KissMeData/003080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183700	65658245	2985	2985	2985	2985	1107
3	20230919	183600	65658245	2985	2985	2985	2985	0
4	20230919	183500	65658245	2985	2985	2985	2985	0
5	20230919	183400	65658245	2985	2985	2985	2985	0
6	20230919	183300	65658245	2985	2985	2985	2985	0
7	20230919	183200	65658245	2985	2985	2985	2985	0
8	20230919	183100	65658245	2985	2985	2985	2985	0
9	20230919	183000	65658245	2985	2985	2985	2985	0
10	20230919	182900	65658245	2985	2985	2985	2985	0
11	20230919	182800	65658245	2985	2985	2985	2985	0
12	20230919	182700	65658245	2985	2985	2985	2985	0
13	20230919	182600	65658245	2985	2985	2985	2985	0
14	20230919	182500	65658245	2985	2985	2985	2985	0
15	20230919	182400	65658245	2985	2985	2985	2985	0
16	20230919	182300	65658245	2985	2985	2985	2985	0
17	20230919	182200	65658245	2985	2985	2985	2985	0
18	20230919	182100	65658245	2985	2985	2985	2985	0
19	20230919	182000	65658245	2985	2985	2985	2985	0
20	20230919	181900	65658245	2985	2985	2985	2985	0
21	20230919	181800	65658245	2985	2985	2985	2985	0
22	20230919	181700	65658245	2985	2985	2985	2985	0
23	20230919	181600	65658245	2985	2985	2985	2985	0
24	20230919	181500	65658245	2985	2985	2985	2985	0
25	20230919	181400	65658245	2985	2985	2985	2985	0
26	20230919	181300	65658245	2985	2985	2985	2985	0
27	20230919	181200	65658245	2985	2985	2985	2985	0
28	20230919	181100	65658245	2985	2985	2985	2985	0
29	20230919	181000	65658245	2985	2985	2985	2985	0
30	20230919	180900	65658245	2985	2985	2985	2985	0
31	20230919	180800	65658245	2985	2985	2985	2985	0
32	20230919	180700	65658245	2985	2985	2985	2985	1107
33	20230919	180600	65658245	2985	2985	2985	2985	0
34	20230919	180500	65658245	2985	2985	2985	2985	0
35	20230919	180400	65658245	2985	2985	2985	2985	0
36	20230919	180300	65658245	2985	2985	2985	2985	0
37	20230919	180200	65658245	2985	2985	2985	2985	0
38	20230919	180100	65658245	2985	2985	2985	2985	0
39	20230919	180000	65658245	2985	2985	2985	2985	0
40	20230919	175900	65658245	2985	2985	2985	2985	0
41	20230919	175800	65658245	2985	2985	2985	2985	0
42	20230919	175700	65658245	2985	2985	2985	2985	0
43	20230919	175600	65658245	2985	2985	2985	2985	0
44	20230919	175500	65658245	2985	2985	2985	2985	0
45	20230919	175400	65658245	2985	2985	2985	2985	0
46	20230919	175300	65658245	2985	2985	2985	2985	0
47	20230919	175200	65658245	2985	2985	2985	2985	0
48	20230919	175100	65658245	2985	2985	2985	2985	0
49	20230919	175000	65658245	2985	2985	2985	2985	0
50	20230919	174900	65658245	2985	2985	2985	2985	0
51	20230919	174800	65658245	2985	2985	2985	2985	0
52	20230919	174700	65658245	2985	2985	2985	2985	0
53	20230919	174600	65658245	2985	2985	2985	2985	0
54	20230919	174500	65658245	2985	2985	2985	2985	0
55	20230919	174400	65658245	2985	2985	2985	2985	0
56	20230919	174300	65658245	2985	2985	2985	2985	0
57	20230919	174200	65658245	2985	2985	2985	2985	0
58	20230919	174100	65658245	2985	2985	2985	2985	0
59	20230919	174000	65658245	2985	2985	2985	2985	0
60	20230919	173900	65658245	2985	2985	2985	2985	0
61	20230919	173800	65658245	2985	2985	2985	2985	0
62	20230919	173700	65658245	2985	2985	2985	2985	1107
63	20230919	173600	65658245	2985	2985	2985	2985	0
64	20230919	173500	65658245	2985	2985	2985	2985	0
65	20230919	173400	65658245	2985	2985	2985	2985	0
66	20230919	173300	65658245	2985	2985	2985	2985	0
67	20230919	173200	65658245	2985	2985	2985	2985	0
68	20230919	173100	65658245	2985	2985	2985	2985	0
69	20230919	173000	65658245	2985	2985	2985	2985	0
70	20230919	172900	65658245	2985	2985	2985	2985	0
71	20230919	172800	65658245	2985	2985	2985	2985	0
72	20230919	172700	65658245	2985	2985	2985	2985	0
73	20230919	172600	65658245	2985	2985	2985	2985	0
74	20230919	172500	65658245	2985	2985	2985	2985	0
75	20230919	172400	65658245	2985	2985	2985	2985	0
76	20230919	172300	65658245	2985	2985	2985	2985	0
77	20230919	172200	65658245	2985	2985	2985	2985	0
78	20230919	172100	65658245	2985	2985	2985	2985	0
79	20230919	172000	65658245	2985	2985	2985	2985	0
80	20230919	171900	65658245	2985	2985	2985	2985	0
81	20230919	171800	65658245	2985	2985	2985	2985	0
82	20230919	171700	65658245	2985	2985	2985	2985	0
83	20230919	171600	65658245	2985	2985	2985	2985	0
84	20230919	171500	65658245	2985	2985	2985	2985	0
85	20230919	171400	65658245	2985	2985	2985	2985	0
86	20230919	171300	65658245	2985	2985	2985	2985	0
87	20230919	171200	65658245	2985	2985	2985	2985	0
88	20230919	171100	65658245	2985	2985	2985	2985	0
89	20230919	171000	65658245	2985	2985	2985	2985	0
90	20230919	170900	65658245	2985	2985	2985	2985	0
91	20230919	170800	65658245	2985	2985	2985	2985	0
92	20230919	170700	65658245	2985	2985	2985	2985	1107
93	20230919	170600	65658245	2985	2985	2985	2985	0
94	20230919	170500	65658245	2985	2985	2985	2985	0
95	20230919	170400	65658245	2985	2985	2985	2985	0
96	20230919	170300	65658245	2985	2985	2985	2985	0
97	20230919	170200	65658245	2985	2985	2985	2985	0
98	20230919	170100	65658245	2985	2985	2985	2985	0
99	20230919	170000	65658245	2985	2985	2985	2985	0
100	20230919	165900	65658245	2985	2985	2985	2985	0
101	20230919	165800	65658245	2985	2985	2985	2985	0
102	20230919	165700	65658245	2985	2985	2985	2985	0
103	20230919	165600	65658245	2985	2985	2985	2985	0
104	20230919	165500	65658245	2985	2985	2985	2985	0
105	20230919	165400	65658245	2985	2985	2985	2985	0
106	20230919	165300	65658245	2985	2985	2985	2985	0
107	20230919	165200	65658245	2985	2985	2985	2985	0
108	20230919	165100	65658245	2985	2985	2985	2985	0
109	20230919	165000	65658245	2985	2985	2985	2985	0
110	20230919	164900	65658245	2985	2985	2985	2985	0
111	20230919	164800	65658245	2985	2985	2985	2985	0
112	20230919	164700	65658245	2985	2985	2985	2985	0
113	20230919	164600	65658245	2985	2985	2985	2985	0
114	20230919	164500	65658245	2985	2985	2985	2985	0
115	20230919	164400	65658245	2985	2985	2985	2985	0
116	20230919	164300	65658245	2985	2985	2985	2985	0
117	20230919	164200	65658245	2985	2985	2985	2985	0
118	20230919	164100	65658245	2985	2985	2985	2985	0
119	20230919	164000	65658245	2985	2985	2985	2985	0
120	20230919	163900	65658245	2985	2985	2985	2985	0
121	20230919	163800	65658245	2985	2985	2985	2985	0
122	20230919	163700	65658245	2985	2985	2985	2985	1107
123	20230919	163600	65658245	2985	2985	2985	2985	0
124	20230919	163500	65658245	2985	2985	2985	2985	0
125	20230919	163400	65658245	2985	2985	2985	2985	0
126	20230919	163300	65658245	2985	2985	2985	2985	0
127	20230919	163200	65658245	2985	2985	2985	2985	0
128	20230919	163100	65658245	2985	2985	2985	2985	0
129	20230919	163000	65658245	2985	2985	2985	2985	0
130	20230919	162900	65658245	2985	2985	2985	2985	0
131	20230919	162800	65658245	2985	2985	2985	2985	0
132	20230919	162700	65658245	2985	2985	2985	2985	0
133	20230919	162600	65658245	2985	2985	2985	2985	0
134	20230919	162500	65658245	2985	2985	2985	2985	0
135	20230919	162400	65658245	2985	2985	2985	2985	0
136	20230919	162300	65658245	2985	2985	2985	2985	0
137	20230919	162200	65658245	2985	2985	2985	2985	0
138	20230919	162100	65658245	2985	2985	2985	2985	0
139	20230919	162000	65658245	2985	2985	2985	2985	0
140	20230919	161900	65658245	2985	2985	2985	2985	0
141	20230919	161800	65658245	2985	2985	2985	2985	0
142	20230919	161700	65658245	2985	2985	2985	2985	0
143	20230919	161600	65658245	2985	2985	2985	2985	0
144	20230919	161500	65658245	2985	2985	2985	2985	0
145	20230919	161400	65658245	2985	2985	2985	2985	0
146	20230919	161300	65658245	2985	2985	2985	2985	0
147	20230919	161200	65658245	2985	2985	2985	2985	0
148	20230919	161100	65658245	2985	2985	2985	2985	0
149	20230919	161000	65658245	2985	2985	2985	2985	0
150	20230919	160900	65658245	2985	2985	2985	2985	0
151	20230919	160800	65658245	2985	2985	2985	2985	0
152	20230919	160700	65658245	2985	2985	2985	2985	1107
153	20230919	160600	65658245	2985	2985	2985	2985	0
154	20230919	160500	65658245	2985	2985	2985	2985	0
155	20230919	160400	65658245	2985	2985	2985	2985	0
156	20230919	160300	65658245	2985	2985	2985	2985	0
157	20230919	160200	65658245	2985	2985	2985	2985	0
158	20230919	160100	65658245	2985	2985	2985	2985	0
159	20230919	160000	65658245	2985	2985	2985	2985	0
160	20230919	155900	65658245	2985	2985	2985	2985	0
161	20230919	155800	65658245	2985	2985	2985	2985	0
162	20230919	155700	65658245	2985	2985	2985	2985	0
163	20230919	155600	65658245	2985	2985	2985	2985	0
164	20230919	155500	65658245	2985	2985	2985	2985	0
165	20230919	155400	65658245	2985	2985	2985	2985	0
166	20230919	155300	65658245	2985	2985	2985	2985	0
167	20230919	155200	65658245	2985	2985	2985	2985	0
168	20230919	155100	65658245	2985	2985	2985	2985	0
169	20230919	155000	65658245	2985	2985	2985	2985	0
170	20230919	154900	65658245	2985	2985	2985	2985	0
171	20230919	154800	65658245	2985	2985	2985	2985	0
172	20230919	154700	65658245	2985	2985	2985	2985	0
173	20230919	154600	65658245	2985	2985	2985	2985	0
174	20230919	154500	65658245	2985	2985	2985	2985	0
175	20230919	154400	65658245	2985	2985	2985	2985	0
176	20230919	154300	65658245	2985	2985	2985	2985	0
177	20230919	154200	65658245	2985	2985	2985	2985	0
178	20230919	154100	65658245	2985	2985	2985	2985	0
179	20230919	154000	65658245	2985	2985	2985	2985	0
180	20230919	153900	65658245	2985	2985	2985	2985	0
181	20230919	153800	65658245	2985	2985	2985	2985	0
182	20230919	153700	65658245	2985	2985	2985	2985	1107
183	20230919	153600	65658245	2985	2985	2985	2985	0
184	20230919	153500	65658245	2985	2985	2985	2985	0
185	20230919	153400	65658245	2985	2985	2985	2985	0
186	20230919	153300	65658245	2985	2985	2985	2985	0
187	20230919	153200	65658245	2985	2985	2985	2985	0
188	20230919	153100	65658245	2985	2985	2985	2985	0
189	20230919	153000	65658245	2985	2985	2985	2985	1107
190	20230919	152900	62353850	2970	2970	2970	2970	0
191	20230919	152800	62353850	2970	2970	2970	2970	0
192	20230919	152700	62353850	2970	2970	2970	2970	0
193	20230919	152600	62353850	2970	2970	2970	2970	0
194	20230919	152500	62353850	2970	2970	2970	2970	0
195	20230919	152400	62353850	2970	2970	2970	2970	0
196	20230919	152300	62353850	2970	2970	2970	2970	0
197	20230919	152200	62353850	2970	2970	2970	2970	0
198	20230919	152100	62353850	2970	2970	2970	2970	0
199	20230919	152000	62353850	2970	2970	2970	2970	0
200	20230919	151900	62353850	2970	2970	2970	2970	1
201	20230919	151800	62350880	2980	2980	2980	2980	0
202	20230919	151700	62350880	2980	2980	2980	2980	0
203	20230919	151600	62350880	2980	2980	2980	2980	0
204	20230919	151500	62350880	2980	2980	2980	2980	0
205	20230919	151400	62350880	2980	2980	2980	2980	0
206	20230919	151300	62350880	2980	2975	2980	2975	5
207	20230919	151200	62336000	2980	2980	2980	2980	1
208	20230919	151100	62333020	2975	2975	2975	2975	1
209	20230919	151000	62330045	2980	2980	2980	2980	0
210	20230919	150900	62330045	2980	2980	2980	2980	0
211	20230919	150800	62330045	2980	2980	2980	2980	10
212	20230919	150700	62300245	2980	2970	2980	2970	19
213	20230919	150600	62243745	2980	2970	2980	2970	35
214	20230919	150500	62139555	2985	2965	2985	2960	252
215	20230919	150400	61392600	2965	2955	2965	2955	622
216	20230919	150300	59552270	2955	2950	2955	2950	100
217	20230919	150200	59257265	2950	2950	2950	2950	14
218	20230919	150100	59215965	2950	2950	2950	2950	0
219	20230919	150000	59215965	2950	2950	2950	2950	0
220	20230919	145900	59215965	2950	2950	2950	2950	3
221	20230919	145800	59207115	2955	2955	2955	2955	1
222	20230919	145700	59204160	2950	2950	2950	2950	1
223	20230919	145600	59201210	2955	2955	2955	2955	0
224	20230919	145500	59201210	2955	2955	2955	2955	0
225	20230919	145400	59201210	2955	2955	2955	2955	1
226	20230919	145300	59198255	2955	2955	2955	2955	0
227	20230919	145200	59198255	2955	2955	2955	2955	0
228	20230919	145100	59198255	2955	2955	2955	2955	0
229	20230919	145000	59198255	2955	2955	2955	2955	0
230	20230919	144900	59198255	2955	2955	2955	2955	0
231	20230919	144800	59198255	2955	2955	2955	2955	0
232	20230919	144700	59198255	2955	2955	2955	2955	1
233	20230919	144600	59195300	2950	2950	2950	2950	1
234	20230919	144500	59192350	2955	2955	2955	2955	0
235	20230919	144400	59192350	2955	2955	2955	2955	0
236	20230919	144300	59192350	2955	2955	2955	2955	0
237	20230919	144200	59192350	2955	2950	2955	2950	4
238	20230919	144100	59180540	2955	2955	2955	2955	0
239	20230919	144000	59180540	2955	2955	2955	2955	0
240	20230919	143900	59180540	2955	2955	2955	2955	0
241	20230919	143800	59180540	2955	2955	2955	2955	0
242	20230919	143700	59180540	2955	2955	2955	2955	0
243	20230919	143600	59180540	2955	2955	2955	2955	0
244	20230919	143500	59180540	2955	2955	2955	2955	0
245	20230919	143400	59180540	2955	2955	2955	2955	0
246	20230919	143300	59180540	2955	2955	2955	2955	0
247	20230919	143200	59180540	2955	2950	2955	2950	11
248	20230919	143100	59148085	2955	2955	2955	2955	0
249	20230919	143000	59148085	2955	2955	2955	2955	0
250	20230919	142900	59148085	2955	2955	2955	2955	0
251	20230919	142800	59148085	2955	2950	2955	2950	10
252	20230919	142700	59118580	2950	2950	2950	2940	311
253	20230919	142600	58202650	2955	2955	2955	2955	87
254	20230919	142500	57945565	2955	2955	2955	2955	1
255	20230919	142400	57942610	2950	2950	2950	2950	0
256	20230919	142300	57942610	2950	2950	2950	2950	0
257	20230919	142200	57942610	2950	2950	2950	2950	0
258	20230919	142100	57942610	2950	2950	2950	2950	0
259	20230919	142000	57942610	2950	2950	2950	2950	4
260	20230919	141900	57930810	2960	2950	2960	2950	6
261	20230919	141800	57913095	2950	2950	2950	2950	101
262	20230919	141700	57615145	2960	2960	2960	2960	1
263	20230919	141600	57612185	2955	2955	2955	2955	10
264	20230919	141500	57582635	2960	2960	2960	2960	0
265	20230919	141400	57582635	2960	2960	2960	2960	1
266	20230919	141300	57579675	2955	2955	2955	2955	1
267	20230919	141200	57576720	2960	2960	2960	2960	0
268	20230919	141100	57576720	2960	2960	2960	2960	0
269	20230919	141000	57576720	2960	2960	2960	2960	0
270	20230919	140900	57576720	2960	2960	2960	2960	0
271	20230919	140800	57576720	2960	2960	2960	2960	0
272	20230919	140700	57576720	2960	2960	2960	2960	0
273	20230919	140600	57576720	2960	2960	2960	2960	0
274	20230919	140500	57576720	2960	2960	2960	2960	0
275	20230919	140400	57576720	2960	2960	2960	2960	0
276	20230919	140300	57576720	2960	2960	2960	2960	0
277	20230919	140200	57576720	2960	2960	2960	2960	0
278	20230919	140100	57576720	2960	2955	2960	2955	2
279	20230919	140000	57570805	2960	2950	2960	2950	3
280	20230919	135900	57561940	2960	2950	2960	2950	3
281	20230919	135800	57553075	2960	2955	2960	2950	37
282	20230919	135700	57443740	2955	2955	2955	2955	0
283	20230919	135600	57443740	2955	2955	2955	2955	0
284	20230919	135500	57443740	2955	2955	2955	2955	0
285	20230919	135400	57443740	2955	2950	2955	2950	2
286	20230919	135300	57437835	2950	2950	2950	2950	0
287	20230919	135200	57437835	2950	2950	2950	2950	1
288	20230919	135100	57434885	2950	2950	2950	2950	0
289	20230919	135000	57434885	2950	2950	2950	2950	0
290	20230919	134900	57434885	2950	2950	2950	2950	0
291	20230919	134800	57434885	2950	2950	2950	2950	0
292	20230919	134700	57434885	2950	2950	2950	2950	0
293	20230919	134600	57434885	2950	2950	2950	2950	0
294	20230919	134500	57434885	2950	2950	2950	2950	0
295	20230919	134400	57434885	2950	2950	2950	2950	0
296	20230919	134300	57434885	2950	2950	2950	2950	64
297	20230919	134200	57246085	2950	2950	2950	2950	0
298	20230919	134100	57246085	2950	2945	2950	2945	2
299	20230919	134000	57240190	2945	2950	2950	2945	3
300	20230919	133900	57231345	2950	2945	2950	2945	26
301	20230919	133800	57154680	2945	2945	2945	2945	0
302	20230919	133700	57154680	2945	2945	2945	2945	0
303	20230919	133600	57154680	2945	2940	2945	2930	243
304	20230919	133500	56441765	2940	2945	2945	2940	95
305	20230919	133400	56162005	2950	2950	2950	2950	0
306	20230919	133300	56162005	2950	2950	2950	2950	0
307	20230919	133200	56162005	2950	2950	2950	2950	0
308	20230919	133100	56162005	2950	2950	2950	2950	0
309	20230919	133000	56162005	2950	2950	2950	2950	0
310	20230919	132900	56162005	2950	2950	2950	2950	1
311	20230919	132800	56159055	2950	2950	2950	2950	1
312	20230919	132700	56156105	2950	2950	2950	2950	1
313	20230919	132600	56153155	2950	2950	2950	2950	1
314	20230919	132500	56150205	2950	2950	2950	2950	1
315	20230919	132400	56147255	2950	2950	2950	2950	0
316	20230919	132300	56147255	2950	2950	2950	2950	2
317	20230919	132200	56141355	2945	2945	2945	2945	1
318	20230919	132100	56138410	2950	2950	2950	2950	1
319	20230919	132000	56135460	2950	2950	2950	2950	0
320	20230919	131900	56135460	2950	2950	2950	2950	0
321	20230919	131800	56135460	2950	2950	2950	2950	0
322	20230919	131700	56135460	2950	2950	2950	2950	0
323	20230919	131600	56135460	2950	2950	2950	2950	0
324	20230919	131500	56135460	2950	2950	2950	2950	0
325	20230919	131400	56135460	2950	2950	2950	2950	0
326	20230919	131300	56135460	2950	2950	2950	2950	0
327	20230919	131200	56135460	2950	2950	2950	2950	0
328	20230919	131100	56135460	2950	2950	2950	2950	0
329	20230919	131000	56135460	2950	2950	2950	2950	0
330	20230919	130900	56135460	2950	2950	2950	2950	0
331	20230919	130800	56135460	2950	2950	2950	2950	0
332	20230919	130700	56135460	2950	2950	2950	2950	0
333	20230919	130600	56135460	2950	2950	2950	2950	1
334	20230919	130500	56132510	2945	2945	2945	2945	0
335	20230919	130400	56132510	2945	2945	2945	2945	44
336	20230919	130300	56002930	2945	2945	2945	2945	0
337	20230919	130200	56002930	2945	2945	2945	2945	0
338	20230919	130100	56002930	2945	2945	2945	2945	0
339	20230919	130000	56002930	2945	2945	2945	2945	0
340	20230919	125900	56002930	2945	2945	2945	2945	0
341	20230919	125800	56002930	2945	2945	2945	2945	1
342	20230919	125700	55999985	2940	2940	2940	2940	27
343	20230919	125600	55920605	2940	2940	2940	2940	3
344	20230919	125500	55911785	2945	2945	2945	2945	0
345	20230919	125400	55911785	2945	2950	2950	2945	101
346	20230919	125300	55614335	2950	2950	2950	2950	2
347	20230919	125200	55608435	2950	2950	2950	2950	0
348	20230919	125100	55608435	2950	2950	2950	2950	0
349	20230919	125000	55608435	2950	2950	2950	2950	0
350	20230919	124900	55608435	2950	2950	2950	2950	0
351	20230919	124800	55608435	2950	2950	2950	2950	2
352	20230919	124700	55602535	2955	2955	2955	2955	0
353	20230919	124600	55602535	2955	2955	2955	2955	0
354	20230919	124500	55602535	2955	2955	2955	2955	0
355	20230919	124400	55602535	2955	2955	2955	2955	0
356	20230919	124300	55602535	2955	2960	2960	2955	3
357	20230919	124200	55593665	2960	2960	2960	2960	1
358	20230919	124100	55590705	2955	2955	2955	2955	0
359	20230919	124000	55590705	2955	2955	2955	2955	1
360	20230919	123900	55587750	2955	2955	2955	2955	10
361	20230919	123800	55558200	2955	2955	2955	2955	0
362	20230919	123700	55558200	2955	2955	2955	2955	300
363	20230919	123600	54671700	2935	2950	2955	2935	8090
364	20230919	123500	30909005	2950	2950	2950	2950	10
365	20230919	123400	30879505	2950	2950	2950	2950	270
366	20230919	123300	30083005	2970	2970	2970	2970	0
367	20230919	123200	30083005	2970	2970	2970	2970	0
368	20230919	123100	30083005	2970	2970	2970	2970	0
369	20230919	123000	30083005	2970	2970	2970	2970	0
370	20230919	122900	30083005	2970	2970	2970	2970	0
371	20230919	122800	30083005	2970	2970	2970	2970	0
372	20230919	122700	30083005	2970	2970	2970	2970	0
373	20230919	122600	30083005	2970	2970	2970	2970	0
374	20230919	122500	30083005	2970	2950	2970	2950	2
375	20230919	122400	30077085	2940	2960	2960	2940	2500
376	20230919	122300	22703210	2960	2965	2965	2960	1759
377	20230919	122200	17496255	2965	2965	2965	2965	0
378	20230919	122100	17496255	2965	2965	2965	2965	0
379	20230919	122000	17496255	2965	2965	2965	2965	0
380	20230919	121900	17496255	2965	2965	2965	2965	1
381	20230919	121800	17493290	2965	2965	2965	2965	0
382	20230919	121700	17493290	2965	2965	2965	2965	1500
383	20230919	121600	13045790	2965	2965	2965	2965	100
384	20230919	121500	12749290	2965	2970	2970	2965	500
385	20230919	121400	11266775	2980	2980	2980	2980	0
386	20230919	121300	11266775	2980	2980	2980	2980	0
387	20230919	121200	11266775	2980	2980	2980	2980	0
388	20230919	121100	11266775	2980	2980	2980	2980	0
389	20230919	121000	11266775	2980	2980	2980	2980	0
390	20230919	120900	11266775	2980	2980	2980	2980	0
391	20230919	120800	11266775	2980	2980	2980	2980	0
392	20230919	120700	11266775	2980	2980	2980	2980	4
393	20230919	120600	11254855	2985	2985	2985	2985	0
394	20230919	120500	11254855	2985	2985	2985	2985	0
395	20230919	120400	11254855	2985	2985	2985	2985	0
396	20230919	120300	11254855	2985	2985	2985	2985	0
397	20230919	120200	11254855	2985	2985	2985	2985	0
398	20230919	120100	11254855	2985	2985	2985	2985	0
399	20230919	120000	11254855	2985	2985	2985	2985	0
400	20230919	115900	11254855	2985	2985	2985	2985	0
401	20230919	115800	11254855	2985	2985	2985	2985	0
402	20230919	115700	11254855	2985	2985	2985	2985	0
403	20230919	115600	11254855	2985	2985	2985	2985	0
404	20230919	115500	11254855	2985	2985	2985	2985	0
405	20230919	115400	11254855	2985	2985	2985	2985	0
406	20230919	115300	11254855	2985	2985	2985	2985	0
407	20230919	115200	11254855	2985	2985	2985	2985	0
408	20230919	115100	11254855	2985	2985	2985	2985	0
409	20230919	115000	11254855	2985	2985	2985	2985	0
410	20230919	114900	11254855	2985	2985	2985	2985	0
411	20230919	114800	11254855	2985	2975	2985	2970	15
412	20230919	114700	11210285	2990	2990	2990	2990	0
413	20230919	114600	11210285	2990	2990	2990	2990	0
414	20230919	114500	11210285	2990	2990	2990	2990	0
415	20230919	114400	11210285	2990	2985	2990	2980	16
416	20230919	114300	11162520	2990	2975	2990	2970	385
417	20230919	114200	10018900	2985	2985	2985	2985	0
418	20230919	114100	10018900	2985	2985	2985	2975	13
419	20230919	114000	9980205	2970	2975	2975	2970	100
420	20230919	113900	9683150	2990	2990	2990	2990	0
421	20230919	113800	9683150	2990	2990	2990	2990	0
422	20230919	113700	9683150	2990	2990	2990	2990	0
423	20230919	113600	9683150	2990	2990	2990	2990	0
424	20230919	113500	9683150	2990	2990	2990	2990	0
425	20230919	113400	9683150	2990	2990	2990	2990	0
426	20230919	113300	9683150	2990	2990	2990	2990	0
427	20230919	113200	9683150	2990	2990	2990	2990	0
428	20230919	113100	9683150	2990	2990	2990	2990	0
429	20230919	113000	9683150	2990	2990	2990	2990	0
430	20230919	112900	9683150	2990	2990	2990	2990	0
431	20230919	112800	9683150	2990	2990	2990	2990	0
432	20230919	112700	9683150	2990	2990	2990	2990	0
433	20230919	112600	9683150	2990	2990	2990	2990	0
434	20230919	112500	9683150	2990	2990	2990	2990	0
435	20230919	112400	9683150	2990	2990	2990	2990	0
436	20230919	112300	9683150	2990	2990	2990	2990	0
437	20230919	112200	9683150	2990	2990	2990	2990	0
438	20230919	112100	9683150	2990	2990	2990	2990	0
439	20230919	112000	9683150	2990	2990	2990	2990	0
440	20230919	111900	9683150	2990	2990	2990	2990	0
441	20230919	111800	9683150	2990	2990	2990	2990	0
442	20230919	111700	9683150	2990	2985	2990	2985	6
443	20230919	111600	9665235	2985	2985	2985	2985	17
444	20230919	111500	9614490	2990	2990	2990	2990	0
445	20230919	111400	9614490	2990	2990	2990	2990	0
446	20230919	111300	9614490	2990	2990	2990	2990	0
447	20230919	111200	9614490	2990	2990	2990	2990	0
448	20230919	111100	9614490	2990	2990	2990	2990	0
449	20230919	111000	9614490	2990	2990	2990	2990	0
450	20230919	110900	9614490	2990	2990	2990	2990	0
451	20230919	110800	9614490	2990	2990	2990	2990	0
452	20230919	110700	9614490	2990	2990	2990	2990	0
453	20230919	110600	9614490	2990	2990	2990	2990	0
454	20230919	110500	9614490	2990	2990	2990	2990	0
455	20230919	110400	9614490	2990	2990	2990	2990	0
456	20230919	110300	9614490	2990	2990	2990	2990	0
457	20230919	110200	9614490	2990	2990	2990	2990	0
458	20230919	110100	9614490	2990	2990	2990	2990	0
459	20230919	110000	9614490	2990	2990	2990	2990	0
460	20230919	105900	9614490	2990	2990	2990	2990	0
461	20230919	105800	9614490	2990	2990	2990	2990	0
462	20230919	105700	9614490	2990	2985	2990	2985	60
463	20230919	105600	9435385	2985	2985	2985	2985	0
464	20230919	105500	9435385	2985	2980	2985	2980	2
465	20230919	105400	9429420	2985	2985	2985	2985	0
466	20230919	105300	9429420	2985	2985	2985	2985	0
467	20230919	105200	9429420	2985	2985	2985	2985	0
468	20230919	105100	9429420	2985	2985	2985	2985	0
469	20230919	105000	9429420	2985	2985	2985	2985	0
470	20230919	104900	9429420	2985	2985	2985	2985	0
471	20230919	104800	9429420	2985	2985	2985	2985	0
472	20230919	104700	9429420	2985	2985	2985	2985	0
473	20230919	104600	9429420	2985	2985	2985	2985	0
474	20230919	104500	9429420	2985	2985	2985	2985	0
475	20230919	104400	9429420	2985	2985	2985	2985	0
476	20230919	104300	9429420	2985	2985	2985	2985	0
477	20230919	104200	9429420	2985	2975	2985	2975	5
478	20230919	104100	9414535	2985	2985	2985	2985	0
479	20230919	104000	9414535	2985	2985	2985	2985	0
480	20230919	103900	9414535	2985	2985	2985	2985	0
481	20230919	103800	9414535	2985	2985	2985	2985	0
482	20230919	103700	9414535	2985	2985	2985	2985	0
483	20230919	103600	9414535	2985	2980	2985	2980	10
484	20230919	103500	9384700	2965	2965	2965	2965	100
485	20230919	103400	9088200	2965	2965	2965	2965	100
486	20230919	103300	8791700	2965	2965	2965	2965	100
487	20230919	103200	8495200	2985	2985	2985	2985	0
488	20230919	103100	8495200	2985	2985	2985	2985	0
489	20230919	103000	8495200	2985	2985	2985	2985	0
490	20230919	102900	8495200	2985	2980	2985	2980	4
491	20230919	102800	8483275	2970	2970	2970	2970	0
492	20230919	102700	8483275	2970	2970	2970	2970	0
493	20230919	102600	8483275	2970	2970	2970	2970	0
494	20230919	102500	8483275	2970	2970	2970	2970	0
495	20230919	102400	8483275	2970	2970	2970	2970	0
496	20230919	102300	8483275	2970	2970	2970	2970	0
497	20230919	102200	8483275	2970	2970	2970	2970	0
498	20230919	102100	8483275	2970	2970	2970	2970	6
499	20230919	102000	8465455	2980	2980	2980	2980	0
500	20230919	101900	8465455	2980	2980	2980	2980	0
501	20230919	101800	8465455	2980	2980	2980	2980	100
502	20230919	101700	8167455	2980	2980	2980	2980	0
503	20230919	101600	8167455	2980	2980	2980	2980	0
504	20230919	101500	8167455	2980	2980	2980	2980	0
505	20230919	101400	8167455	2980	2980	2980	2980	0
506	20230919	101300	8167455	2980	2980	2980	2980	0
507	20230919	101200	8167455	2980	2980	2980	2980	0
508	20230919	101100	8167455	2980	2980	2980	2980	0
509	20230919	101000	8167455	2980	2980	2980	2980	0
510	20230919	100900	8167455	2980	2970	2980	2970	124
511	20230919	100800	7799135	2985	2985	2985	2985	0
512	20230919	100700	7799135	2985	2985	2985	2985	0
513	20230919	100600	7799135	2985	2985	2985	2985	0
514	20230919	100500	7799135	2985	2985	2985	2985	0
515	20230919	100400	7799135	2985	2985	2985	2985	0
516	20230919	100300	7799135	2985	2985	2985	2985	1
517	20230919	100200	7796150	2970	2970	2970	2970	20
518	20230919	100100	7736750	2985	2985	2985	2985	0
519	20230919	100000	7736750	2985	2985	2985	2985	0
520	20230919	095900	7736750	2985	2985	2985	2985	0
521	20230919	095800	7736750	2985	2985	2985	2985	0
522	20230919	095700	7736750	2985	2985	2985	2985	0
523	20230919	095600	7736750	2985	2985	2985	2985	0
524	20230919	095500	7736750	2985	2985	2985	2985	0
525	20230919	095400	7736750	2985	2985	2985	2985	0
526	20230919	095300	7736750	2985	2985	2985	2985	0
527	20230919	095200	7736750	2985	2985	2985	2985	0
528	20230919	095100	7736750	2985	2985	2985	2985	0
529	20230919	095000	7736750	2985	2985	2985	2985	0
530	20230919	094900	7736750	2985	2985	2985	2985	0
531	20230919	094800	7736750	2985	2985	2985	2985	1
532	20230919	094700	7733765	2990	2990	2990	2990	0
533	20230919	094600	7733765	2990	2990	2990	2990	0
534	20230919	094500	7733765	2990	2990	2990	2990	149
535	20230919	094400	7288255	2990	2990	2990	2990	10
536	20230919	094300	7258355	2990	2990	2990	2990	2
537	20230919	094200	7252375	2990	2990	2990	2990	310
538	20230919	094100	6325475	2990	2990	2990	2990	0
539	20230919	094000	6325475	2990	2990	2990	2990	0
540	20230919	093900	6325475	2990	2990	2990	2990	0
541	20230919	093800	6325475	2990	2990	2990	2990	126
542	20230919	093700	5948735	2990	2990	2990	2990	0
543	20230919	093600	5948735	2990	2990	2990	2990	0
544	20230919	093500	5948735	2990	2990	2990	2990	0
545	20230919	093400	5948735	2990	2990	2990	2990	0
546	20230919	093300	5948735	2990	2990	2990	2990	8
547	20230919	093200	5924815	2965	2965	2965	2965	0
548	20230919	093100	5924815	2965	2965	2965	2965	0
549	20230919	093000	5924815	2965	2965	2965	2965	10
550	20230919	092900	5895165	2965	2965	2965	2965	0
551	20230919	092800	5895165	2965	2975	2975	2965	351
552	20230919	092700	4853620	2995	2995	2995	2995	0
553	20230919	092600	4853620	2995	2995	2995	2995	0
554	20230919	092500	4853620	2995	2995	2995	2995	0
555	20230919	092400	4853620	2995	2995	2995	2995	0
556	20230919	092300	4853620	2995	2995	2995	2995	0
557	20230919	092200	4853620	2995	2995	2995	2995	0
558	20230919	092100	4853620	2995	2975	2995	2975	1000
559	20230919	092000	1860570	2965	2970	2970	2965	100
560	20230919	091900	1563935	2980	2980	2980	2980	0
561	20230919	091800	1563935	2980	2980	2980	2980	0
562	20230919	091700	1563935	2980	2980	2980	2980	1
563	20230919	091600	1560955	2975	2975	2975	2975	0
564	20230919	091500	1560955	2975	2975	2975	2975	3
565	20230919	091400	1552030	2980	2980	2980	2980	0
566	20230919	091300	1552030	2980	2980	2980	2980	0
567	20230919	091200	1552030	2980	2980	2980	2980	0
568	20230919	091100	1552030	2980	2975	2980	2975	79
569	20230919	091000	1316735	2975	2975	2975	2975	0
570	20230919	090900	1316735	2975	2975	2975	2975	8
571	20230919	090800	1292935	2970	2970	2970	2970	0
572	20230919	090700	1292935	2970	2970	2970	2970	0
573	20230919	090600	1292935	2970	2970	2970	2970	0
574	20230919	090500	1292935	2970	2970	2970	2970	0
575	20230919	090400	1292935	2970	2970	2970	2970	5
576	20230919	090300	1278085	2975	2975	2975	2975	67
577	20230919	090200	1078760	2980	2980	2980	2980	0
578	20230919	090100	1078760	2980	2980	2980	2980	0
579	20230919	090000	1078760	2980	2980	2980	2980	362