KissMeData/003080/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183700	133858345	2915	2915	2915	2915	3416
3	20230921	183600	133858345	2915	2915	2915	2915	0
4	20230921	183500	133858345	2915	2915	2915	2915	0
5	20230921	183400	133858345	2915	2915	2915	2915	0
6	20230921	183300	133858345	2915	2915	2915	2915	0
7	20230921	183200	133858345	2915	2915	2915	2915	0
8	20230921	183100	133858345	2915	2915	2915	2915	0
9	20230921	183000	133858345	2915	2915	2915	2915	0
10	20230921	182900	133858345	2915	2915	2915	2915	0
11	20230921	182800	133858345	2915	2915	2915	2915	0
12	20230921	182700	133858345	2915	2915	2915	2915	0
13	20230921	182600	133858345	2915	2915	2915	2915	0
14	20230921	182500	133858345	2915	2915	2915	2915	0
15	20230921	182400	133858345	2915	2915	2915	2915	0
16	20230921	182300	133858345	2915	2915	2915	2915	0
17	20230921	182200	133858345	2915	2915	2915	2915	0
18	20230921	182100	133858345	2915	2915	2915	2915	0
19	20230921	182000	133858345	2915	2915	2915	2915	0
20	20230921	181900	133858345	2915	2915	2915	2915	0
21	20230921	181800	133858345	2915	2915	2915	2915	0
22	20230921	181700	133858345	2915	2915	2915	2915	0
23	20230921	181600	133858345	2915	2915	2915	2915	0
24	20230921	181500	133858345	2915	2915	2915	2915	0
25	20230921	181400	133858345	2915	2915	2915	2915	0
26	20230921	181300	133858345	2915	2915	2915	2915	0
27	20230921	181200	133858345	2915	2915	2915	2915	0
28	20230921	181100	133858345	2915	2915	2915	2915	0
29	20230921	181000	133858345	2915	2915	2915	2915	0
30	20230921	180900	133858345	2915	2915	2915	2915	0
31	20230921	180800	133858345	2915	2915	2915	2915	0
32	20230921	180700	133858345	2915	2915	2915	2915	3416
33	20230921	180600	133858345	2915	2915	2915	2915	0
34	20230921	180500	133858345	2915	2915	2915	2915	0
35	20230921	180400	133858345	2915	2915	2915	2915	0
36	20230921	180300	133858345	2915	2915	2915	2915	0
37	20230921	180200	133858345	2915	2915	2915	2915	0
38	20230921	180100	133858345	2915	2915	2915	2915	0
39	20230921	180000	133858345	2915	2915	2915	2915	0
40	20230921	175900	133858345	2915	2915	2915	2915	0
41	20230921	175800	133858345	2915	2915	2915	2915	0
42	20230921	175700	133858345	2915	2915	2915	2915	0
43	20230921	175600	133858345	2915	2915	2915	2915	0
44	20230921	175500	133858345	2915	2915	2915	2915	0
45	20230921	175400	133858345	2915	2915	2915	2915	0
46	20230921	175300	133858345	2915	2915	2915	2915	0
47	20230921	175200	133858345	2915	2915	2915	2915	0
48	20230921	175100	133858345	2915	2915	2915	2915	0
49	20230921	175000	133858345	2915	2915	2915	2915	0
50	20230921	174900	133858345	2915	2915	2915	2915	0
51	20230921	174800	133858345	2915	2915	2915	2915	0
52	20230921	174700	133858345	2915	2915	2915	2915	0
53	20230921	174600	133858345	2915	2915	2915	2915	0
54	20230921	174500	133858345	2915	2915	2915	2915	0
55	20230921	174400	133858345	2915	2915	2915	2915	0
56	20230921	174300	133858345	2915	2915	2915	2915	0
57	20230921	174200	133858345	2915	2915	2915	2915	0
58	20230921	174100	133858345	2915	2915	2915	2915	0
59	20230921	174000	133858345	2915	2915	2915	2915	0
60	20230921	173900	133858345	2915	2915	2915	2915	0
61	20230921	173800	133858345	2915	2915	2915	2915	0
62	20230921	173700	133858345	2915	2915	2915	2915	3416
63	20230921	173600	133858345	2915	2915	2915	2915	0
64	20230921	173500	133858345	2915	2915	2915	2915	0
65	20230921	173400	133858345	2915	2915	2915	2915	0
66	20230921	173300	133858345	2915	2915	2915	2915	0
67	20230921	173200	133858345	2915	2915	2915	2915	0
68	20230921	173100	133858345	2915	2915	2915	2915	0
69	20230921	173000	133858345	2915	2915	2915	2915	0
70	20230921	172900	133858345	2915	2915	2915	2915	0
71	20230921	172800	133858345	2915	2915	2915	2915	0
72	20230921	172700	133858345	2915	2915	2915	2915	0
73	20230921	172600	133858345	2915	2915	2915	2915	0
74	20230921	172500	133858345	2915	2915	2915	2915	0
75	20230921	172400	133858345	2915	2915	2915	2915	0
76	20230921	172300	133858345	2915	2915	2915	2915	0
77	20230921	172200	133858345	2915	2915	2915	2915	0
78	20230921	172100	133858345	2915	2915	2915	2915	0
79	20230921	172000	133858345	2915	2915	2915	2915	0
80	20230921	171900	133858345	2915	2915	2915	2915	0
81	20230921	171800	133858345	2915	2915	2915	2915	0
82	20230921	171700	133858345	2915	2915	2915	2915	0
83	20230921	171600	133858345	2915	2915	2915	2915	0
84	20230921	171500	133858345	2915	2915	2915	2915	0
85	20230921	171400	133858345	2915	2915	2915	2915	0
86	20230921	171300	133858345	2915	2915	2915	2915	0
87	20230921	171200	133858345	2915	2915	2915	2915	0
88	20230921	171100	133858345	2915	2915	2915	2915	0
89	20230921	171000	133858345	2915	2915	2915	2915	0
90	20230921	170900	133858345	2915	2915	2915	2915	0
91	20230921	170800	133858345	2915	2915	2915	2915	0
92	20230921	170700	133858345	2915	2915	2915	2915	3416
93	20230921	170600	133858345	2915	2915	2915	2915	0
94	20230921	170500	133858345	2915	2915	2915	2915	0
95	20230921	170400	133858345	2915	2915	2915	2915	0
96	20230921	170300	133858345	2915	2915	2915	2915	0
97	20230921	170200	133858345	2915	2915	2915	2915	0
98	20230921	170100	133858345	2915	2915	2915	2915	0
99	20230921	170000	133858345	2915	2915	2915	2915	0
100	20230921	165900	133858345	2915	2915	2915	2915	0
101	20230921	165800	133858345	2915	2915	2915	2915	0
102	20230921	165700	133858345	2915	2915	2915	2915	0
103	20230921	165600	133858345	2915	2915	2915	2915	0
104	20230921	165500	133858345	2915	2915	2915	2915	0
105	20230921	165400	133858345	2915	2915	2915	2915	0
106	20230921	165300	133858345	2915	2915	2915	2915	0
107	20230921	165200	133858345	2915	2915	2915	2915	0
108	20230921	165100	133858345	2915	2915	2915	2915	0
109	20230921	165000	133858345	2915	2915	2915	2915	0
110	20230921	164900	133858345	2915	2915	2915	2915	0
111	20230921	164800	133858345	2915	2915	2915	2915	0
112	20230921	164700	133858345	2915	2915	2915	2915	0
113	20230921	164600	133858345	2915	2915	2915	2915	0
114	20230921	164500	133858345	2915	2915	2915	2915	0
115	20230921	164400	133858345	2915	2915	2915	2915	0
116	20230921	164300	133858345	2915	2915	2915	2915	0
117	20230921	164200	133858345	2915	2915	2915	2915	0
118	20230921	164100	133858345	2915	2915	2915	2915	0
119	20230921	164000	133858345	2915	2915	2915	2915	0
120	20230921	163900	133858345	2915	2915	2915	2915	0
121	20230921	163800	133858345	2915	2915	2915	2915	0
122	20230921	163700	133858345	2915	2915	2915	2915	3416
123	20230921	163600	133858345	2915	2915	2915	2915	0
124	20230921	163500	133858345	2915	2915	2915	2915	0
125	20230921	163400	133858345	2915	2915	2915	2915	0
126	20230921	163300	133858345	2915	2915	2915	2915	0
127	20230921	163200	133858345	2915	2915	2915	2915	0
128	20230921	163100	133858345	2915	2915	2915	2915	0
129	20230921	163000	133858345	2915	2915	2915	2915	0
130	20230921	162900	133858345	2915	2915	2915	2915	0
131	20230921	162800	133858345	2915	2915	2915	2915	0
132	20230921	162700	133858345	2915	2915	2915	2915	0
133	20230921	162600	133858345	2915	2915	2915	2915	0
134	20230921	162500	133858345	2915	2915	2915	2915	0
135	20230921	162400	133858345	2915	2915	2915	2915	0
136	20230921	162300	133858345	2915	2915	2915	2915	0
137	20230921	162200	133858345	2915	2915	2915	2915	0
138	20230921	162100	133858345	2915	2915	2915	2915	0
139	20230921	162000	133858345	2915	2915	2915	2915	0
140	20230921	161900	133858345	2915	2915	2915	2915	0
141	20230921	161800	133858345	2915	2915	2915	2915	0
142	20230921	161700	133858345	2915	2915	2915	2915	0
143	20230921	161600	133858345	2915	2915	2915	2915	0
144	20230921	161500	133858345	2915	2915	2915	2915	0
145	20230921	161400	133858345	2915	2915	2915	2915	0
146	20230921	161300	133858345	2915	2915	2915	2915	0
147	20230921	161200	133858345	2915	2915	2915	2915	0
148	20230921	161100	133858345	2915	2915	2915	2915	0
149	20230921	161000	133858345	2915	2915	2915	2915	0
150	20230921	160900	133858345	2915	2915	2915	2915	0
151	20230921	160800	133858345	2915	2915	2915	2915	0
152	20230921	160700	133858345	2915	2915	2915	2915	3416
153	20230921	160600	133858345	2915	2915	2915	2915	0
154	20230921	160500	133858345	2915	2915	2915	2915	0
155	20230921	160400	133858345	2915	2915	2915	2915	0
156	20230921	160300	133858345	2915	2915	2915	2915	0
157	20230921	160200	133858345	2915	2915	2915	2915	0
158	20230921	160100	133858345	2915	2915	2915	2915	0
159	20230921	160000	133858345	2915	2915	2915	2915	0
160	20230921	155900	133858345	2915	2915	2915	2915	0
161	20230921	155800	133858345	2915	2915	2915	2915	0
162	20230921	155700	133858345	2915	2915	2915	2915	0
163	20230921	155600	133858345	2915	2915	2915	2915	0
164	20230921	155500	133858345	2915	2915	2915	2915	0
165	20230921	155400	133858345	2915	2915	2915	2915	0
166	20230921	155300	133858345	2915	2915	2915	2915	0
167	20230921	155200	133858345	2915	2915	2915	2915	0
168	20230921	155100	133858345	2915	2915	2915	2915	0
169	20230921	155000	133858345	2915	2915	2915	2915	0
170	20230921	154900	133858345	2915	2915	2915	2915	0
171	20230921	154800	133858345	2915	2915	2915	2915	0
172	20230921	154700	133858345	2915	2915	2915	2915	0
173	20230921	154600	133858345	2915	2915	2915	2915	0
174	20230921	154500	133858345	2915	2915	2915	2915	0
175	20230921	154400	133858345	2915	2915	2915	2915	0
176	20230921	154300	133858345	2915	2915	2915	2915	0
177	20230921	154200	133858345	2915	2915	2915	2915	0
178	20230921	154100	133858345	2915	2915	2915	2915	0
179	20230921	154000	133858345	2915	2915	2915	2915	0
180	20230921	153900	133858345	2915	2915	2915	2915	0
181	20230921	153800	133858345	2915	2915	2915	2915	0
182	20230921	153700	133858345	2915	2915	2915	2915	3416
183	20230921	153600	133858345	2915	2915	2915	2915	0
184	20230921	153500	133858345	2915	2915	2915	2915	0
185	20230921	153400	133858345	2915	2915	2915	2915	0
186	20230921	153300	133858345	2915	2915	2915	2915	0
187	20230921	153200	133858345	2915	2915	2915	2915	0
188	20230921	153100	133858345	2915	2915	2915	2915	0
189	20230921	153000	133858345	2915	2915	2915	2915	3416
190	20230921	152900	123900705	2915	2915	2915	2915	0
191	20230921	152800	123900705	2915	2915	2915	2915	0
192	20230921	152700	123900705	2915	2915	2915	2915	0
193	20230921	152600	123900705	2915	2915	2915	2915	0
194	20230921	152500	123900705	2915	2915	2915	2915	0
195	20230921	152400	123900705	2915	2915	2915	2915	0
196	20230921	152300	123900705	2915	2915	2915	2915	0
197	20230921	152200	123900705	2915	2915	2915	2915	0
198	20230921	152100	123900705	2915	2915	2915	2915	0
199	20230921	152000	123900705	2915	2915	2915	2915	0
200	20230921	151900	123900705	2915	2915	2915	2915	62
201	20230921	151800	123719975	2925	2925	2925	2925	0
202	20230921	151700	123719975	2925	2925	2925	2925	0
203	20230921	151600	123719975	2925	2925	2925	2925	0
204	20230921	151500	123719975	2925	2925	2925	2925	0
205	20230921	151400	123719975	2925	2925	2925	2925	1
206	20230921	151300	123717050	2920	2920	2920	2920	0
207	20230921	151200	123717050	2920	2920	2920	2920	0
208	20230921	151100	123717050	2920	2920	2920	2920	17
209	20230921	151000	123667410	2920	2920	2920	2920	0
210	20230921	150900	123667410	2920	2920	2920	2920	3
211	20230921	150800	123658650	2920	2920	2920	2920	27
212	20230921	150700	123579810	2920	2920	2920	2920	24
213	20230921	150600	123509730	2920	2920	2920	2920	15
214	20230921	150500	123465930	2920	2920	2920	2920	16
215	20230921	150400	123419210	2920	2920	2920	2920	15
216	20230921	150300	123375410	2920	2920	2920	2920	0
217	20230921	150200	123375410	2920	2920	2920	2920	0
218	20230921	150100	123375410	2920	2920	2920	2920	0
219	20230921	150000	123375410	2920	2920	2920	2920	0
220	20230921	145900	123375410	2920	2920	2920	2920	9
221	20230921	145800	123349130	2925	2925	2925	2925	0
222	20230921	145700	123349130	2925	2925	2925	2925	0
223	20230921	145600	123349130	2925	2925	2925	2925	0
224	20230921	145500	123349130	2925	2925	2925	2925	0
225	20230921	145400	123349130	2925	2925	2925	2925	1
226	20230921	145300	123346205	2920	2915	2920	2915	2
227	20230921	145200	123340370	2920	2920	2920	2920	98
228	20230921	145100	123054210	2925	2925	2925	2925	0
229	20230921	145000	123054210	2925	2925	2925	2925	3
230	20230921	144900	123045435	2930	2930	2930	2930	1
231	20230921	144800	123042505	2920	2920	2920	2920	762
232	20230921	144700	120817465	2920	2920	2920	2920	238
233	20230921	144600	120122505	2930	2930	2930	2930	0
234	20230921	144500	120122505	2930	2930	2930	2930	0
235	20230921	144400	120122505	2930	2930	2930	2930	0
236	20230921	144300	120122505	2930	2930	2930	2930	0
237	20230921	144200	120122505	2930	2930	2930	2930	0
238	20230921	144100	120122505	2930	2930	2930	2930	0
239	20230921	144000	120122505	2930	2930	2930	2930	0
240	20230921	143900	120122505	2930	2930	2930	2930	1
241	20230921	143800	120119575	2920	2920	2920	2920	2
242	20230921	143700	120113735	2930	2930	2930	2930	0
243	20230921	143600	120113735	2930	2930	2930	2930	0
244	20230921	143500	120113735	2930	2930	2930	2930	0
245	20230921	143400	120113735	2930	2930	2930	2930	0
246	20230921	143300	120113735	2930	2930	2930	2930	0
247	20230921	143200	120113735	2930	2930	2930	2930	0
248	20230921	143100	120113735	2930	2930	2930	2930	1
249	20230921	143000	120110805	2935	2935	2935	2935	0
250	20230921	142900	120110805	2935	2935	2935	2935	0
251	20230921	142800	120110805	2935	2935	2935	2935	0
252	20230921	142700	120110805	2935	2935	2935	2935	0
253	20230921	142600	120110805	2935	2935	2935	2935	0
254	20230921	142500	120110805	2935	2935	2935	2935	0
255	20230921	142400	120110805	2935	2935	2935	2935	0
256	20230921	142300	120110805	2935	2935	2935	2935	0
257	20230921	142200	120110805	2935	2935	2935	2935	0
258	20230921	142100	120110805	2935	2935	2935	2935	0
259	20230921	142000	120110805	2935	2935	2935	2935	0
260	20230921	141900	120110805	2935	2935	2935	2935	0
261	20230921	141800	120110805	2935	2935	2935	2935	0
262	20230921	141700	120110805	2935	2935	2935	2935	0
263	20230921	141600	120110805	2935	2935	2935	2935	0
264	20230921	141500	120110805	2935	2935	2935	2935	0
265	20230921	141400	120110805	2935	2935	2935	2935	0
266	20230921	141300	120110805	2935	2935	2935	2935	0
267	20230921	141200	120110805	2935	2935	2935	2935	0
268	20230921	141100	120110805	2935	2935	2935	2935	0
269	20230921	141000	120110805	2935	2935	2935	2935	0
270	20230921	140900	120110805	2935	2930	2935	2930	29
271	20230921	140800	120025830	2935	2935	2935	2935	0
272	20230921	140700	120025830	2935	2935	2935	2935	0
273	20230921	140600	120025830	2935	2935	2935	2935	0
274	20230921	140500	120025830	2935	2935	2935	2935	0
275	20230921	140400	120025830	2935	2935	2935	2935	0
276	20230921	140300	120025830	2935	2935	2935	2935	0
277	20230921	140200	120025830	2935	2935	2935	2935	0
278	20230921	140100	120025830	2935	2935	2935	2935	0
279	20230921	140000	120025830	2935	2935	2935	2935	0
280	20230921	135900	120025830	2935	2935	2935	2935	0
281	20230921	135800	120025830	2935	2935	2935	2935	0
282	20230921	135700	120025830	2935	2935	2935	2935	0
283	20230921	135600	120025830	2935	2935	2935	2935	0
284	20230921	135500	120025830	2935	2935	2935	2935	0
285	20230921	135400	120025830	2935	2935	2935	2935	5
286	20230921	135300	120011155	2935	2935	2935	2935	0
287	20230921	135200	120011155	2935	2935	2935	2935	0
288	20230921	135100	120011155	2935	2935	2935	2935	0
289	20230921	135000	120011155	2935	2935	2935	2935	1
290	20230921	134900	120008220	2935	2935	2935	2935	0
291	20230921	134800	120008220	2935	2935	2935	2935	3
292	20230921	134700	119999415	2935	2935	2935	2935	0
293	20230921	134600	119999415	2935	2935	2935	2935	0
294	20230921	134500	119999415	2935	2935	2935	2935	0
295	20230921	134400	119999415	2935	2935	2935	2935	0
296	20230921	134300	119999415	2935	2935	2935	2935	0
297	20230921	134200	119999415	2935	2935	2935	2935	580
298	20230921	134100	118297115	2935	2935	2935	2935	0
299	20230921	134000	118297115	2935	2935	2935	2935	0
300	20230921	133900	118297115	2935	2935	2935	2935	0
301	20230921	133800	118297115	2935	2935	2935	2935	0
302	20230921	133700	118297115	2935	2935	2935	2935	0
303	20230921	133600	118297115	2935	2935	2935	2935	0
304	20230921	133500	118297115	2935	2935	2935	2935	0
305	20230921	133400	118297115	2935	2935	2935	2935	0
306	20230921	133300	118297115	2935	2935	2935	2935	0
307	20230921	133200	118297115	2935	2935	2935	2935	0
308	20230921	133100	118297115	2935	2935	2935	2935	0
309	20230921	133000	118297115	2935	2935	2935	2935	0
310	20230921	132900	118297115	2935	2935	2935	2935	0
311	20230921	132800	118297115	2935	2935	2935	2935	0
312	20230921	132700	118297115	2935	2935	2935	2935	0
313	20230921	132600	118297115	2935	2935	2935	2935	0
314	20230921	132500	118297115	2935	2935	2935	2935	0
315	20230921	132400	118297115	2935	2935	2935	2935	0
316	20230921	132300	118297115	2935	2935	2935	2935	0
317	20230921	132200	118297115	2935	2935	2935	2935	0
318	20230921	132100	118297115	2935	2935	2935	2935	0
319	20230921	132000	118297115	2935	2935	2935	2935	0
320	20230921	131900	118297115	2935	2920	2935	2915	2464
321	20230921	131800	111114230	2935	2935	2935	2935	0
322	20230921	131700	111114230	2935	2935	2935	2935	0
323	20230921	131600	111114230	2935	2935	2935	2935	0
324	20230921	131500	111114230	2935	2935	2935	2935	0
325	20230921	131400	111114230	2935	2935	2935	2935	0
326	20230921	131300	111114230	2935	2935	2935	2935	1
327	20230921	131200	111111295	2935	2935	2935	2935	0
328	20230921	131100	111111295	2935	2935	2935	2935	0
329	20230921	131000	111111295	2935	2935	2935	2935	1
330	20230921	130900	111108360	2920	2920	2920	2920	615
331	20230921	130800	109312560	2925	2920	2925	2920	105
332	20230921	130700	109005955	2920	2915	2925	2915	392
333	20230921	130600	107863175	2925	2925	2925	2925	0
334	20230921	130500	107863175	2925	2920	2925	2920	145
335	20230921	130400	107439765	2920	2920	2920	2920	1838
336	20230921	130300	102072805	2930	2930	2930	2930	0
337	20230921	130200	102072805	2930	2930	2930	2930	0
338	20230921	130100	102072805	2930	2930	2930	2930	0
339	20230921	130000	102072805	2930	2930	2930	2930	0
340	20230921	125900	102072805	2930	2930	2930	2930	1
341	20230921	125800	102069875	2925	2930	2930	2925	527
342	20230921	125700	100526285	2935	2935	2935	2935	0
343	20230921	125600	100526285	2935	2935	2935	2935	0
344	20230921	125500	100526285	2935	2935	2935	2935	1
345	20230921	125400	100523350	2935	2935	2935	2935	0
346	20230921	125300	100523350	2935	2935	2935	2935	0
347	20230921	125200	100523350	2935	2935	2935	2935	0
348	20230921	125100	100523350	2935	2935	2935	2935	0
349	20230921	125000	100523350	2935	2935	2935	2935	0
350	20230921	124900	100523350	2935	2930	2935	2930	431
351	20230921	124800	99260510	2935	2935	2935	2935	1
352	20230921	124700	99257575	2935	2935	2935	2935	0
353	20230921	124600	99257575	2935	2935	2935	2935	0
354	20230921	124500	99257575	2935	2935	2935	2935	0
355	20230921	124400	99257575	2935	2935	2935	2935	0
356	20230921	124300	99257575	2935	2935	2935	2935	0
357	20230921	124200	99257575	2935	2935	2935	2935	0
358	20230921	124100	99257575	2935	2935	2935	2935	0
359	20230921	124000	99257575	2935	2935	2935	2935	0
360	20230921	123900	99257575	2935	2935	2935	2935	0
361	20230921	123800	99257575	2935	2935	2935	2935	5
362	20230921	123700	99242900	2935	2935	2935	2935	0
363	20230921	123600	99242900	2935	2935	2935	2935	0
364	20230921	123500	99242900	2935	2935	2935	2935	0
365	20230921	123400	99242900	2935	2935	2935	2935	17
366	20230921	123300	99193005	2935	2935	2935	2935	0
367	20230921	123200	99193005	2935	2935	2935	2935	0
368	20230921	123100	99193005	2935	2935	2935	2935	0
369	20230921	123000	99193005	2935	2935	2935	2935	0
370	20230921	122900	99193005	2935	2935	2935	2935	1
371	20230921	122800	99190070	2935	2935	2935	2935	0
372	20230921	122700	99190070	2935	2930	2935	2930	2
373	20230921	122600	99184205	2930	2930	2930	2930	1
374	20230921	122500	99181275	2930	2935	2935	2930	36
375	20230921	122400	99075620	2935	2935	2935	2935	0
376	20230921	122300	99075620	2935	2935	2935	2935	0
377	20230921	122200	99075620	2935	2935	2935	2935	0
378	20230921	122100	99075620	2935	2935	2935	2935	0
379	20230921	122000	99075620	2935	2935	2935	2935	0
380	20230921	121900	99075620	2935	2930	2935	2930	5
381	20230921	121800	99060965	2935	2935	2935	2935	1
382	20230921	121700	99058030	2930	2930	2930	2930	116
383	20230921	121600	98718150	2935	2935	2935	2935	0
384	20230921	121500	98718150	2935	2935	2935	2935	0
385	20230921	121400	98718150	2935	2930	2935	2930	9
386	20230921	121300	98691775	2930	2930	2930	2930	218
387	20230921	121200	98053035	2930	2930	2930	2930	0
388	20230921	121100	98053035	2930	2930	2930	2930	0
389	20230921	121000	98053035	2930	2930	2930	2930	0
390	20230921	120900	98053035	2930	2930	2930	2930	0
391	20230921	120800	98053035	2930	2930	2930	2930	0
392	20230921	120700	98053035	2930	2930	2930	2930	0
393	20230921	120600	98053035	2930	2930	2930	2930	0
394	20230921	120500	98053035	2930	2930	2930	2930	0
395	20230921	120400	98053035	2930	2930	2930	2930	0
396	20230921	120300	98053035	2930	2930	2930	2930	0
397	20230921	120200	98053035	2930	2930	2930	2930	0
398	20230921	120100	98053035	2930	2930	2930	2930	0
399	20230921	120000	98053035	2930	2925	2930	2925	11
400	20230921	115900	98020855	2925	2925	2925	2925	1
401	20230921	115800	98017930	2930	2930	2930	2930	0
402	20230921	115700	98017930	2930	2930	2930	2930	0
403	20230921	115600	98017930	2930	2930	2930	2930	0
404	20230921	115500	98017930	2930	2930	2930	2930	0
405	20230921	115400	98017930	2930	2930	2930	2930	0
406	20230921	115300	98017930	2930	2930	2930	2930	0
407	20230921	115200	98017930	2930	2930	2930	2930	0
408	20230921	115100	98017930	2930	2930	2930	2930	0
409	20230921	115000	98017930	2930	2930	2930	2930	0
410	20230921	114900	98017930	2930	2925	2930	2925	3
411	20230921	114800	98009150	2930	2925	2930	2925	13
412	20230921	114700	97971120	2925	2925	2925	2925	45
413	20230921	114600	97839495	2925	2925	2925	2925	21
414	20230921	114500	97778070	2930	2925	2930	2925	73
415	20230921	114400	97564540	2930	2930	2930	2930	0
416	20230921	114300	97564540	2930	2930	2930	2930	53
417	20230921	114200	97409250	2930	2930	2930	2930	0
418	20230921	114100	97409250	2930	2930	2930	2930	0
419	20230921	114000	97409250	2930	2930	2930	2920	125
420	20230921	113900	97044200	2920	2925	2925	2920	8500
421	20230921	113800	72223660	2935	2935	2935	2935	0
422	20230921	113700	72223660	2935	2935	2935	2935	0
423	20230921	113600	72223660	2935	2935	2935	2935	0
424	20230921	113500	72223660	2935	2935	2935	2935	0
425	20230921	113400	72223660	2935	2930	2935	2930	20
426	20230921	113300	72165055	2930	2930	2930	2930	1
427	20230921	113200	72162125	2930	2930	2930	2925	13
428	20230921	113100	72124090	2925	2930	2930	2925	3
429	20230921	113000	72115310	2925	2925	2930	2920	338
430	20230921	112900	71128060	2935	2935	2935	2935	0
431	20230921	112800	71128060	2935	2935	2935	2935	0
432	20230921	112700	71128060	2935	2935	2935	2935	0
433	20230921	112600	71128060	2935	2925	2935	2925	3
434	20230921	112500	71119275	2935	2935	2935	2935	0
435	20230921	112400	71119275	2935	2935	2935	2935	2
436	20230921	112300	71113405	2935	2935	2935	2935	0
437	20230921	112200	71113405	2935	2935	2935	2935	0
438	20230921	112100	71113405	2935	2935	2935	2935	0
439	20230921	112000	71113405	2935	2935	2935	2935	1
440	20230921	111900	71110470	2920	2920	2920	2920	0
441	20230921	111800	71110470	2920	2920	2920	2920	0
442	20230921	111700	71110470	2920	2920	2920	2920	0
443	20230921	111600	71110470	2920	2920	2920	2920	0
444	20230921	111500	71110470	2920	2920	2920	2920	0
445	20230921	111400	71110470	2920	2920	2920	2920	0
446	20230921	111300	71110470	2920	2920	2920	2920	0
447	20230921	111200	71110470	2920	2920	2920	2920	0
448	20230921	111100	71110470	2920	2920	2920	2920	0
449	20230921	111000	71110470	2920	2920	2920	2920	0
450	20230921	110900	71110470	2920	2920	2920	2920	0
451	20230921	110800	71110470	2920	2920	2920	2920	0
452	20230921	110700	71110470	2920	2920	2920	2920	0
453	20230921	110600	71110470	2920	2930	2930	2915	881
454	20230921	110500	68539165	2940	2940	2940	2940	0
455	20230921	110400	68539165	2940	2940	2940	2940	0
456	20230921	110300	68539165	2940	2940	2940	2940	0
457	20230921	110200	68539165	2940	2940	2940	2940	0
458	20230921	110100	68539165	2940	2940	2940	2940	0
459	20230921	110000	68539165	2940	2940	2940	2940	0
460	20230921	105900	68539165	2940	2940	2940	2940	0
461	20230921	105800	68539165	2940	2940	2940	2940	0
462	20230921	105700	68539165	2940	2940	2940	2940	3
463	20230921	105600	68530345	2935	2940	2940	2935	51
464	20230921	105500	68380410	2935	2935	2935	2935	0
465	20230921	105400	68380410	2935	2935	2935	2935	0
466	20230921	105300	68380410	2935	2935	2935	2935	0
467	20230921	105200	68380410	2935	2935	2935	2935	0
468	20230921	105100	68380410	2935	2935	2935	2935	5
469	20230921	105000	68365735	2930	2930	2930	2930	0
470	20230921	104900	68365735	2930	2930	2930	2930	138
471	20230921	104800	67961395	2915	2915	2915	2915	0
472	20230921	104700	67961395	2915	2915	2915	2915	0
473	20230921	104600	67961395	2915	2915	2915	2915	1
474	20230921	104500	67958480	2930	2930	2930	2930	0
475	20230921	104400	67958480	2930	2930	2930	2930	0
476	20230921	104300	67958480	2930	2930	2930	2930	0
477	20230921	104200	67958480	2930	2930	2930	2930	0
478	20230921	104100	67958480	2930	2930	2930	2930	0
479	20230921	104000	67958480	2930	2930	2930	2930	0
480	20230921	103900	67958480	2930	2930	2930	2930	0
481	20230921	103800	67958480	2930	2930	2930	2930	0
482	20230921	103700	67958480	2930	2930	2930	2930	0
483	20230921	103600	67958480	2930	2930	2930	2930	0
484	20230921	103500	67958480	2930	2930	2930	2930	1
485	20230921	103400	67955550	2920	2920	2920	2920	0
486	20230921	103300	67955550	2920	2925	2925	2920	166
487	20230921	103200	67470005	2920	2920	2920	2920	1
488	20230921	103100	67467085	2930	2930	2930	2930	0
489	20230921	103000	67467085	2930	2930	2930	2930	0
490	20230921	102900	67467085	2930	2930	2930	2930	0
491	20230921	102800	67467085	2930	2930	2930	2930	0
492	20230921	102700	67467085	2930	2930	2930	2930	0
493	20230921	102600	67467085	2930	2930	2930	2930	0
494	20230921	102500	67467085	2930	2930	2930	2930	1
495	20230921	102400	67464155	2915	2915	2915	2915	0
496	20230921	102300	67464155	2915	2915	2915	2915	0
497	20230921	102200	67464155	2915	2915	2915	2915	0
498	20230921	102100	67464155	2915	2915	2915	2915	0
499	20230921	102000	67464155	2915	2915	2915	2915	15
500	20230921	101900	67420430	2915	2915	2915	2915	0
501	20230921	101800	67420430	2915	2920	2920	2915	550
502	20230921	101700	65817090	2920	2920	2920	2920	0
503	20230921	101600	65817090	2920	2920	2920	2920	0
504	20230921	101500	65817090	2920	2920	2920	2920	0
505	20230921	101400	65817090	2920	2920	2920	2920	0
506	20230921	101300	65817090	2920	2920	2920	2920	1
507	20230921	101200	65814170	2935	2935	2935	2935	0
508	20230921	101100	65814170	2935	2935	2935	2935	0
509	20230921	101000	65814170	2935	2935	2935	2935	0
510	20230921	100900	65814170	2935	2935	2935	2935	0
511	20230921	100800	65814170	2935	2920	2935	2920	8
512	20230921	100700	65790795	2940	2940	2940	2940	0
513	20230921	100600	65790795	2940	2940	2940	2940	0
514	20230921	100500	65790795	2940	2940	2940	2940	0
515	20230921	100400	65790795	2940	2940	2940	2940	0
516	20230921	100300	65790795	2940	2940	2940	2940	0
517	20230921	100200	65790795	2940	2940	2940	2940	0
518	20230921	100100	65790795	2940	2940	2940	2940	0
519	20230921	100000	65790795	2940	2940	2940	2940	0
520	20230921	095900	65790795	2940	2940	2940	2940	0
521	20230921	095800	65790795	2940	2940	2940	2940	1
522	20230921	095700	65787855	2925	2925	2925	2925	0
523	20230921	095600	65787855	2925	2925	2925	2925	333
524	20230921	095500	64813830	2925	2925	2925	2925	0
525	20230921	095400	64813830	2925	2925	2925	2925	0
526	20230921	095300	64813830	2925	2925	2925	2925	1
527	20230921	095200	64810905	2925	2925	2925	2925	0
528	20230921	095100	64810905	2925	2925	2925	2925	0
529	20230921	095000	64810905	2925	2925	2925	2925	0
530	20230921	094900	64810905	2925	2925	2925	2925	0
531	20230921	094800	64810905	2925	2925	2925	2925	0
532	20230921	094700	64810905	2925	2925	2925	2925	0
533	20230921	094600	64810905	2925	2925	2925	2925	0
534	20230921	094500	64810905	2925	2925	2925	2925	17
535	20230921	094400	64761180	2925	2925	2925	2925	0
536	20230921	094300	64761180	2925	2925	2925	2925	0
537	20230921	094200	64761180	2925	2925	2925	2925	0
538	20230921	094100	64761180	2925	2925	2925	2925	0
539	20230921	094000	64761180	2925	2925	2925	2925	0
540	20230921	093900	64761180	2925	2925	2925	2925	0
541	20230921	093800	64761180	2925	2935	2935	2925	193
542	20230921	093700	64196640	2935	2935	2935	2935	0
543	20230921	093600	64196640	2935	2935	2935	2925	250
544	20230921	093500	63465090	2940	2940	2940	2940	200
545	20230921	093400	62877090	2945	2945	2945	2945	0
546	20230921	093300	62877090	2945	2945	2945	2945	0
547	20230921	093200	62877090	2945	2945	2945	2945	0
548	20230921	093100	62877090	2945	2945	2945	2945	8
549	20230921	093000	62853530	2940	2940	2940	2940	0
550	20230921	092900	62853530	2940	2940	2940	2940	0
551	20230921	092800	62853530	2940	2940	2940	2940	0
552	20230921	092700	62853530	2940	2940	2940	2940	0
553	20230921	092600	62853530	2940	2940	2940	2940	9
554	20230921	092500	62827070	2940	2940	2940	2940	0
555	20230921	092400	62827070	2940	2940	2940	2940	3
556	20230921	092300	62818250	2940	2940	2940	2940	0
557	20230921	092200	62818250	2940	2940	2940	2940	0
558	20230921	092100	62818250	2940	2940	2940	2940	0
559	20230921	092000	62818250	2940	2940	2940	2940	0
560	20230921	091900	62818250	2940	2940	2940	2940	0
561	20230921	091800	62818250	2940	2940	2940	2940	0
562	20230921	091700	62818250	2940	2940	2940	2940	517
563	20230921	091600	61298270	2940	2940	2940	2940	173
564	20230921	091500	60789650	2940	2940	2940	2940	0
565	20230921	091400	60789650	2940	2935	2940	2935	517
566	20230921	091300	59271805	2935	2935	2935	2935	1
567	20230921	091200	59268870	2935	2935	2935	2935	0
568	20230921	091100	59268870	2935	2935	2935	2935	0
569	20230921	091000	59268870	2935	2935	2935	2935	1
570	20230921	090900	59265935	2935	2935	2935	2935	1
571	20230921	090800	59263000	2930	2930	2930	2930	204
572	20230921	090700	58665280	2930	2930	2930	2930	0
573	20230921	090600	58665280	2930	2930	2930	2930	0
574	20230921	090500	58665280	2930	2930	2930	2930	0
575	20230921	090400	58665280	2930	2930	2930	2930	11
576	20230921	090300	58633050	2930	2935	2935	2930	674
577	20230921	090200	56658225	2930	2930	2930	2930	701
578	20230921	090100	54604295	2920	2915	2920	2915	3570
579	20230921	090000	44192845	2905	2955	2975	2905	15158