	132800	38457475	2975	2975	2975	2975	0
312	20230918	132700	38457475	2975	2975	2975	2975	0
313	20230918	132600	38457475	2975	2975	2975	2975	0
314	20230918	132500	38457475	2975	2975	2975	2975	0
315	20230918	132400	38457475	2975	2975	2975	2975	0
316	20230918	132300	38457475	2975	2975	2975	2975	0
317	20230918	132200	38457475	2975	2975	2975	2975	1
318	20230918	132100	38454500	2975	2975	2975	2975	0
319	20230918	132000	38454500	2975	2975	2975	2975	0
320	20230918	131900	38454500	2975	2975	2975	2975	0
321	20230918	131800	38454500	2975	2975	2975	2975	0
322	20230918	131700	38454500	2975	2975	2975	2975	0
323	20230918	131600	38454500	2975	2975	2975	2975	0
324	20230918	131500	38454500	2975	2975	2975	2975	0
325	20230918	131400	38454500	2975	2975	2975	2975	0
326	20230918	131300	38454500	2975	2975	2975	2975	0
327	20230918	131200	38454500	2975	2975	2975	2975	0
328	20230918	131100	38454500	2975	2975	2975	2975	0
329	20230918	131000	38454500	2975	2975	2975	2975	0
330	20230918	130900	38454500	2975	2975	2975	2975	0
331	20230918	130800	38454500	2975	2975	2975	2975	0
332	20230918	130700	38454500	2975	2975	2975	2975	0
333	20230918	130600	38454500	2975	2975	2975	2975	0
334	20230918	130500	38454500	2975	2975	2975	2975	0
335	20230918	130400	38454500	2975	2975	2975	2975	0
336	20230918	130300	38454500	2975	2975	2975	2975	0
337	20230918	130200	38454500	2975	2975	2975	2975	0
338	20230918	130100	38454500	2975	2955	2975	2955	44
339	20230918	130000	38324460	2975	2975	2975	2975	0
340	20230918	125900	38324460	2975	2975	2975	2975	0
341	20230918	125800	38324460	2975	2975	2975	2975	0
342	20230918	125700	38324460	2975	2975	2975	2975	0
343	20230918	125600	38324460	2975	2975	2975	2975	1
344	20230918	125500	38321485	2965	2965	2965	2965	0
345	20230918	125400	38321485	2965	2965	2965	2965	1919
346	20230918	125300	32631650	2975	2975	2975	2975	0
347	20230918	125200	32631650	2975	2975	2975	2975	0
348	20230918	125100	32631650	2975	2975	2975	2975	0
349	20230918	125000	32631650	2975	2970	2975	2970	101
350	20230918	124900	32331675	2970	2970	2970	2970	0
351	20230918	124800	32331675	2970	2970	2970	2970	0
352	20230918	124700	32331675	2970	2970	2970	2970	0
353	20230918	124600	32331675	2970	2970	2970	2970	0
354	20230918	124500	32331675	2970	2970	2970	2970	1
355	20230918	124400	32328705	2975	2975	2975	2975	0
356	20230918	124300	32328705	2975	2975	2975	2975	1
357	20230918	124200	32325730	2970	2970	2970	2970	360
358	20230918	124100	31256530	2975	2975	2975	2975	0
359	20230918	124000	31256530	2975	2975	2975	2975	0
360	20230918	123900	31256530	2975	2975	2975	2975	1
361	20230918	123800	31253555	2970	2970	2970	2970	0
362	20230918	123700	31253555	2970	2970	2970	2970	0
363	20230918	123600	31253555	2970	2970	2970	2970	0
364	20230918	123500	31253555	2970	2970	2970	2970	0
365	20230918	123400	31253555	2970	2970	2970	2970	0
366	20230918	123300	31253555	2970	2970	2970	2970	0
367	20230918	123200	31253555	2970	2970	2970	2970	10
368	20230918	123100	31223855	2970	2970	2970	2970	148
369	20230918	123000	30784295	2970	2970	2970	2970	0
370	20230918	122900	30784295	2970	2970	2970	2970	0
371	20230918	122800	30784295	2970	2970	2970	2970	500
372	20230918	122700	29299295	2965	2965	2965	2965	0
373	20230918	122600	29299295	2965	2965	2965	2965	0
374	20230918	122500	29299295	2965	2965	2965	2965	0
375	20230918	122400	29299295	2965	2965	2965	2965	0
376	20230918	122300	29299295	2965	2965	2965	2965	0
377	20230918	122200	29299295	2965	2965	2965	2965	0
378	20230918	122100	29299295	2965	2965	2965	2965	0
379	20230918	122000	29299295	2965	2965	2965	2965	0
380	20230918	121900	29299295	2965	2965	2965	2965	0
381	20230918	121800	29299295	2965	2965	2965	2965	0
382	20230918	121700	29299295	2965	2965	2965	2965	0
383	20230918	121600	29299295	2965	2965	2965	2965	0
384	20230918	121500	29299295	2965	2965	2965	2965	0
385	20230918	121400	29299295	2965	2965	2965	2965	0
386	20230918	121300	29299295	2965	2970	2970	2965	341
387	20230918	121200	28287440	2975	2975	2975	2975	0
388	20230918	121100	28287440	2975	2975	2975	2975	0
389	20230918	121000	28287440	2975	2975	2975	2975	0
390	20230918	120900	28287440	2975	2975	2975	2975	0
391	20230918	120800	28287440	2975	2975	2975	2975	0
392	20230918	120700	28287440	2975	2975	2975	2975	0
393	20230918	120600	28287440	2975	2975	2975	2975	0
394	20230918	120500	28287440	2975	2975	2975	2975	0
395	20230918	120400	28287440	2975	2975	2975	2975	1
396	20230918	120300	28284465	2970	2970	2970	2970	0
397	20230918	120200	28284465	2970	2970	2970	2970	1500
398	20230918	120100	23829465	2975	2975	2975	2975	0
399	20230918	120000	23829465	2975	2975	2975	2975	0
400	20230918	115900	23829465	2975	2975	2975	2975	0
401	20230918	115800	23829465	2975	2975	2975	2975	0
402	20230918	115700	23829465	2975	2975	2975	2975	0
403	20230918	115600	23829465	2975	2975	2975	2975	0
404	20230918	115500	23829465	2975	2975	2975	2975	0
405	20230918	115400	23829465	2975	2975	2975	2975	0
406	20230918	115300	23829465	2975	2975	2975	2975	0
407	20230918	115200	23829465	2975	2975	2975	2975	0
408	20230918	115100	23829465	2975	2975	2975	2975	0
409	20230918	115000	23829465	2975	2975	2975	2975	0
410	20230918	114900	23829465	2975	2975	2975	2975	0
411	20230918	114800	23829465	2975	2975	2975	2975	0
412	20230918	114700	23829465	2975	2975	2975	2975	0
413	20230918	114600	23829465	2975	2975	2975	2975	0
414	20230918	114500	23829465	2975	2975	2975	2975	0
415	20230918	114400	23829465	2975	2975	2975	2975	0
416	20230918	114300	23829465	2975	2975	2975	2975	0
417	20230918	114200	23829465	2975	2975	2975	2975	0
418	20230918	114100	23829465	2975	2975	2975	2975	0
419	20230918	114000	23829465	2975	2975	2975	2975	258
420	20230918	113900	23061915	2975	2975	2975	2975	0
421	20230918	113800	23061915	2975	2975	2975	2975	200
422	20230918	113700	22466915	2975	2975	2975	2975	0
423	20230918	113600	22466915	2975	2975	2975	2975	0
424	20230918	113500	22466915	2975	2975	2975	2975	10
425	20230918	113400	22437165	2980	2980	2980	2980	0
426	20230918	113300	22437165	2980	2980	2980	2980	0
427	20230918	113200	22437165	2980	2980	2980	2980	0
428	20230918	113100	22437165	2980	2980	2980	2980	0
429	20230918	113000	22437165	2980	2980	2980	2980	0
430	20230918	112900	22437165	2980	2980	2980	2980	0
431	20230918	112800	22437165	2980	2980	2980	2980	0
432	20230918	112700	22437165	2980	2980	2980	2980	0
433	20230918	112600	22437165	2980	2980	2980	2980	2
434	20230918	112500	22431205	2970	2970	2970	2970	0
435	20230918	112400	22431205	2970	2970	2970	2970	0
436	20230918	112300	22431205	2970	2970	2970	2970	0
437	20230918	112200	22431205	2970	2970	2970	2970	0
438	20230918	112100	22431205	2970	2970	2970	2970	0
439	20230918	112000	22431205	2970	2970	2970	2970	0
440	20230918	111900	22431205	2970	2970	2970	2970	0
441	20230918	111800	22431205	2970	2970	2970	2970	0
442	20230918	111700	22431205	2970	2970	2970	2970	0
443	20230918	111600	22431205	2970	2970	2970	2970	0
444	20230918	111500	22431205	2970	2970	2970	2970	0
445	20230918	111400	22431205	2970	2970	2970	2970	0
446	20230918	111300	22431205	2970	2970	2970	2970	0
447	20230918	111200	22431205	2970	2970	2970	2970	0
448	20230918	111100	22431205	2970	2970	2970	2970	0
449	20230918	111000	22431205	2970	2970	2970	2970	1
450	20230918	110900	22428235	2980	2980	2980	2980	0
451	20230918	110800	22428235	2980	2980	2980	2980	0
452	20230918	110700	22428235	2980	2975	2980	2975	19
453	20230918	110600	22371630	2980	2980	2980	2980	0
454	20230918	110500	22371630	2980	2980	2980	2980	0
455	20230918	110400	22371630	2980	2980	2980	2980	0
456	20230918	110300	22371630	2980	2980	2980	2980	0
457	20230918	110200	22371630	2980	2980	2980	2980	0
458	20230918	110100	22371630	2980	2980	2980	2980	0
459	20230918	110000	22371630	2980	2980	2980	2980	0
460	20230918	105900	22371630	2980	2980	2980	2980	0
461	20230918	105800	22371630	2980	2980	2980	2980	0
462	20230918	105700	22371630	2980	2980	2980	2980	0
463	20230918	105600	22371630	2980	2980	2980	2980	0
464	20230918	105500	22371630	2980	2980	2980	2980	0
465	20230918	105400	22371630	2980	2980	2980	2980	0
466	20230918	105300	22371630	2980	2980	2980	2980	0
467	20230918	105200	22371630	2980	2980	2980	2980	0
468	20230918	105100	22371630	2980	2980	2980	2980	0
469	20230918	105000	22371630	2980	2980	2980	2980	0
470	20230918	104900	22371630	2980	2980	2980	2980	0
471	20230918	104800	22371630	2980	2980	2980	2980	0
472	20230918	104700	22371630	2980	2980	2980	2980	0
473	20230918	104600	22371630	2980	2980	2980	2980	0
474	20230918	104500	22371630	2980	2980	2980	2980	0
475	20230918	104400	22371630	2980	2980	2980	2980	0
476	20230918	104300	22371630	2980	2980	2980	2980	0
477	20230918	104200	22371630	2980	2980	2980	2980	0
478	20230918	104100	22371630	2980	2980	2980	2980	0
479	20230918	104000	22371630	2980	2980	2980	2980	0
480	20230918	103900	22371630	2980	2980	2980	2980	0
481	20230918	103800	22371630	2980	2980	2980	2980	0
482	20230918	103700	22371630	2980	2980	2980	2980	2
483	20230918	103600	22365670	2980	2980	2980	2980	0
484	20230918	103500	22365670	2980	2980	2980	2980	1
485	20230918	103400	22362690	2985	2985	2985	2985	0
486	20230918	103300	22362690	2985	2985	2985	2985	0
487	20230918	103200	22362690	2985	2985	2985	2985	0
488	20230918	103100	22362690	2985	2985	2985	2985	0
489	20230918	103000	22362690	2985	2985	2985	2985	0
490	20230918	102900	22362690	2985	2985	2985	2985	0
491	20230918	102800	22362690	2985	2985	2985	2985	8
492	20230918	102700	22338810	2990	2990	2990	2990	3
493	20230918	102600	22329840	2985	2985	2985	2985	0
494	20230918	102500	22329840	2985	2985	2985	2985	1
495	20230918	102400	22326855	2985	2985	2985	2985	0
496	20230918	102300	22326855	2985	2985	2985	2985	701
497	20230918	102200	20234370	2985	2985	2985	2985	0
498	20230918	102100	20234370	2985	2985	2985	2985	0
499	20230918	102000	20234370	2985	2985	2985	2985	0
500	20230918	101900	20234370	2985	2985	2985	2985	0
501	20230918	101800	20234370	2985	2985	2985	2985	500
502	20230918	101700	18741870	2985	2985	2985	2985	0
503	20230918	101600	18741870	2985	2985	2985	2985	18
504	20230918	101500	18688140	2985	2985	2985	2985	518
505	20230918	101400	17141910	2985	2985	2985	2985	0
506	20230918	101300	17141910	2985	2985	2985	2985	0
507	20230918	101200	17141910	2985	2985	2985	2985	0
508	20230918	101100	17141910	2985	2985	2985	2985	0
509	20230918	101000	17141910	2985	2985	2985	2985	0
510	20230918	100900	17141910	2985	2985	2985	2985	0
511	20230918	100800	17141910	2985	2985	2985	2985	0
512	20230918	100700	17141910	2985	2985	2985	2985	1
513	20230918	100600	17138925	2985	2985	2985	2985	0
514	20230918	100500	17138925	2985	2985	2985	2985	0
515	20230918	100400	17138925	2985	2985	2985	2985	101
516	20230918	100300	16837440	2985	2985	2985	2985	0
517	20230918	100200	16837440	2985	2985	2985	2985	0
518	20230918	100100	16837440	2985	2985	2985	2985	0
519	20230918	100000	16837440	2985	2985	2985	2985	497
520	20230918	095900	15353895	2995	2995	2995	2995	0
521	20230918	095800	15353895	2995	2995	2995	2995	73
522	20230918	095700	15135260	2985	2985	2985	2985	0
523	20230918	095600	15135260	2985	2985	2985	2985	0
524	20230918	095500	15135260	2985	2980	2985	2980	61
525	20230918	095400	14953445	2985	2985	2985	2985	0
526	20230918	095300	14953445	2985	2985	2985	2985	0
527	20230918	095200	14953445	2985	2985	2985	2985	0
528	20230918	095100	14953445	2985	2980	2985	2980	6
529	20230918	095000	14935550	2975	2975	2975	2975	91
530	20230918	094900	14664825	2975	2975	2975	2975	5
531	20230918	094800	14649950	2970	2970	2970	2970	0
532	20230918	094700	14649950	2970	2970	2970	2970	0
533	20230918	094600	14649950	2970	2970	2970	2970	0
534	20230918	094500	14649950	2970	2970	2970	2970	0
535	20230918	094400	14649950	2970	2970	2970	2970	0
536	20230918	094300	14649950	2970	2970	2970	2970	0
537	20230918	094200	14649950	2970	2970	2970	2970	190
538	20230918	094100	14085650	2970	2970	2970	2970	0
539	20230918	094000	14085650	2970	2970	2970	2970	0
540	20230918	093900	14085650	2970	2965	2970	2965	24
541	20230918	093800	14014425	2970	2970	2970	2970	312
542	20230918	093700	13087785	2965	2965	2965	2965	0
543	20230918	093600	13087785	2965	2965	2965	2965	0
544	20230918	093500	13087785	2965	2970	2970	2965	2
545	20230918	093400	13081850	2970	2970	2970	2970	0
546	20230918	093300	13081850	2970	2970	2970	2970	2
547	20230918	093200	13075910	2970	2970	2970	2970	0
548	20230918	093100	13075910	2970	2970	2970	2970	57
549	20230918	093000	12906620	2970	2970	2970	2970	0
550	20230918	092900	12906620	2970	2970	2970	2970	15
551	20230918	092800	12862070	2965	2965	2965	2965	0
552	20230918	092700	12862070	2965	2965	2965	2965	0
553	20230918	092600	12862070	2965	2965	2965	2965	1000
554	20230918	092500	9897070	2965	2965	2965	2965	3
555	20230918	092400	9888175	2965	2965	2965	2965	1500
556	20230918	092300	5440675	2970	2970	2970	2970	0
557	20230918	092200	5440675	2970	2970	2970	2970	0
558	20230918	092100	5440675	2970	2970	2970	2970	0
559	20230918	092000	5440675	2970	2970	2970	2970	0
560	20230918	091900	5440675	2970	2965	2970	2965	345
561	20230918	091800	4416920	2940	2940	2940	2940	0
562	20230918	091700	4416920	2940	2940	2940	2940	0
563	20230918	091600	4416920	2940	2940	2940	2940	1
564	20230918	091500	4413980	2940	2940	2940	2940	0
565	20230918	091400	4413980	2940	2940	2940	2940	0
566	20230918	091300	4413980	2940	2940	2940	2940	0
567	20230918	091200	4413980	2940	2940	2940	2940	0
568	20230918	091100	4413980	2940	2940	2940	2940	0
569	20230918	091000	4413980	2940	2940	2940	2940	45
570	20230918	090900	4281680	2935	2960	2960	2935	1000
571	20230918	090800	1341570	2955	2955	2955	2955	0
572	20230918	090700	1341570	2955	2955	2955	2955	0
573	20230918	090600	1341570	2955	2955	2955	2955	0
574	20230918	090500	1341570	2955	2955	2955	2955	0
575	20230918	090400	1341570	2955	2955	2955	2955	0
576	20230918	090300	1341570	2955	2955	2955	2955	0
577	20230918	090200	1341570	2955	2955	2955	2955	0
578	20230918	090100	1341570	2955	2955	2955	2955	0
579	20230918	090000	1341570	2955	2955	2955	2955	454