KissMeData/003080/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183700	43971675	2925	2925	2925	2925	229
3	20230822	183600	43971675	2925	2925	2925	2925	0
4	20230822	183500	43971675	2925	2925	2925	2925	0
5	20230822	183400	43971675	2925	2925	2925	2925	0
6	20230822	183300	43971675	2925	2925	2925	2925	0
7	20230822	183200	43971675	2925	2925	2925	2925	0
8	20230822	183100	43971675	2925	2925	2925	2925	0
9	20230822	183000	43971675	2925	2925	2925	2925	0
10	20230822	182900	43971675	2925	2925	2925	2925	0
11	20230822	182800	43971675	2925	2925	2925	2925	0
12	20230822	182700	43971675	2925	2925	2925	2925	0
13	20230822	182600	43971675	2925	2925	2925	2925	0
14	20230822	182500	43971675	2925	2925	2925	2925	0
15	20230822	182400	43971675	2925	2925	2925	2925	0
16	20230822	182300	43971675	2925	2925	2925	2925	0
17	20230822	182200	43971675	2925	2925	2925	2925	0
18	20230822	182100	43971675	2925	2925	2925	2925	0
19	20230822	182000	43971675	2925	2925	2925	2925	0
20	20230822	181900	43971675	2925	2925	2925	2925	0
21	20230822	181800	43971675	2925	2925	2925	2925	0
22	20230822	181700	43971675	2925	2925	2925	2925	0
23	20230822	181600	43971675	2925	2925	2925	2925	0
24	20230822	181500	43971675	2925	2925	2925	2925	0
25	20230822	181400	43971675	2925	2925	2925	2925	0
26	20230822	181300	43971675	2925	2925	2925	2925	0
27	20230822	181200	43971675	2925	2925	2925	2925	0
28	20230822	181100	43971675	2925	2925	2925	2925	0
29	20230822	181000	43971675	2925	2925	2925	2925	0
30	20230822	180900	43971675	2925	2925	2925	2925	0
31	20230822	180800	43971675	2925	2925	2925	2925	0
32	20230822	180700	43971675	2925	2925	2925	2925	229
33	20230822	180600	43971675	2925	2925	2925	2925	0
34	20230822	180500	43971675	2925	2925	2925	2925	0
35	20230822	180400	43971675	2925	2925	2925	2925	0
36	20230822	180300	43971675	2925	2925	2925	2925	0
37	20230822	180200	43971675	2925	2925	2925	2925	0
38	20230822	180100	43971675	2925	2925	2925	2925	0
39	20230822	180000	43971675	2925	2925	2925	2925	0
40	20230822	175900	43971675	2925	2925	2925	2925	0
41	20230822	175800	43971675	2925	2925	2925	2925	0
42	20230822	175700	43971675	2925	2925	2925	2925	0
43	20230822	175600	43971675	2925	2925	2925	2925	0
44	20230822	175500	43971675	2925	2925	2925	2925	0
45	20230822	175400	43971675	2925	2925	2925	2925	0
46	20230822	175300	43971675	2925	2925	2925	2925	0
47	20230822	175200	43971675	2925	2925	2925	2925	0
48	20230822	175100	43971675	2925	2925	2925	2925	0
49	20230822	175000	43971675	2925	2925	2925	2925	0
50	20230822	174900	43971675	2925	2925	2925	2925	0
51	20230822	174800	43971675	2925	2925	2925	2925	0
52	20230822	174700	43971675	2925	2925	2925	2925	0
53	20230822	174600	43971675	2925	2925	2925	2925	0
54	20230822	174500	43971675	2925	2925	2925	2925	0
55	20230822	174400	43971675	2925	2925	2925	2925	0
56	20230822	174300	43971675	2925	2925	2925	2925	0
57	20230822	174200	43971675	2925	2925	2925	2925	0
58	20230822	174100	43971675	2925	2925	2925	2925	0
59	20230822	174000	43971675	2925	2925	2925	2925	0
60	20230822	173900	43971675	2925	2925	2925	2925	0
61	20230822	173800	43971675	2925	2925	2925	2925	0
62	20230822	173700	43971675	2925	2925	2925	2925	229
63	20230822	173600	43971675	2925	2925	2925	2925	0
64	20230822	173500	43971675	2925	2925	2925	2925	0
65	20230822	173400	43971675	2925	2925	2925	2925	0
66	20230822	173300	43971675	2925	2925	2925	2925	0
67	20230822	173200	43971675	2925	2925	2925	2925	0
68	20230822	173100	43971675	2925	2925	2925	2925	0
69	20230822	173000	43971675	2925	2925	2925	2925	0
70	20230822	172900	43971675	2925	2925	2925	2925	0
71	20230822	172800	43971675	2925	2925	2925	2925	0
72	20230822	172700	43971675	2925	2925	2925	2925	0
73	20230822	172600	43971675	2925	2925	2925	2925	0
74	20230822	172500	43971675	2925	2925	2925	2925	0
75	20230822	172400	43971675	2925	2925	2925	2925	0
76	20230822	172300	43971675	2925	2925	2925	2925	0
77	20230822	172200	43971675	2925	2925	2925	2925	0
78	20230822	172100	43971675	2925	2925	2925	2925	0
79	20230822	172000	43971675	2925	2925	2925	2925	0
80	20230822	171900	43971675	2925	2925	2925	2925	0
81	20230822	171800	43971675	2925	2925	2925	2925	0
82	20230822	171700	43971675	2925	2925	2925	2925	0
83	20230822	171600	43971675	2925	2925	2925	2925	0
84	20230822	171500	43971675	2925	2925	2925	2925	0
85	20230822	171400	43971675	2925	2925	2925	2925	0
86	20230822	171300	43971675	2925	2925	2925	2925	0
87	20230822	171200	43971675	2925	2925	2925	2925	0
88	20230822	171100	43971675	2925	2925	2925	2925	0
89	20230822	171000	43971675	2925	2925	2925	2925	0
90	20230822	170900	43971675	2925	2925	2925	2925	0
91	20230822	170800	43971675	2925	2925	2925	2925	0
92	20230822	170700	43971675	2925	2925	2925	2925	229
93	20230822	170600	43971675	2925	2925	2925	2925	0
94	20230822	170500	43971675	2925	2925	2925	2925	0
95	20230822	170400	43971675	2925	2925	2925	2925	0
96	20230822	170300	43971675	2925	2925	2925	2925	0
97	20230822	170200	43971675	2925	2925	2925	2925	0
98	20230822	170100	43971675	2925	2925	2925	2925	0
99	20230822	170000	43971675	2925	2925	2925	2925	0
100	20230822	165900	43971675	2925	2925	2925	2925	0
101	20230822	165800	43971675	2925	2925	2925	2925	0
102	20230822	165700	43971675	2925	2925	2925	2925	0
103	20230822	165600	43971675	2925	2925	2925	2925	0
104	20230822	165500	43971675	2925	2925	2925	2925	0
105	20230822	165400	43971675	2925	2925	2925	2925	0
106	20230822	165300	43971675	2925	2925	2925	2925	0
107	20230822	165200	43971675	2925	2925	2925	2925	0
108	20230822	165100	43971675	2925	2925	2925	2925	0
109	20230822	165000	43971675	2925	2925	2925	2925	0
110	20230822	164900	43971675	2925	2925	2925	2925	0
111	20230822	164800	43971675	2925	2925	2925	2925	0
112	20230822	164700	43971675	2925	2925	2925	2925	0
113	20230822	164600	43971675	2925	2925	2925	2925	0
114	20230822	164500	43971675	2925	2925	2925	2925	0
115	20230822	164400	43971675	2925	2925	2925	2925	0
116	20230822	164300	43971675	2925	2925	2925	2925	0
117	20230822	164200	43971675	2925	2925	2925	2925	0
118	20230822	164100	43971675	2925	2925	2925	2925	0
119	20230822	164000	43971675	2925	2925	2925	2925	0
120	20230822	163900	43971675	2925	2925	2925	2925	0
121	20230822	163800	43971675	2925	2925	2925	2925	0
122	20230822	163700	43971675	2925	2925	2925	2925	229
123	20230822	163600	43971675	2925	2925	2925	2925	0
124	20230822	163500	43971675	2925	2925	2925	2925	0
125	20230822	163400	43971675	2925	2925	2925	2925	0
126	20230822	163300	43971675	2925	2925	2925	2925	0
127	20230822	163200	43971675	2925	2925	2925	2925	0
128	20230822	163100	43971675	2925	2925	2925	2925	0
129	20230822	163000	43971675	2925	2925	2925	2925	0
130	20230822	162900	43971675	2925	2925	2925	2925	0
131	20230822	162800	43971675	2925	2925	2925	2925	0
132	20230822	162700	43971675	2925	2925	2925	2925	0
133	20230822	162600	43971675	2925	2925	2925	2925	0
134	20230822	162500	43971675	2925	2925	2925	2925	0
135	20230822	162400	43971675	2925	2925	2925	2925	0
136	20230822	162300	43971675	2925	2925	2925	2925	0
137	20230822	162200	43971675	2925	2925	2925	2925	0
138	20230822	162100	43971675	2925	2925	2925	2925	0
139	20230822	162000	43971675	2925	2925	2925	2925	0
140	20230822	161900	43971675	2925	2925	2925	2925	0
141	20230822	161800	43971675	2925	2925	2925	2925	0
142	20230822	161700	43971675	2925	2925	2925	2925	0
143	20230822	161600	43971675	2925	2925	2925	2925	0
144	20230822	161500	43971675	2925	2925	2925	2925	0
145	20230822	161400	43971675	2925	2925	2925	2925	0
146	20230822	161300	43971675	2925	2925	2925	2925	0
147	20230822	161200	43971675	2925	2925	2925	2925	0
148	20230822	161100	43971675	2925	2925	2925	2925	0
149	20230822	161000	43971675	2925	2925	2925	2925	0
150	20230822	160900	43971675	2925	2925	2925	2925	0
151	20230822	160800	43971675	2925	2925	2925	2925	0
152	20230822	160700	43971675	2925	2925	2925	2925	229
153	20230822	160600	43971675	2925	2925	2925	2925	0
154	20230822	160500	43971675	2925	2925	2925	2925	0
155	20230822	160400	43971675	2925	2925	2925	2925	0
156	20230822	160300	43971675	2925	2925	2925	2925	0
157	20230822	160200	43971675	2925	2925	2925	2925	0
158	20230822	160100	43971675	2925	2925	2925	2925	0
159	20230822	160000	43971675	2925	2925	2925	2925	0
160	20230822	155900	43971675	2925	2925	2925	2925	0
161	20230822	155800	43971675	2925	2925	2925	2925	0
162	20230822	155700	43971675	2925	2925	2925	2925	0
163	20230822	155600	43971675	2925	2925	2925	2925	0
164	20230822	155500	43971675	2925	2925	2925	2925	0
165	20230822	155400	43971675	2925	2925	2925	2925	0
166	20230822	155300	43971675	2925	2925	2925	2925	0
167	20230822	155200	43971675	2925	2925	2925	2925	0
168	20230822	155100	43971675	2925	2925	2925	2925	0
169	20230822	155000	43971675	2925	2925	2925	2925	0
170	20230822	154900	43971675	2925	2925	2925	2925	0
171	20230822	154800	43971675	2925	2925	2925	2925	0
172	20230822	154700	43971675	2925	2925	2925	2925	0
173	20230822	154600	43971675	2925	2925	2925	2925	0
174	20230822	154500	43971675	2925	2925	2925	2925	0
175	20230822	154400	43971675	2925	2925	2925	2925	0
176	20230822	154300	43971675	2925	2925	2925	2925	0
177	20230822	154200	43971675	2925	2925	2925	2925	0
178	20230822	154100	43971675	2925	2925	2925	2925	0
179	20230822	154000	43971675	2925	2925	2925	2925	0
180	20230822	153900	43971675	2925	2925	2925	2925	0
181	20230822	153800	43971675	2925	2925	2925	2925	0
182	20230822	153700	43971675	2925	2925	2925	2925	229
183	20230822	153600	43971675	2925	2925	2925	2925	0
184	20230822	153500	43971675	2925	2925	2925	2925	0
185	20230822	153400	43971675	2925	2925	2925	2925	0
186	20230822	153300	43971675	2925	2925	2925	2925	0
187	20230822	153200	43971675	2925	2925	2925	2925	0
188	20230822	153100	43971675	2925	2925	2925	2925	0
189	20230822	153000	43971675	2925	2925	2925	2925	229
190	20230822	152900	43301850	2925	2925	2925	2925	0
191	20230822	152800	43301850	2925	2925	2925	2925	0
192	20230822	152700	43301850	2925	2925	2925	2925	0
193	20230822	152600	43301850	2925	2925	2925	2925	0
194	20230822	152500	43301850	2925	2925	2925	2925	0
195	20230822	152400	43301850	2925	2925	2925	2925	0
196	20230822	152300	43301850	2925	2925	2925	2925	0
197	20230822	152200	43301850	2925	2925	2925	2925	0
198	20230822	152100	43301850	2925	2925	2925	2925	0
199	20230822	152000	43301850	2925	2925	2925	2925	0
200	20230822	151900	43301850	2925	2925	2925	2925	9
201	20230822	151800	43275525	2925	2920	2925	2920	100
202	20230822	151700	42983275	2915	2915	2915	2915	0
203	20230822	151600	42983275	2915	2920	2920	2915	175
204	20230822	151500	42472890	2925	2925	2925	2925	0
205	20230822	151400	42472890	2925	2925	2925	2925	0
206	20230822	151300	42472890	2925	2925	2925	2925	0
207	20230822	151200	42472890	2925	2925	2925	2925	2
208	20230822	151100	42467040	2925	2925	2925	2925	0
209	20230822	151000	42467040	2925	2925	2925	2925	0
210	20230822	150900	42467040	2925	2925	2925	2925	0
211	20230822	150800	42467040	2925	2925	2925	2925	0
212	20230822	150700	42467040	2925	2925	2925	2925	0
213	20230822	150600	42467040	2925	2925	2925	2925	0
214	20230822	150500	42467040	2925	2925	2925	2925	100
215	20230822	150400	42174540	2925	2925	2925	2925	100
216	20230822	150300	41882040	2925	2925	2925	2925	0
217	20230822	150200	41882040	2925	2925	2925	2925	0
218	20230822	150100	41882040	2925	2925	2925	2925	0
219	20230822	150000	41882040	2925	2925	2925	2925	0
220	20230822	145900	41882040	2925	2925	2925	2925	0
221	20230822	145800	41882040	2925	2925	2925	2925	20
222	20230822	145700	41823540	2920	2920	2920	2920	0
223	20230822	145600	41823540	2920	2925	2925	2920	729
224	20230822	145500	39694835	2925	2925	2925	2925	1
225	20230822	145400	39691910	2925	2925	2925	2925	300
226	20230822	145300	38814410	2930	2930	2930	2930	0
227	20230822	145200	38814410	2930	2930	2930	2930	0
228	20230822	145100	38814410	2930	2930	2930	2930	0
229	20230822	145000	38814410	2930	2930	2930	2930	0
230	20230822	144900	38814410	2930	2930	2930	2930	0
231	20230822	144800	38814410	2930	2930	2930	2930	0
232	20230822	144700	38814410	2930	2930	2930	2930	0
233	20230822	144600	38814410	2930	2930	2930	2930	4
234	20230822	144500	38802690	2930	2930	2930	2930	0
235	20230822	144400	38802690	2930	2930	2930	2930	0
236	20230822	144300	38802690	2930	2930	2930	2930	0
237	20230822	144200	38802690	2930	2930	2930	2930	0
238	20230822	144100	38802690	2930	2930	2930	2930	1146
239	20230822	144000	35444910	2930	2930	2930	2930	0
240	20230822	143900	35444910	2930	2930	2930	2930	0
241	20230822	143800	35444910	2930	2930	2930	2930	0
242	20230822	143700	35444910	2930	2930	2930	2930	0
243	20230822	143600	35444910	2930	2930	2930	2930	0
244	20230822	143500	35444910	2930	2950	2950	2930	112
245	20230822	143400	35116425	2955	2935	2960	2935	176
246	20230822	143300	34598220	2930	2930	2930	2930	7
247	20230822	143200	34577710	2935	2935	2935	2935	10
248	20230822	143100	34548360	2930	2930	2930	2930	0
249	20230822	143000	34548360	2930	2930	2930	2930	0
250	20230822	142900	34548360	2930	2930	2930	2930	0
251	20230822	142800	34548360	2930	2930	2930	2930	0
252	20230822	142700	34548360	2930	2930	2930	2930	0
253	20230822	142600	34548360	2930	2930	2930	2930	0
254	20230822	142500	34548360	2930	2930	2930	2930	0
255	20230822	142400	34548360	2930	2930	2930	2930	0
256	20230822	142300	34548360	2930	2930	2930	2930	0
257	20230822	142200	34548360	2930	2930	2930	2930	0
258	20230822	142100	34548360	2930	2930	2930	2930	0
259	20230822	142000	34548360	2930	2930	2930	2930	0
260	20230822	141900	34548360	2930	2930	2930	2930	0
261	20230822	141800	34548360	2930	2930	2930	2930	0
262	20230822	141700	34548360	2930	2930	2930	2930	0
263	20230822	141600	34548360	2930	2930	2930	2930	0
264	20230822	141500	34548360	2930	2930	2930	2930	0
265	20230822	141400	34548360	2930	2930	2930	2930	419
266	20230822	141300	33320690	2935	2935	2935	2935	0
267	20230822	141200	33320690	2935	2935	2935	2935	0
268	20230822	141100	33320690	2935	2935	2935	2935	0
269	20230822	141000	33320690	2935	2935	2935	2935	0
270	20230822	140900	33320690	2935	2935	2935	2935	0
271	20230822	140800	33320690	2935	2935	2935	2935	0
272	20230822	140700	33320690	2935	2935	2935	2935	0
273	20230822	140600	33320690	2935	2935	2935	2935	0
274	20230822	140500	33320690	2935	2935	2935	2935	0
275	20230822	140400	33320690	2935	2935	2935	2935	0
276	20230822	140300	33320690	2935	2935	2935	2935	300
277	20230822	140200	32440190	2935	2935	2935	2935	0
278	20230822	140100	32440190	2935	2935	2935	2935	0
279	20230822	140000	32440190	2935	2935	2935	2935	0
280	20230822	135900	32440190	2935	2935	2935	2935	1
281	20230822	135800	32437255	2935	2935	2935	2935	0
282	20230822	135700	32437255	2935	2935	2935	2935	0
283	20230822	135600	32437255	2935	2935	2935	2935	0
284	20230822	135500	32437255	2935	2935	2935	2935	10
285	20230822	135400	32407905	2935	2935	2935	2935	6
286	20230822	135300	32390295	2930	2930	2930	2930	0
287	20230822	135200	32390295	2930	2930	2930	2930	0
288	20230822	135100	32390295	2930	2930	2930	2930	0
289	20230822	135000	32390295	2930	2930	2930	2930	0
290	20230822	134900	32390295	2930	2930	2930	2930	46
291	20230822	134800	32255515	2930	2940	2940	2930	1950
292	20230822	134700	26525770	2940	2940	2940	2940	0
293	20230822	134600	26525770	2940	2940	2940	2940	10
294	20230822	134500	26496370	2945	2945	2945	2945	0
295	20230822	134400	26496370	2945	2945	2945	2945	5
296	20230822	134300	26481645	2950	2950	2950	2950	0
297	20230822	134200	26481645	2950	2950	2950	2950	0
298	20230822	134100	26481645	2950	2950	2950	2950	0
299	20230822	134000	26481645	2950	2950	2950	2950	3
300	20230822	133900	26472795	2950	2950	2950	2950	0
301	20230822	133800	26472795	2950	2950	2950	2950	0
302	20230822	133700	26472795	2950	2950	2950	2950	0
303	20230822	133600	26472795	2950	2950	2950	2950	7
304	20230822	133500	26452145	2950	2950	2950	2950	0
305	20230822	133400	26452145	2950	2950	2950	2950	0
306	20230822	133300	26452145	2950	2945	2950	2945	6
307	20230822	133200	26434450	2945	2945	2945	2945	0
308	20230822	133100	26434450	2945	2945	2945	2945	1
309	20230822	133000	26431505	2950	2950	2950	2950	200
310	20230822	132900	25841505	2955	2955	2955	2955	0
311	20230822	132800	25841505	2955	2955	2955	2955	0
312	20230822	132700	25841505	2955	2955	2955	2955	0
313	20230822	132600	25841505	2955	2955	2955	2955	0
314	20230822	132500	25841505	2955	2955	2955	2955	0
315	20230822	132400	25841505	2955	2955	2955	2955	0
316	20230822	132300	25841505	2955	2955	2955	2955	0
317	20230822	132200	25841505	2955	2955	2955	2955	0
318	20230822	132100	25841505	2955	2955	2955	2955	0
319	20230822	132000	25841505	2955	2955	2955	2955	0
320	20230822	131900	25841505	2955	2955	2955	2955	0
321	20230822	131800	25841505	2955	2955	2955	2955	0
322	20230822	131700	25841505	2955	2955	2955	2955	0
323	20230822	131600	25841505	2955	2955	2955	2955	0
324	20230822	131500	25841505	2955	2955	2955	2955	0
325	20230822	131400	25841505	2955	2955	2955	2955	0
326	20230822	131300	25841505	2955	2955	2955	2955	0
327	20230822	131200	25841505	2955	2955	2955	2955	0
328	20230822	131100	25841505	2955	2955	2955	2955	0
329	20230822	131000	25841505	2955	2955	2955	2955	0
330	20230822	130900	25841505	2955	2955	2955	2955	0
331	20230822	130800	25841505	2955	2955	2955	2955	0
332	20230822	130700	25841505	2955	2955	2955	2955	0
333	20230822	130600	25841505	2955	2955	2955	2955	0
334	20230822	130500	25841505	2955	2955	2955	2955	0
335	20230822	130400	25841505	2955	2955	2955	2955	0
336	20230822	130300	25841505	2955	2955	2955	2955	0
337	20230822	130200	25841505	2955	2955	2955	2955	0
338	20230822	130100	25841505	2955	2955	2955	2955	0
339	20230822	130000	25841505	2955	2955	2955	2955	0
340	20230822	125900	25841505	2955	2955	2955	2955	0
341	20230822	125800	25841505	2955	2955	2955	2955	0
342	20230822	125700	25841505	2955	2955	2955	2955	0
343	20230822	125600	25841505	2955	2955	2955	2955	0
344	20230822	125500	25841505	2955	2955	2955	2955	0
345	20230822	125400	25841505	2955	2955	2955	2955	0
346	20230822	125300	25841505	2955	2955	2955	2955	0
347	20230822	125200	25841505	2955	2955	2955	2955	0
348	20230822	125100	25841505	2955	2955	2955	2955	0
349	20230822	125000	25841505	2955	2955	2955	2955	0
350	20230822	124900	25841505	2955	2955	2955	2955	0
351	20230822	124800	25841505	2955	2955	2955	2955	0
352	20230822	124700	25841505	2955	2955	2955	2955	0
353	20230822	124600	25841505	2955	2955	2955	2955	0
354	20230822	124500	25841505	2955	2955	2955	2955	0
355	20230822	124400	25841505	2955	2955	2955	2955	0
356	20230822	124300	25841505	2955	2955	2955	2955	0
357	20230822	124200	25841505	2955	2955	2955	2955	0
358	20230822	124100	25841505	2955	2955	2955	2955	0
359	20230822	124000	25841505	2955	2955	2955	2955	10
360	20230822	123900	25811955	2955	2955	2955	2955	50
361	20230822	123800	25664205	2940	2940	2940	2940	0
362	20230822	123700	25664205	2940	2940	2940	2940	0
363	20230822	123600	25664205	2940	2940	2940	2940	0
364	20230822	123500	25664205	2940	2940	2940	2940	0
365	20230822	123400	25664205	2940	2940	2940	2940	0
366	20230822	123300	25664205	2940	2940	2940	2940	0
367	20230822	123200	25664205	2940	2940	2940	2940	0
368	20230822	123100	25664205	2940	2940	2940	2940	0
369	20230822	123000	25664205	2940	2940	2940	2940	0
370	20230822	122900	25664205	2940	2940	2940	2940	0
371	20230822	122800	25664205	2940	2940	2940	2940	0
372	20230822	122700	25664205	2940	2940	2940	2940	0
373	20230822	122600	25664205	2940	2940	2940	2940	0
374	20230822	122500	25664205	2940	2940	2940	2940	0
375	20230822	122400	25664205	2940	2940	2940	2940	0
376	20230822	122300	25664205	2940	2940	2940	2940	0
377	20230822	122200	25664205	2940	2940	2940	2940	0
378	20230822	122100	25664205	2940	2940	2940	2940	0
379	20230822	122000	25664205	2940	2940	2940	2940	0
380	20230822	121900	25664205	2940	2940	2940	2940	0
381	20230822	121800	25664205	2940	2940	2940	2940	0
382	20230822	121700	25664205	2940	2940	2940	2940	0
383	20230822	121600	25664205	2940	2940	2940	2940	34
384	20230822	121500	25564245	2940	2940	2940	2940	0
385	20230822	121400	25564245	2940	2940	2940	2940	0
386	20230822	121300	25564245	2940	2940	2940	2940	0
387	20230822	121200	25564245	2940	2940	2940	2940	0
388	20230822	121100	25564245	2940	2940	2940	2940	35
389	20230822	121000	25461345	2940	2940	2940	2940	200
390	20230822	120900	24873345	2940	2940	2940	2940	0
391	20230822	120800	24873345	2940	2940	2940	2940	0
392	20230822	120700	24873345	2940	2940	2940	2940	0
393	20230822	120600	24873345	2940	2945	2945	2940	35
394	20230822	120500	24770305	2945	2945	2945	2945	0
395	20230822	120400	24770305	2945	2945	2945	2945	0
396	20230822	120300	24770305	2945	2945	2945	2945	0
397	20230822	120200	24770305	2945	2945	2945	2945	0
398	20230822	120100	24770305	2945	2950	2950	2945	35
399	20230822	120000	24667140	2950	2950	2950	2950	0
400	20230822	115900	24667140	2950	2950	2950	2950	0
401	20230822	115800	24667140	2950	2950	2950	2950	0
402	20230822	115700	24667140	2950	2950	2950	2950	0
403	20230822	115600	24667140	2950	2950	2950	2950	35
404	20230822	115500	24563890	2955	2955	2955	2955	0
405	20230822	115400	24563890	2955	2955	2955	2955	0
406	20230822	115300	24563890	2955	2955	2955	2955	1
407	20230822	115200	24560935	2960	2960	2960	2960	0
408	20230822	115100	24560935	2960	2960	2960	2960	0
409	20230822	115000	24560935	2960	2960	2960	2960	0
410	20230822	114900	24560935	2960	2960	2960	2960	0
411	20230822	114800	24560935	2960	2960	2960	2960	0
412	20230822	114700	24560935	2960	2960	2960	2960	0
413	20230822	114600	24560935	2960	2960	2960	2960	0
414	20230822	114500	24560935	2960	2960	2960	2960	0
415	20230822	114400	24560935	2960	2960	2960	2960	0
416	20230822	114300	24560935	2960	2960	2960	2960	0
417	20230822	114200	24560935	2960	2960	2960	2960	1
418	20230822	114100	24557975	2960	2960	2960	2960	261
419	20230822	114000	23785415	2960	2960	2960	2960	500
420	20230822	113900	22305415	2960	2960	2960	2960	0
421	20230822	113800	22305415	2960	2960	2960	2960	0
422	20230822	113700	22305415	2960	2960	2960	2960	0
423	20230822	113600	22305415	2960	2960	2960	2960	0
424	20230822	113500	22305415	2960	2960	2960	2960	0
425	20230822	113400	22305415	2960	2960	2960	2960	792
426	20230822	113300	19961095	2965	2965	2965	2965	0
427	20230822	113200	19961095	2965	2965	2965	2965	0
428	20230822	113100	19961095	2965	2965	2965	2965	0
429	20230822	113000	19961095	2965	2965	2965	2965	0
430	20230822	112900	19961095	2965	2965	2965	2965	0
431	20230822	112800	19961095	2965	2965	2965	2965	0
432	20230822	112700	19961095	2965	2965	2965	2965	0
433	20230822	112600	19961095	2965	2965	2965	2965	33
434	20230822	112500	19863250	2960	2960	2960	2960	0
435	20230822	112400	19863250	2960	2960	2960	2960	0
436	20230822	112300	19863250	2960	2960	2960	2960	0
437	20230822	112200	19863250	2960	2960	2960	2960	0
438	20230822	112100	19863250	2960	2960	2960	2960	0
439	20230822	112000	19863250	2960	2960	2960	2960	0
440	20230822	111900	19863250	2960	2960	2960	2960	0
441	20230822	111800	19863250	2960	2960	2960	2960	0
442	20230822	111700	19863250	2960	2960	2960	2960	0
443	20230822	111600	19863250	2960	2960	2960	2960	0
444	20230822	111500	19863250	2960	2960	2960	2960	0
445	20230822	111400	19863250	2960	2960	2960	2960	0
446	20230822	111300	19863250	2960	2960	2960	2960	0
447	20230822	111200	19863250	2960	2960	2960	2960	0
448	20230822	111100	19863250	2960	2960	2960	2960	0
449	20230822	111000	19863250	2960	2960	2960	2960	0
450	20230822	110900	19863250	2960	2960	2960	2960	0
451	20230822	110800	19863250	2960	2960	2960	2960	0
452	20230822	110700	19863250	2960	2960	2960	2960	0
453	20230822	110600	19863250	2960	2960	2960	2960	0
454	20230822	110500	19863250	2960	2960	2960	2960	0
455	20230822	110400	19863250	2960	2960	2960	2960	0
456	20230822	110300	19863250	2960	2960	2960	2960	0
457	20230822	110200	19863250	2960	2960	2960	2960	185
458	20230822	110100	19315650	2945	2945	2945	2945	0
459	20230822	110000	19315650	2945	2945	2945	2945	0
460	20230822	105900	19315650	2945	2945	2945	2945	0
461	20230822	105800	19315650	2945	2945	2945	2945	0
462	20230822	105700	19315650	2945	2945	2945	2945	0
463	20230822	105600	19315650	2945	2945	2945	2945	0
464	20230822	105500	19315650	2945	2945	2945	2945	0
465	20230822	105400	19315650	2945	2945	2945	2945	0
466	20230822	105300	19315650	2945	2945	2945	2945	0
467	20230822	105200	19315650	2945	2945	2945	2945	0
468	20230822	105100	19315650	2945	2945	2945	2945	0
469	20230822	105000	19315650	2945	2945	2945	2945	0
470	20230822	104900	19315650	2945	2945	2945	2945	0
471	20230822	104800	19315650	2945	2945	2945	2945	0
472	20230822	104700	19315650	2945	2945	2945	2945	0
473	20230822	104600	19315650	2945	2945	2945	2945	3
474	20230822	104500	19306815	2945	2945	2945	2945	0
475	20230822	104400	19306815	2945	2945	2945	2945	0
476	20230822	104300	19306815	2945	2945	2945	2945	0
477	20230822	104200	19306815	2945	2945	2945	2945	0
478	20230822	104100	19306815	2945	2945	2945	2945	0
479	20230822	104000	19306815	2945	2945	2945	2945	0
480	20230822	103900	19306815	2945	2945	2945	2945	0
481	20230822	103800	19306815	2945	2945	2945	2945	0
482	20230822	103700	19306815	2945	2945	2945	2945	0
483	20230822	103600	19306815	2945	2945	2945	2945	0
484	20230822	103500	19306815	2945	2945	2945	2945	0
485	20230822	103400	19306815	2945	2945	2945	2945	0
486	20230822	103300	19306815	2945	2945	2945	2945	0
487	20230822	103200	19306815	2945	2945	2945	2945	0
488	20230822	103100	19306815	2945	2945	2945	2945	0
489	20230822	103000	19306815	2945	2945	2945	2945	0
490	20230822	102900	19306815	2945	2945	2945	2945	0
491	20230822	102800	19306815	2945	2945	2945	2945	0
492	20230822	102700	19306815	2945	2945	2945	2945	0
493	20230822	102600	19306815	2945	2945	2945	2945	0
494	20230822	102500	19306815	2945	2945	2945	2945	0
495	20230822	102400	19306815	2945	2945	2945	2945	0
496	20230822	102300	19306815	2945	2945	2945	2945	0
497	20230822	102200	19306815	2945	2945	2945	2945	0
498	20230822	102100	19306815	2945	2945	2945	2945	0
499	20230822	102000	19306815	2945	2945	2945	2945	0
500	20230822	101900	19306815	2945	2945	2945	2945	0
501	20230822	101800	19306815	2945	2945	2945	2945	0
502	20230822	101700	19306815	2945	2945	2945	2945	0
503	20230822	101600	19306815	2945	2945	2945	2945	0
504	20230822	101500	19306815	2945	2945	2945	2945	0
505	20230822	101400	19306815	2945	2945	2945	2945	0
506	20230822	101300	19306815	2945	2945	2945	2945	0
507	20230822	101200	19306815	2945	2945	2945	2945	0
508	20230822	101100	19306815	2945	2945	2945	2945	0
509	20230822	101000	19306815	2945	2945	2945	2945	20
510	20230822	100900	19247915	2950	2950	2950	2950	0
511	20230822	100800	19247915	2950	2950	2950	2950	0
512	20230822	100700	19247915	2950	2935	2950	2935	1000
513	20230822	100600	16308385	2935	2935	2935	2935	368
514	20230822	100500	15228305	2935	2935	2935	2935	0
515	20230822	100400	15228305	2935	2935	2935	2935	0
516	20230822	100300	15228305	2935	2935	2935	2935	0
517	20230822	100200	15228305	2935	2935	2935	2935	0
518	20230822	100100	15228305	2935	2935	2935	2935	92
519	20230822	100000	14958285	2935	2935	2935	2935	0
520	20230822	095900	14958285	2935	2935	2935	2935	20
521	20230822	095800	14899585	2935	2935	2935	2935	448
522	20230822	095700	13584705	2935	2935	2935	2935	0
523	20230822	095600	13584705	2935	2935	2935	2935	0
524	20230822	095500	13584705	2935	2935	2935	2935	0
525	20230822	095400	13584705	2935	2935	2935	2935	1
526	20230822	095300	13581770	2935	2935	2935	2935	0
527	20230822	095200	13581770	2935	2935	2935	2935	0
528	20230822	095100	13581770	2935	2935	2935	2935	0
529	20230822	095000	13581770	2935	2935	2935	2935	0
530	20230822	094900	13581770	2935	2935	2935	2935	11
531	20230822	094800	13549485	2935	2935	2935	2935	0
532	20230822	094700	13549485	2935	2935	2935	2935	0
533	20230822	094600	13549485	2935	2935	2935	2935	0
534	20230822	094500	13549485	2935	2935	2935	2935	0
535	20230822	094400	13549485	2935	2935	2935	2935	0
536	20230822	094300	13549485	2935	2935	2935	2935	30
537	20230822	094200	13461435	2935	2930	2935	2930	1209
538	20230822	094100	9919020	2930	2930	2930	2930	0
539	20230822	094000	9919020	2930	2930	2930	2930	0
540	20230822	093900	9919020	2930	2930	2930	2930	0
541	20230822	093800	9919020	2930	2935	2935	2930	82
542	20230822	093700	9678650	2945	2945	2945	2945	0
543	20230822	093600	9678650	2945	2945	2945	2945	0
544	20230822	093500	9678650	2945	2945	2945	2945	0
545	20230822	093400	9678650	2945	2945	2945	2945	0
546	20230822	093300	9678650	2945	2945	2945	2945	5
547	20230822	093200	9663925	2945	2945	2945	2945	5
548	20230822	093100	9649200	2930	2930	2930	2930	0
549	20230822	093000	9649200	2930	2930	2930	2930	0
550	20230822	092900	9649200	2930	2930	2930	2930	0
551	20230822	092800	9649200	2930	2930	2930	2930	0
552	20230822	092700	9649200	2930	2930	2930	2930	0
553	20230822	092600	9649200	2930	2930	2930	2930	0
554	20230822	092500	9649200	2930	2930	2930	2930	0
555	20230822	092400	9649200	2930	2930	2930	2930	0
556	20230822	092300	9649200	2930	2930	2930	2930	0
557	20230822	092200	9649200	2930	2930	2930	2930	0
558	20230822	092100	9649200	2930	2930	2930	2930	0
559	20230822	092000	9649200	2930	2935	2935	2930	1550
560	20230822	091900	5102650	2940	2940	2940	2940	0
561	20230822	091800	5102650	2940	2945	2945	2940	450
562	20230822	091700	3778580	2945	2945	2945	2945	0
563	20230822	091600	3778580	2945	2945	2945	2945	94
564	20230822	091500	3501750	2945	2950	2950	2945	298
565	20230822	091400	2623620	2960	2960	2960	2960	0
566	20230822	091300	2623620	2960	2960	2960	2960	147
567	20230822	091200	2188500	2985	2985	2985	2985	0
568	20230822	091100	2188500	2985	2985	2985	2985	0
569	20230822	091000	2188500	2985	2985	2985	2985	0
570	20230822	090900	2188500	2985	2985	2985	2985	5
571	20230822	090800	2173575	2985	2985	2985	2985	3
572	20230822	090700	2164620	2985	2985	2985	2985	3
573	20230822	090600	2155665	2985	2965	2985	2965	153
574	20230822	090500	1701980	2960	2960	2960	2960	0
575	20230822	090400	1701980	2960	2960	2960	2960	0
576	20230822	090300	1701980	2960	2960	2960	2960	0
577	20230822	090200	1701980	2960	2960	2960	2960	0
578	20230822	090100	1701980	2960	2960	2960	2960	0
579	20230822	090000	1701980	2960	2990	2990	2960	574