KissMeData/003080/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	183700	40220130	2980	2980	2980	2980	67
3	20230824	183600	40220130	2980	2980	2980	2980	0
4	20230824	183500	40220130	2980	2980	2980	2980	0
5	20230824	183400	40220130	2980	2980	2980	2980	0
6	20230824	183300	40220130	2980	2980	2980	2980	0
7	20230824	183200	40220130	2980	2980	2980	2980	0
8	20230824	183100	40220130	2980	2980	2980	2980	0
9	20230824	183000	40220130	2980	2980	2980	2980	0
10	20230824	182900	40220130	2980	2980	2980	2980	0
11	20230824	182800	40220130	2980	2980	2980	2980	0
12	20230824	182700	40220130	2980	2980	2980	2980	0
13	20230824	182600	40220130	2980	2980	2980	2980	0
14	20230824	182500	40220130	2980	2980	2980	2980	0
15	20230824	182400	40220130	2980	2980	2980	2980	0
16	20230824	182300	40220130	2980	2980	2980	2980	0
17	20230824	182200	40220130	2980	2980	2980	2980	0
18	20230824	182100	40220130	2980	2980	2980	2980	0
19	20230824	182000	40220130	2980	2980	2980	2980	0
20	20230824	181900	40220130	2980	2980	2980	2980	0
21	20230824	181800	40220130	2980	2980	2980	2980	0
22	20230824	181700	40220130	2980	2980	2980	2980	0
23	20230824	181600	40220130	2980	2980	2980	2980	0
24	20230824	181500	40220130	2980	2980	2980	2980	0
25	20230824	181400	40220130	2980	2980	2980	2980	0
26	20230824	181300	40220130	2980	2980	2980	2980	0
27	20230824	181200	40220130	2980	2980	2980	2980	0
28	20230824	181100	40220130	2980	2980	2980	2980	0
29	20230824	181000	40220130	2980	2980	2980	2980	0
30	20230824	180900	40220130	2980	2980	2980	2980	0
31	20230824	180800	40220130	2980	2980	2980	2980	0
32	20230824	180700	40220130	2980	2980	2980	2980	67
33	20230824	180600	40220130	2980	2980	2980	2980	0
34	20230824	180500	40220130	2980	2980	2980	2980	0
35	20230824	180400	40220130	2980	2980	2980	2980	0
36	20230824	180300	40220130	2980	2980	2980	2980	0
37	20230824	180200	40220130	2980	2980	2980	2980	0
38	20230824	180100	40220130	2980	2980	2980	2980	0
39	20230824	180000	40220130	2980	2980	2980	2980	0
40	20230824	175900	40220130	2980	2980	2980	2980	0
41	20230824	175800	40220130	2980	2980	2980	2980	0
42	20230824	175700	40220130	2980	2980	2980	2980	0
43	20230824	175600	40220130	2980	2980	2980	2980	0
44	20230824	175500	40220130	2980	2980	2980	2980	0
45	20230824	175400	40220130	2980	2980	2980	2980	0
46	20230824	175300	40220130	2980	2980	2980	2980	0
47	20230824	175200	40220130	2980	2980	2980	2980	0
48	20230824	175100	40220130	2980	2980	2980	2980	0
49	20230824	175000	40220130	2980	2980	2980	2980	0
50	20230824	174900	40220130	2980	2980	2980	2980	0
51	20230824	174800	40220130	2980	2980	2980	2980	0
52	20230824	174700	40220130	2980	2980	2980	2980	0
53	20230824	174600	40220130	2980	2980	2980	2980	0
54	20230824	174500	40220130	2980	2980	2980	2980	0
55	20230824	174400	40220130	2980	2980	2980	2980	0
56	20230824	174300	40220130	2980	2980	2980	2980	0
57	20230824	174200	40220130	2980	2980	2980	2980	0
58	20230824	174100	40220130	2980	2980	2980	2980	0
59	20230824	174000	40220130	2980	2980	2980	2980	0
60	20230824	173900	40220130	2980	2980	2980	2980	0
61	20230824	173800	40220130	2980	2980	2980	2980	0
62	20230824	173700	40220130	2980	2980	2980	2980	67
63	20230824	173600	40220130	2980	2980	2980	2980	0
64	20230824	173500	40220130	2980	2980	2980	2980	0
65	20230824	173400	40220130	2980	2980	2980	2980	0
66	20230824	173300	40220130	2980	2980	2980	2980	0
67	20230824	173200	40220130	2980	2980	2980	2980	0
68	20230824	173100	40220130	2980	2980	2980	2980	0
69	20230824	173000	40220130	2980	2980	2980	2980	0
70	20230824	172900	40220130	2980	2980	2980	2980	0
71	20230824	172800	40220130	2980	2980	2980	2980	0
72	20230824	172700	40220130	2980	2980	2980	2980	0
73	20230824	172600	40220130	2980	2980	2980	2980	0
74	20230824	172500	40220130	2980	2980	2980	2980	0
75	20230824	172400	40220130	2980	2980	2980	2980	0
76	20230824	172300	40220130	2980	2980	2980	2980	0
77	20230824	172200	40220130	2980	2980	2980	2980	0
78	20230824	172100	40220130	2980	2980	2980	2980	0
79	20230824	172000	40220130	2980	2980	2980	2980	0
80	20230824	171900	40220130	2980	2980	2980	2980	0
81	20230824	171800	40220130	2980	2980	2980	2980	0
82	20230824	171700	40220130	2980	2980	2980	2980	0
83	20230824	171600	40220130	2980	2980	2980	2980	0
84	20230824	171500	40220130	2980	2980	2980	2980	0
85	20230824	171400	40220130	2980	2980	2980	2980	0
86	20230824	171300	40220130	2980	2980	2980	2980	0
87	20230824	171200	40220130	2980	2980	2980	2980	0
88	20230824	171100	40220130	2980	2980	2980	2980	0
89	20230824	171000	40220130	2980	2980	2980	2980	0
90	20230824	170900	40220130	2980	2980	2980	2980	0
91	20230824	170800	40220130	2980	2980	2980	2980	0
92	20230824	170700	40220130	2980	2980	2980	2980	67
93	20230824	170600	40220130	2980	2980	2980	2980	0
94	20230824	170500	40220130	2980	2980	2980	2980	0
95	20230824	170400	40220130	2980	2980	2980	2980	0
96	20230824	170300	40220130	2980	2980	2980	2980	0
97	20230824	170200	40220130	2980	2980	2980	2980	0
98	20230824	170100	40220130	2980	2980	2980	2980	0
99	20230824	170000	40220130	2980	2980	2980	2980	0
100	20230824	165900	40220130	2980	2980	2980	2980	0
101	20230824	165800	40220130	2980	2980	2980	2980	0
102	20230824	165700	40220130	2980	2980	2980	2980	0
103	20230824	165600	40220130	2980	2980	2980	2980	0
104	20230824	165500	40220130	2980	2980	2980	2980	0
105	20230824	165400	40220130	2980	2980	2980	2980	0
106	20230824	165300	40220130	2980	2980	2980	2980	0
107	20230824	165200	40220130	2980	2980	2980	2980	0
108	20230824	165100	40220130	2980	2980	2980	2980	0
109	20230824	165000	40220130	2980	2980	2980	2980	0
110	20230824	164900	40220130	2980	2980	2980	2980	0
111	20230824	164800	40220130	2980	2980	2980	2980	0
112	20230824	164700	40220130	2980	2980	2980	2980	0
113	20230824	164600	40220130	2980	2980	2980	2980	0
114	20230824	164500	40220130	2980	2980	2980	2980	0
115	20230824	164400	40220130	2980	2980	2980	2980	0
116	20230824	164300	40220130	2980	2980	2980	2980	0
117	20230824	164200	40220130	2980	2980	2980	2980	0
118	20230824	164100	40220130	2980	2980	2980	2980	0
119	20230824	164000	40220130	2980	2980	2980	2980	0
120	20230824	163900	40220130	2980	2980	2980	2980	0
121	20230824	163800	40220130	2980	2980	2980	2980	0
122	20230824	163700	40220130	2980	2980	2980	2980	67
123	20230824	163600	40220130	2980	2980	2980	2980	0
124	20230824	163500	40220130	2980	2980	2980	2980	0
125	20230824	163400	40220130	2980	2980	2980	2980	0
126	20230824	163300	40220130	2980	2980	2980	2980	0
127	20230824	163200	40220130	2980	2980	2980	2980	0
128	20230824	163100	40220130	2980	2980	2980	2980	0
129	20230824	163000	40220130	2980	2980	2980	2980	0
130	20230824	162900	40220130	2980	2980	2980	2980	0
131	20230824	162800	40220130	2980	2980	2980	2980	0
132	20230824	162700	40220130	2980	2980	2980	2980	0
133	20230824	162600	40220130	2980	2980	2980	2980	0
134	20230824	162500	40220130	2980	2980	2980	2980	0
135	20230824	162400	40220130	2980	2980	2980	2980	0
136	20230824	162300	40220130	2980	2980	2980	2980	0
137	20230824	162200	40220130	2980	2980	2980	2980	0
138	20230824	162100	40220130	2980	2980	2980	2980	0
139	20230824	162000	40220130	2980	2980	2980	2980	0
140	20230824	161900	40220130	2980	2980	2980	2980	0
141	20230824	161800	40220130	2980	2980	2980	2980	0
142	20230824	161700	40220130	2980	2980	2980	2980	0
143	20230824	161600	40220130	2980	2980	2980	2980	0
144	20230824	161500	40220130	2980	2980	2980	2980	0
145	20230824	161400	40220130	2980	2980	2980	2980	0
146	20230824	161300	40220130	2980	2980	2980	2980	0
147	20230824	161200	40220130	2980	2980	2980	2980	0
148	20230824	161100	40220130	2980	2980	2980	2980	0
149	20230824	161000	40220130	2980	2980	2980	2980	0
150	20230824	160900	40220130	2980	2980	2980	2980	0
151	20230824	160800	40220130	2980	2980	2980	2980	0
152	20230824	160700	40220130	2980	2980	2980	2980	67
153	20230824	160600	40220130	2980	2980	2980	2980	0
154	20230824	160500	40220130	2980	2980	2980	2980	0
155	20230824	160400	40220130	2980	2980	2980	2980	0
156	20230824	160300	40220130	2980	2980	2980	2980	0
157	20230824	160200	40220130	2980	2980	2980	2980	0
158	20230824	160100	40220130	2980	2980	2980	2980	0
159	20230824	160000	40220130	2980	2980	2980	2980	0
160	20230824	155900	40220130	2980	2980	2980	2980	0
161	20230824	155800	40220130	2980	2980	2980	2980	0
162	20230824	155700	40220130	2980	2980	2980	2980	0
163	20230824	155600	40220130	2980	2980	2980	2980	0
164	20230824	155500	40220130	2980	2980	2980	2980	0
165	20230824	155400	40220130	2980	2980	2980	2980	0
166	20230824	155300	40220130	2980	2980	2980	2980	0
167	20230824	155200	40220130	2980	2980	2980	2980	0
168	20230824	155100	40220130	2980	2980	2980	2980	0
169	20230824	155000	40220130	2980	2980	2980	2980	0
170	20230824	154900	40220130	2980	2980	2980	2980	0
171	20230824	154800	40220130	2980	2980	2980	2980	0
172	20230824	154700	40220130	2980	2980	2980	2980	0
173	20230824	154600	40220130	2980	2980	2980	2980	0
174	20230824	154500	40220130	2980	2980	2980	2980	0
175	20230824	154400	40220130	2980	2980	2980	2980	0
176	20230824	154300	40220130	2980	2980	2980	2980	0
177	20230824	154200	40220130	2980	2980	2980	2980	0
178	20230824	154100	40220130	2980	2980	2980	2980	0
179	20230824	154000	40220130	2980	2980	2980	2980	0
180	20230824	153900	40220130	2980	2980	2980	2980	0
181	20230824	153800	40220130	2980	2980	2980	2980	0
182	20230824	153700	40220130	2980	2980	2980	2980	67
183	20230824	153600	40220130	2980	2980	2980	2980	0
184	20230824	153500	40220130	2980	2980	2980	2980	0
185	20230824	153400	40220130	2980	2980	2980	2980	0
186	20230824	153300	40220130	2980	2980	2980	2980	0
187	20230824	153200	40220130	2980	2980	2980	2980	0
188	20230824	153100	40220130	2980	2980	2980	2980	0
189	20230824	153000	40220130	2980	2980	2980	2980	67
190	20230824	152900	40020470	2980	2980	2980	2980	0
191	20230824	152800	40020470	2980	2980	2980	2980	0
192	20230824	152700	40020470	2980	2980	2980	2980	0
193	20230824	152600	40020470	2980	2980	2980	2980	0
194	20230824	152500	40020470	2980	2980	2980	2980	0
195	20230824	152400	40020470	2980	2980	2980	2980	0
196	20230824	152300	40020470	2980	2980	2980	2980	0
197	20230824	152200	40020470	2980	2980	2980	2980	0
198	20230824	152100	40020470	2980	2980	2980	2980	0
199	20230824	152000	40020470	2980	2980	2980	2980	0
200	20230824	151900	40020470	2980	2980	2980	2980	0
201	20230824	151800	40020470	2980	2980	2980	2980	0
202	20230824	151700	40020470	2980	2980	2980	2980	0
203	20230824	151600	40020470	2980	2980	2980	2980	0
204	20230824	151500	40020470	2980	2980	2980	2980	0
205	20230824	151400	40020470	2980	2980	2980	2980	0
206	20230824	151300	40020470	2980	2980	2980	2980	0
207	20230824	151200	40020470	2980	2980	2980	2980	0
208	20230824	151100	40020470	2980	2980	2980	2980	0
209	20230824	151000	40020470	2980	2980	2980	2980	0
210	20230824	150900	40020470	2980	2980	2980	2980	0
211	20230824	150800	40020470	2980	2980	2980	2980	0
212	20230824	150700	40020470	2980	2980	2980	2980	0
213	20230824	150600	40020470	2980	2980	2980	2980	0
214	20230824	150500	40020470	2980	2980	2980	2980	0
215	20230824	150400	40020470	2980	2980	2980	2980	0
216	20230824	150300	40020470	2980	2980	2980	2980	0
217	20230824	150200	40020470	2980	2980	2980	2980	20
218	20230824	150100	39960870	2980	2980	2980	2980	0
219	20230824	150000	39960870	2980	2980	2980	2980	0
220	20230824	145900	39960870	2980	2980	2980	2980	0
221	20230824	145800	39960870	2980	2980	2980	2980	0
222	20230824	145700	39960870	2980	2980	2980	2980	0
223	20230824	145600	39960870	2980	2980	2980	2980	0
224	20230824	145500	39960870	2980	2980	2980	2980	0
225	20230824	145400	39960870	2980	2980	2980	2980	0
226	20230824	145300	39960870	2980	2980	2980	2980	0
227	20230824	145200	39960870	2980	2980	2980	2980	0
228	20230824	145100	39960870	2980	2980	2980	2980	0
229	20230824	145000	39960870	2980	2980	2980	2980	0
230	20230824	144900	39960870	2980	2980	2980	2980	0
231	20230824	144800	39960870	2980	2980	2980	2980	0
232	20230824	144700	39960870	2980	2980	2980	2980	0
233	20230824	144600	39960870	2980	2980	2980	2980	0
234	20230824	144500	39960870	2980	2980	2980	2980	0
235	20230824	144400	39960870	2980	2980	2980	2980	0
236	20230824	144300	39960870	2980	2980	2980	2980	0
237	20230824	144200	39960870	2980	2980	2980	2980	0
238	20230824	144100	39960870	2980	2980	2980	2980	0
239	20230824	144000	39960870	2980	2980	2980	2980	0
240	20230824	143900	39960870	2980	2980	2980	2980	0
241	20230824	143800	39960870	2980	2980	2980	2980	0
242	20230824	143700	39960870	2980	2980	2980	2980	0
243	20230824	143600	39960870	2980	2980	2980	2980	0
244	20230824	143500	39960870	2980	2980	2980	2980	0
245	20230824	143400	39960870	2980	2980	2980	2980	0
246	20230824	143300	39960870	2980	2980	2980	2980	0
247	20230824	143200	39960870	2980	2980	2980	2980	0
248	20230824	143100	39960870	2980	2980	2980	2980	0
249	20230824	143000	39960870	2980	2980	2980	2980	0
250	20230824	142900	39960870	2980	2980	2980	2980	0
251	20230824	142800	39960870	2980	2980	2980	2980	0
252	20230824	142700	39960870	2980	2980	2980	2980	0
253	20230824	142600	39960870	2980	2980	2980	2980	0
254	20230824	142500	39960870	2980	2980	2980	2980	0
255	20230824	142400	39960870	2980	2980	2980	2980	0
256	20230824	142300	39960870	2980	2980	2980	2980	0
257	20230824	142200	39960870	2980	2980	2980	2980	0
258	20230824	142100	39960870	2980	2980	2980	2980	0
259	20230824	142000	39960870	2980	2980	2980	2980	0
260	20230824	141900	39960870	2980	2980	2980	2980	10
261	20230824	141800	39931070	2980	2980	2980	2980	0
262	20230824	141700	39931070	2980	2980	2980	2980	6
263	20230824	141600	39913190	2980	2980	2980	2980	0
264	20230824	141500	39913190	2980	2980	2980	2980	0
265	20230824	141400	39913190	2980	2980	2980	2980	0
266	20230824	141300	39913190	2980	2980	2980	2980	0
267	20230824	141200	39913190	2980	2980	2980	2980	0
268	20230824	141100	39913190	2980	2980	2980	2980	0
269	20230824	141000	39913190	2980	2980	2980	2980	0
270	20230824	140900	39913190	2980	2980	2980	2980	0
271	20230824	140800	39913190	2980	2980	2980	2980	0
272	20230824	140700	39913190	2980	2980	2980	2980	0
273	20230824	140600	39913190	2980	2980	2980	2980	0
274	20230824	140500	39913190	2980	2980	2980	2980	1
275	20230824	140400	39910210	2975	2975	2975	2975	1
276	20230824	140300	39907235	2980	2980	2980	2980	0
277	20230824	140200	39907235	2980	2980	2980	2980	0
278	20230824	140100	39907235	2980	2980	2980	2980	0
279	20230824	140000	39907235	2980	2980	2980	2980	0
280	20230824	135900	39907235	2980	2980	2980	2980	0
281	20230824	135800	39907235	2980	2980	2980	2980	0
282	20230824	135700	39907235	2980	2980	2980	2980	0
283	20230824	135600	39907235	2980	2980	2980	2980	0
284	20230824	135500	39907235	2980	2980	2980	2980	0
285	20230824	135400	39907235	2980	2980	2980	2980	0
286	20230824	135300	39907235	2980	2980	2980	2980	0
287	20230824	135200	39907235	2980	2980	2980	2980	0
288	20230824	135100	39907235	2980	2980	2980	2980	0
289	20230824	135000	39907235	2980	2980	2980	2980	2
290	20230824	134900	39901275	2980	2975	2980	2975	22
291	20230824	134800	39835810	2980	2980	2980	2980	0
292	20230824	134700	39835810	2980	2980	2980	2980	0
293	20230824	134600	39835810	2980	2980	2980	2980	30
294	20230824	134500	39746410	2980	2980	2980	2980	0
295	20230824	134400	39746410	2980	2975	2980	2975	11
296	20230824	134300	39713680	2980	2980	2980	2980	0
297	20230824	134200	39713680	2980	2980	2980	2980	1
298	20230824	134100	39710700	2975	2975	2980	2975	201
299	20230824	134000	39112720	2980	2980	2980	2980	0
300	20230824	133900	39112720	2980	2980	2980	2980	100
301	20230824	133800	38814720	2980	2980	2980	2980	0
302	20230824	133700	38814720	2980	2980	2980	2980	0
303	20230824	133600	38814720	2980	2980	2980	2980	0
304	20230824	133500	38814720	2980	2980	2980	2980	0
305	20230824	133400	38814720	2980	2980	2980	2980	0
306	20230824	133300	38814720	2980	2980	2980	2980	0
307	20230824	133200	38814720	2980	2980	2980	2980	0
308	20230824	133100	38814720	2980	2980	2980	2980	467
309	20230824	133000	37423060	2980	2980	2980	2980	0
310	20230824	132900	37423060	2980	2980	2980	2980	0
311	20230824	132800	37423060	2980	2980	2980	2980	0
312	20230824	132700	37423060	2980	2980	2980	2980	0
313	20230824	132600	37423060	2980	2980	2980	2980	0
314	20230824	132500	37423060	2980	2980	2980	2980	0
315	20230824	132400	37423060	2980	2980	2980	2980	0
316	20230824	132300	37423060	2980	2980	2980	2980	1
317	20230824	132200	37420080	2975	2975	2975	2975	0
318	20230824	132100	37420080	2975	2975	2975	2975	401
319	20230824	132000	36227105	2980	2980	2980	2980	1135
320	20230824	131900	32844805	2980	2980	2980	2980	290
321	20230824	131800	31980605	2990	2990	2990	2990	0
322	20230824	131700	31980605	2990	2990	2990	2990	44
323	20230824	131600	31849045	2990	2990	2990	2990	200
324	20230824	131500	31251045	2990	2990	2990	2990	0
325	20230824	131400	31251045	2990	2980	2990	2980	2
326	20230824	131300	31245075	2990	2990	2990	2990	0
327	20230824	131200	31245075	2990	2990	2990	2990	0
328	20230824	131100	31245075	2990	2990	2990	2990	0
329	20230824	131000	31245075	2990	2990	2990	2990	0
330	20230824	130900	31245075	2990	2990	2990	2990	0
331	20230824	130800	31245075	2990	2990	2990	2990	0
332	20230824	130700	31245075	2990	2990	2990	2990	0
333	20230824	130600	31245075	2990	2990	2990	2990	0
334	20230824	130500	31245075	2990	2990	2990	2990	0
335	20230824	130400	31245075	2990	2990	2990	2990	0
336	20230824	130300	31245075	2990	2990	2990	2990	0
337	20230824	130200	31245075	2990	2990	2990	2990	1
338	20230824	130100	31242085	2985	2985	2985	2985	444
339	20230824	130000	29916745	2980	2980	2980	2980	366
340	20230824	125900	28826065	2980	2980	2980	2980	4
341	20230824	125800	28814145	2980	2980	2980	2980	0
342	20230824	125700	28814145	2980	2980	2980	2980	0
343	20230824	125600	28814145	2980	2980	2980	2980	0
344	20230824	125500	28814145	2980	2980	2980	2980	1
345	20230824	125400	28811165	2975	2975	2975	2975	242
346	20230824	125300	28091215	2975	2975	2975	2975	0
347	20230824	125200	28091215	2975	2975	2975	2975	0
348	20230824	125100	28091215	2975	2975	2975	2975	0
349	20230824	125000	28091215	2975	2975	2975	2975	0
350	20230824	124900	28091215	2975	2975	2975	2975	0
351	20230824	124800	28091215	2975	2975	2975	2975	240
352	20230824	124700	27377215	2980	2980	2980	2980	0
353	20230824	124600	27377215	2980	2980	2980	2980	0
354	20230824	124500	27377215	2980	2980	2980	2980	0
355	20230824	124400	27377215	2980	2980	2980	2980	0
356	20230824	124300	27377215	2980	2980	2980	2980	0
357	20230824	124200	27377215	2980	2980	2980	2980	0
358	20230824	124100	27377215	2980	2980	2980	2980	0
359	20230824	124000	27377215	2980	2980	2980	2980	0
360	20230824	123900	27377215	2980	2980	2980	2980	0
361	20230824	123800	27377215	2980	2980	2980	2980	0
362	20230824	123700	27377215	2980	2980	2980	2980	0
363	20230824	123600	27377215	2980	2980	2980	2980	0
364	20230824	123500	27377215	2980	2980	2980	2980	0
365	20230824	123400	27377215	2980	2980	2980	2980	10
366	20230824	123300	27347415	2980	2980	2980	2980	0
367	20230824	123200	27347415	2980	2980	2980	2980	0
368	20230824	123100	27347415	2980	2980	2980	2980	0
369	20230824	123000	27347415	2980	2980	2980	2980	1
370	20230824	122900	27344435	2980	2980	2980	2980	0
371	20230824	122800	27344435	2980	2980	2980	2980	0
372	20230824	122700	27344435	2980	2980	2980	2980	0
373	20230824	122600	27344435	2980	2980	2980	2980	0
374	20230824	122500	27344435	2980	2980	2980	2980	0
375	20230824	122400	27344435	2980	2980	2980	2980	0
376	20230824	122300	27344435	2980	2980	2980	2980	0
377	20230824	122200	27344435	2980	2980	2980	2980	0
378	20230824	122100	27344435	2980	2980	2980	2980	0
379	20230824	122000	27344435	2980	2980	2980	2980	0
380	20230824	121900	27344435	2980	2980	2980	2980	0
381	20230824	121800	27344435	2980	2980	2980	2980	0
382	20230824	121700	27344435	2980	2980	2980	2980	0
383	20230824	121600	27344435	2980	2980	2980	2980	0
384	20230824	121500	27344435	2980	2975	2980	2975	2
385	20230824	121400	27338480	2980	2970	2980	2970	67
386	20230824	121300	27139220	2970	2970	2970	2970	585
387	20230824	121200	25401770	2980	2980	2980	2980	0
388	20230824	121100	25401770	2980	2980	2980	2980	0
389	20230824	121000	25401770	2980	2980	2980	2980	0
390	20230824	120900	25401770	2980	2980	2980	2980	0
391	20230824	120800	25401770	2980	2980	2980	2980	0
392	20230824	120700	25401770	2980	2980	2980	2980	0
393	20230824	120600	25401770	2980	2980	2980	2980	0
394	20230824	120500	25401770	2980	2980	2980	2980	0
395	20230824	120400	25401770	2980	2980	2980	2980	500
396	20230824	120300	23911770	2980	2980	2980	2980	0
397	20230824	120200	23911770	2980	2980	2980	2980	0
398	20230824	120100	23911770	2980	2980	2980	2980	0
399	20230824	120000	23911770	2980	2980	2980	2980	0
400	20230824	115900	23911770	2980	2980	2980	2980	2
401	20230824	115800	23905810	2980	2980	2980	2980	0
402	20230824	115700	23905810	2980	2980	2980	2980	0
403	20230824	115600	23905810	2980	2980	2980	2980	0
404	20230824	115500	23905810	2980	2980	2980	2980	0
405	20230824	115400	23905810	2980	2980	2980	2980	0
406	20230824	115300	23905810	2980	2980	2980	2980	0
407	20230824	115200	23905810	2980	2980	2980	2980	0
408	20230824	115100	23905810	2980	2980	2980	2980	0
409	20230824	115000	23905810	2980	2980	2980	2980	0
410	20230824	114900	23905810	2980	2980	2980	2980	0
411	20230824	114800	23905810	2980	2980	2980	2980	0
412	20230824	114700	23905810	2980	2980	2980	2980	0
413	20230824	114600	23905810	2980	2980	2980	2980	1
414	20230824	114500	23902830	2980	2980	2980	2980	0
415	20230824	114400	23902830	2980	2980	2980	2980	0
416	20230824	114300	23902830	2980	2980	2980	2980	0
417	20230824	114200	23902830	2980	2980	2980	2980	0
418	20230824	114100	23902830	2980	2980	2980	2980	0
419	20230824	114000	23902830	2980	2980	2980	2980	0
420	20230824	113900	23902830	2980	2980	2980	2980	0
421	20230824	113800	23902830	2980	2980	2980	2980	0
422	20230824	113700	23902830	2980	2980	2980	2980	20
423	20230824	113600	23843230	2980	2980	2980	2980	0
424	20230824	113500	23843230	2980	2980	2980	2980	0
425	20230824	113400	23843230	2980	2980	2980	2980	0
426	20230824	113300	23843230	2980	2980	2980	2980	0
427	20230824	113200	23843230	2980	2980	2980	2980	0
428	20230824	113100	23843230	2980	2980	2980	2980	0
429	20230824	113000	23843230	2980	2980	2980	2980	0
430	20230824	112900	23843230	2980	2980	2980	2980	0
431	20230824	112800	23843230	2980	2980	2980	2980	0
432	20230824	112700	23843230	2980	2980	2980	2980	0
433	20230824	112600	23843230	2980	2980	2980	2980	0
434	20230824	112500	23843230	2980	2980	2980	2980	0
435	20230824	112400	23843230	2980	2980	2980	2980	0
436	20230824	112300	23843230	2980	2980	2980	2980	0
437	20230824	112200	23843230	2980	2980	2980	2980	0
438	20230824	112100	23843230	2980	2980	2980	2980	0
439	20230824	112000	23843230	2980	2980	2980	2980	0
440	20230824	111900	23843230	2980	2980	2980	2980	0
441	20230824	111800	23843230	2980	2980	2980	2980	0
442	20230824	111700	23843230	2980	2980	2980	2980	0
443	20230824	111600	23843230	2980	2980	2980	2980	0
444	20230824	111500	23843230	2980	2980	2980	2980	0
445	20230824	111400	23843230	2980	2980	2980	2980	4
446	20230824	111300	23831310	2980	2980	2980	2980	0
447	20230824	111200	23831310	2980	2980	2980	2980	0
448	20230824	111100	23831310	2980	2980	2980	2980	0
449	20230824	111000	23831310	2980	2980	2980	2980	178
450	20230824	110900	23300870	2980	2980	2980	2980	0
451	20230824	110800	23300870	2980	2980	2980	2980	0
452	20230824	110700	23300870	2980	2980	2980	2980	0
453	20230824	110600	23300870	2980	2980	2980	2980	0
454	20230824	110500	23300870	2980	2980	2980	2980	0
455	20230824	110400	23300870	2980	2980	2980	2980	0
456	20230824	110300	23300870	2980	2980	2980	2980	0
457	20230824	110200	23300870	2980	2980	2980	2980	0
458	20230824	110100	23300870	2980	2980	2980	2980	0
459	20230824	110000	23300870	2980	2980	2980	2980	0
460	20230824	105900	23300870	2980	2980	2980	2980	0
461	20230824	105800	23300870	2980	2980	2980	2980	0
462	20230824	105700	23300870	2980	2980	2980	2980	0
463	20230824	105600	23300870	2980	2980	2980	2980	0
464	20230824	105500	23300870	2980	2980	2980	2980	0
465	20230824	105400	23300870	2980	2980	2980	2980	5
466	20230824	105300	23285970	2980	2980	2980	2980	0
467	20230824	105200	23285970	2980	2980	2980	2980	0
468	20230824	105100	23285970	2980	2980	2980	2980	0
469	20230824	105000	23285970	2980	2980	2980	2980	0
470	20230824	104900	23285970	2980	2980	2980	2980	0
471	20230824	104800	23285970	2980	2980	2980	2980	0
472	20230824	104700	23285970	2980	2980	2980	2980	0
473	20230824	104600	23285970	2980	2980	2980	2980	0
474	20230824	104500	23285970	2980	2980	2980	2980	0
475	20230824	104400	23285970	2980	2980	2980	2980	0
476	20230824	104300	23285970	2980	2980	2980	2980	0
477	20230824	104200	23285970	2980	2980	2980	2980	0
478	20230824	104100	23285970	2980	2980	2980	2980	0
479	20230824	104000	23285970	2980	2980	2980	2980	0
480	20230824	103900	23285970	2980	2980	2980	2980	0
481	20230824	103800	23285970	2980	2980	2980	2980	0
482	20230824	103700	23285970	2980	2980	2980	2980	0
483	20230824	103600	23285970	2980	2980	2980	2980	0
484	20230824	103500	23285970	2980	2980	2980	2980	0
485	20230824	103400	23285970	2980	2980	2980	2980	0
486	20230824	103300	23285970	2980	2980	2980	2980	0
487	20230824	103200	23285970	2980	2975	2980	2975	500
488	20230824	103100	21797105	2975	2975	2975	2975	0
489	20230824	103000	21797105	2975	2975	2975	2975	0
490	20230824	102900	21797105	2975	2975	2975	2975	0
491	20230824	102800	21797105	2975	2975	2975	2975	0
492	20230824	102700	21797105	2975	2975	2975	2975	5
493	20230824	102600	21782230	2975	2975	2975	2975	1
494	20230824	102500	21779255	2985	2985	2985	2985	0
495	20230824	102400	21779255	2985	2985	2985	2985	0
496	20230824	102300	21779255	2985	2985	2985	2985	0
497	20230824	102200	21779255	2985	2985	2985	2985	0
498	20230824	102100	21779255	2985	2985	2985	2985	1
499	20230824	102000	21776270	2980	2975	2980	2975	113
500	20230824	101900	21440045	2975	2975	2975	2975	0
501	20230824	101800	21440045	2975	2975	2975	2975	1
502	20230824	101700	21437070	2960	2960	2960	2960	0
503	20230824	101600	21437070	2960	2960	2960	2960	0
504	20230824	101500	21437070	2960	2960	2960	2960	0
505	20230824	101400	21437070	2960	2960	2960	2960	0
506	20230824	101300	21437070	2960	2960	2960	2960	0
507	20230824	101200	21437070	2960	2960	2960	2960	24
508	20230824	101100	21366030	2975	2975	2975	2975	0
509	20230824	101000	21366030	2975	2975	2975	2975	0
510	20230824	100900	21366030	2975	2975	2975	2975	0
511	20230824	100800	21366030	2975	2970	2975	2970	200
512	20230824	100700	20771530	2975	2975	2975	2975	35
513	20230824	100600	20667405	2975	2975	2975	2975	0
514	20230824	100500	20667405	2975	2975	2975	2975	0
515	20230824	100400	20667405	2975	2965	2975	2965	1000
516	20230824	100300	17698175	2965	2965	2965	2965	3
517	20230824	100200	17689280	2965	2965	2965	2965	168
518	20230824	100100	17191160	2960	2960	2960	2960	0
519	20230824	100000	17191160	2960	2960	2960	2960	0
520	20230824	095900	17191160	2960	2960	2960	2960	0
521	20230824	095800	17191160	2960	2960	2960	2960	0
522	20230824	095700	17191160	2960	2960	2960	2960	0
523	20230824	095600	17191160	2960	2960	2960	2960	0
524	20230824	095500	17191160	2960	2960	2960	2960	0
525	20230824	095400	17191160	2960	2960	2960	2960	0
526	20230824	095300	17191160	2960	2960	2960	2960	0
527	20230824	095200	17191160	2960	2960	2960	2960	0
528	20230824	095100	17191160	2960	2960	2960	2960	0
529	20230824	095000	17191160	2960	2960	2960	2960	0
530	20230824	094900	17191160	2960	2960	2960	2960	7
531	20230824	094800	17170440	2960	2960	2960	2960	193
532	20230824	094700	16599160	2960	2960	2960	2960	0
533	20230824	094600	16599160	2960	2960	2960	2960	0
534	20230824	094500	16599160	2960	2960	2960	2960	0
535	20230824	094400	16599160	2960	2960	2960	2960	0
536	20230824	094300	16599160	2960	2960	2960	2960	0
537	20230824	094200	16599160	2960	2960	2960	2960	0
538	20230824	094100	16599160	2960	2960	2960	2960	0
539	20230824	094000	16599160	2960	2960	2960	2960	0
540	20230824	093900	16599160	2960	2955	2960	2955	2
541	20230824	093800	16593245	2955	2960	2960	2955	30
542	20230824	093700	16504450	2970	2970	2970	2970	0
543	20230824	093600	16504450	2970	2970	2970	2970	0
544	20230824	093500	16504450	2970	2970	2970	2970	0
545	20230824	093400	16504450	2970	2970	2970	2970	0
546	20230824	093300	16504450	2970	2970	2970	2970	0
547	20230824	093200	16504450	2970	2970	2970	2970	0
548	20230824	093100	16504450	2970	2970	2970	2970	3
549	20230824	093000	16495540	2970	2970	2970	2970	5
550	20230824	092900	16480690	2970	2970	2970	2970	0
551	20230824	092800	16480690	2970	2970	2970	2970	2
552	20230824	092700	16474750	2960	2960	2970	2960	102
553	20230824	092600	16172820	2970	2970	2970	2970	0
554	20230824	092500	16172820	2970	2970	2970	2970	0
555	20230824	092400	16172820	2970	2970	2970	2970	0
556	20230824	092300	16172820	2970	2970	2970	2970	0
557	20230824	092200	16172820	2970	2970	2970	2970	0
558	20230824	092100	16172820	2970	2970	2970	2970	0
559	20230824	092000	16172820	2970	2970	2970	2970	0
560	20230824	091900	16172820	2970	2970	2970	2970	0
561	20230824	091800	16172820	2970	2970	2970	2970	0
562	20230824	091700	16172820	2970	2970	2970	2970	0
563	20230824	091600	16172820	2970	2970	2970	2970	150
564	20230824	091500	15727320	2970	2970	2970	2970	0
565	20230824	091400	15727320	2970	2965	2970	2965	6
566	20230824	091300	15709520	2970	2965	2970	2965	49
567	20230824	091200	15564230	2960	2960	2960	2960	386
568	20230824	091100	14421670	2965	2965	2965	2965	0
569	20230824	091000	14421670	2965	2965	2965	2965	0
570	20230824	090900	14421670	2965	2960	2965	2960	614
571	20230824	090800	12604225	2955	2955	2955	2955	0
572	20230824	090700	12604225	2955	2955	2955	2955	0
573	20230824	090600	12604225	2955	2955	2955	2955	503
574	20230824	090500	11117860	2955	2955	2955	2955	0
575	20230824	090400	11117860	2955	2955	2955	2955	6
576	20230824	090300	11100130	2965	2965	2965	2965	0
577	20230824	090200	11100130	2965	2970	2970	2965	433
578	20230824	090100	9814125	2970	2970	2970	2970	412
579	20230824	090000	8590485	2970	2955	2970	2955	2907