KissMeData/003310/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183800	243239469	1900	1900	1900	1900	1223
3	20230906	183700	243239469	1900	1900	1900	1900	0
4	20230906	183600	243239469	1900	1900	1900	1900	0
5	20230906	183500	243239469	1900	1900	1900	1900	0
6	20230906	183400	243239469	1900	1900	1900	1900	0
7	20230906	183300	243239469	1900	1900	1900	1900	0
8	20230906	183200	243239469	1900	1900	1900	1900	0
9	20230906	183100	243239469	1900	1900	1900	1900	0
10	20230906	183000	243239469	1900	1900	1900	1900	0
11	20230906	182900	243239469	1900	1900	1900	1900	0
12	20230906	182800	243239469	1900	1900	1900	1900	0
13	20230906	182700	243239469	1900	1900	1900	1900	0
14	20230906	182600	243239469	1900	1900	1900	1900	0
15	20230906	182500	243239469	1900	1900	1900	1900	0
16	20230906	182400	243239469	1900	1900	1900	1900	0
17	20230906	182300	243239469	1900	1900	1900	1900	0
18	20230906	182200	243239469	1900	1900	1900	1900	0
19	20230906	182100	243239469	1900	1900	1900	1900	0
20	20230906	182000	243239469	1900	1900	1900	1900	0
21	20230906	181900	243239469	1900	1900	1900	1900	0
22	20230906	181800	243239469	1900	1900	1900	1900	0
23	20230906	181700	243239469	1900	1900	1900	1900	0
24	20230906	181600	243239469	1900	1900	1900	1900	0
25	20230906	181500	243239469	1900	1900	1900	1900	0
26	20230906	181400	243239469	1900	1900	1900	1900	0
27	20230906	181300	243239469	1900	1900	1900	1900	0
28	20230906	181200	243239469	1900	1900	1900	1900	0
29	20230906	181100	243239469	1900	1900	1900	1900	0
30	20230906	181000	243239469	1900	1900	1900	1900	0
31	20230906	180900	243239469	1900	1900	1900	1900	0
32	20230906	180800	243239469	1900	1900	1900	1900	1223
33	20230906	180700	243239469	1900	1900	1900	1900	0
34	20230906	180600	243239469	1900	1900	1900	1900	0
35	20230906	180500	243239469	1900	1900	1900	1900	0
36	20230906	180400	243239469	1900	1900	1900	1900	0
37	20230906	180300	243239469	1900	1900	1900	1900	0
38	20230906	180200	243239469	1900	1900	1900	1900	0
39	20230906	180100	243239469	1900	1900	1900	1900	0
40	20230906	180000	243239469	1900	1900	1900	1900	0
41	20230906	175900	243239469	1900	1900	1900	1900	0
42	20230906	175800	243239469	1900	1900	1900	1900	0
43	20230906	175700	243239469	1900	1900	1900	1900	0
44	20230906	175600	243239469	1900	1900	1900	1900	0
45	20230906	175500	243239469	1900	1900	1900	1900	0
46	20230906	175400	243239469	1900	1900	1900	1900	0
47	20230906	175300	243239469	1900	1900	1900	1900	0
48	20230906	175200	243239469	1900	1900	1900	1900	0
49	20230906	175100	243239469	1900	1900	1900	1900	0
50	20230906	175000	243239469	1900	1900	1900	1900	0
51	20230906	174900	243239469	1900	1900	1900	1900	0
52	20230906	174800	243239469	1900	1900	1900	1900	0
53	20230906	174700	243239469	1900	1900	1900	1900	0
54	20230906	174600	243239469	1900	1900	1900	1900	0
55	20230906	174500	243239469	1900	1900	1900	1900	0
56	20230906	174400	243239469	1900	1900	1900	1900	0
57	20230906	174300	243239469	1900	1900	1900	1900	0
58	20230906	174200	243239469	1900	1900	1900	1900	0
59	20230906	174100	243239469	1900	1900	1900	1900	0
60	20230906	174000	243239469	1900	1900	1900	1900	0
61	20230906	173900	243239469	1900	1900	1900	1900	0
62	20230906	173800	243239469	1900	1900	1900	1900	1223
63	20230906	173700	243239469	1900	1900	1900	1900	0
64	20230906	173600	243239469	1900	1900	1900	1900	0
65	20230906	173500	243239469	1900	1900	1900	1900	0
66	20230906	173400	243239469	1900	1900	1900	1900	0
67	20230906	173300	243239469	1900	1900	1900	1900	0
68	20230906	173200	243239469	1900	1900	1900	1900	0
69	20230906	173100	243239469	1900	1900	1900	1900	0
70	20230906	173000	243239469	1900	1900	1900	1900	0
71	20230906	172900	243239469	1900	1900	1900	1900	0
72	20230906	172800	243239469	1900	1900	1900	1900	0
73	20230906	172700	243239469	1900	1900	1900	1900	0
74	20230906	172600	243239469	1900	1900	1900	1900	0
75	20230906	172500	243239469	1900	1900	1900	1900	0
76	20230906	172400	243239469	1900	1900	1900	1900	0
77	20230906	172300	243239469	1900	1900	1900	1900	0
78	20230906	172200	243239469	1900	1900	1900	1900	0
79	20230906	172100	243239469	1900	1900	1900	1900	0
80	20230906	172000	243239469	1900	1900	1900	1900	0
81	20230906	171900	243239469	1900	1900	1900	1900	0
82	20230906	171800	243239469	1900	1900	1900	1900	0
83	20230906	171700	243239469	1900	1900	1900	1900	0
84	20230906	171600	243239469	1900	1900	1900	1900	0
85	20230906	171500	243239469	1900	1900	1900	1900	0
86	20230906	171400	243239469	1900	1900	1900	1900	0
87	20230906	171300	243239469	1900	1900	1900	1900	0
88	20230906	171200	243239469	1900	1900	1900	1900	0
89	20230906	171100	243239469	1900	1900	1900	1900	0
90	20230906	171000	243239469	1900	1900	1900	1900	0
91	20230906	170900	243239469	1900	1900	1900	1900	0
92	20230906	170800	243239469	1900	1900	1900	1900	1223
93	20230906	170700	243239469	1900	1900	1900	1900	0
94	20230906	170600	243239469	1900	1900	1900	1900	0
95	20230906	170500	243239469	1900	1900	1900	1900	0
96	20230906	170400	243239469	1900	1900	1900	1900	0
97	20230906	170300	243239469	1900	1900	1900	1900	0
98	20230906	170200	243239469	1900	1900	1900	1900	0
99	20230906	170100	243239469	1900	1900	1900	1900	0
100	20230906	170000	243239469	1900	1900	1900	1900	0
101	20230906	165900	243239469	1900	1900	1900	1900	0
102	20230906	165800	243239469	1900	1900	1900	1900	0
103	20230906	165700	243239469	1900	1900	1900	1900	0
104	20230906	165600	243239469	1900	1900	1900	1900	0
105	20230906	165500	243239469	1900	1900	1900	1900	0
106	20230906	165400	243239469	1900	1900	1900	1900	0
107	20230906	165300	243239469	1900	1900	1900	1900	0
108	20230906	165200	243239469	1900	1900	1900	1900	0
109	20230906	165100	243239469	1900	1900	1900	1900	0
110	20230906	165000	243239469	1900	1900	1900	1900	0
111	20230906	164900	243239469	1900	1900	1900	1900	0
112	20230906	164800	243239469	1900	1900	1900	1900	0
113	20230906	164700	243239469	1900	1900	1900	1900	0
114	20230906	164600	243239469	1900	1900	1900	1900	0
115	20230906	164500	243239469	1900	1900	1900	1900	0
116	20230906	164400	243239469	1900	1900	1900	1900	0
117	20230906	164300	243239469	1900	1900	1900	1900	0
118	20230906	164200	243239469	1900	1900	1900	1900	0
119	20230906	164100	243239469	1900	1900	1900	1900	0
120	20230906	164000	243239469	1900	1900	1900	1900	0
121	20230906	163900	243239469	1900	1900	1900	1900	0
122	20230906	163800	243239469	1900	1900	1900	1900	1223
123	20230906	163700	243239469	1900	1900	1900	1900	0
124	20230906	163600	243239469	1900	1900	1900	1900	0
125	20230906	163500	243239469	1900	1900	1900	1900	0
126	20230906	163400	243239469	1900	1900	1900	1900	0
127	20230906	163300	243239469	1900	1900	1900	1900	0
128	20230906	163200	243239469	1900	1900	1900	1900	0
129	20230906	163100	243239469	1900	1900	1900	1900	0
130	20230906	163000	243239469	1900	1900	1900	1900	0
131	20230906	162900	243239469	1900	1900	1900	1900	0
132	20230906	162800	243239469	1900	1900	1900	1900	0
133	20230906	162700	243239469	1900	1900	1900	1900	0
134	20230906	162600	243239469	1900	1900	1900	1900	0
135	20230906	162500	243239469	1900	1900	1900	1900	0
136	20230906	162400	243239469	1900	1900	1900	1900	0
137	20230906	162300	243239469	1900	1900	1900	1900	0
138	20230906	162200	243239469	1900	1900	1900	1900	0
139	20230906	162100	243239469	1900	1900	1900	1900	0
140	20230906	162000	243239469	1900	1900	1900	1900	0
141	20230906	161900	243239469	1900	1900	1900	1900	0
142	20230906	161800	243239469	1900	1900	1900	1900	0
143	20230906	161700	243239469	1900	1900	1900	1900	0
144	20230906	161600	243239469	1900	1900	1900	1900	0
145	20230906	161500	243239469	1900	1900	1900	1900	0
146	20230906	161400	243239469	1900	1900	1900	1900	0
147	20230906	161300	243239469	1900	1900	1900	1900	0
148	20230906	161200	243239469	1900	1900	1900	1900	0
149	20230906	161100	243239469	1900	1900	1900	1900	0
150	20230906	161000	243239469	1900	1900	1900	1900	0
151	20230906	160900	243239469	1900	1900	1900	1900	0
152	20230906	160800	243239469	1900	1900	1900	1900	1223
153	20230906	160700	243239469	1900	1900	1900	1900	0
154	20230906	160600	243239469	1900	1900	1900	1900	0
155	20230906	160500	243239469	1900	1900	1900	1900	0
156	20230906	160400	243239469	1900	1900	1900	1900	0
157	20230906	160300	243239469	1900	1900	1900	1900	0
158	20230906	160200	243239469	1900	1900	1900	1900	0
159	20230906	160100	243239469	1900	1900	1900	1900	0
160	20230906	160000	243239469	1900	1900	1900	1900	0
161	20230906	155900	243239469	1900	1900	1900	1900	0
162	20230906	155800	243239469	1900	1900	1900	1900	0
163	20230906	155700	243239469	1900	1900	1900	1900	0
164	20230906	155600	243239469	1900	1900	1900	1900	0
165	20230906	155500	243239469	1900	1900	1900	1900	0
166	20230906	155400	243239469	1900	1900	1900	1900	0
167	20230906	155300	243239469	1900	1900	1900	1900	0
168	20230906	155200	243239469	1900	1900	1900	1900	0
169	20230906	155100	243239469	1900	1900	1900	1900	0
170	20230906	155000	243239469	1900	1900	1900	1900	0
171	20230906	154900	243239469	1900	1900	1900	1900	0
172	20230906	154800	243239469	1900	1900	1900	1900	0
173	20230906	154700	243239469	1900	1900	1900	1900	0
174	20230906	154600	243239469	1900	1900	1900	1900	0
175	20230906	154500	243239469	1900	1900	1900	1900	0
176	20230906	154400	243239469	1900	1900	1900	1900	0
177	20230906	154300	243239469	1900	1900	1900	1900	0
178	20230906	154200	243239469	1900	1900	1900	1900	0
179	20230906	154100	243239469	1900	1900	1900	1900	0
180	20230906	154000	243239469	1900	1900	1900	1900	0
181	20230906	153900	243239469	1900	1900	1900	1900	0
182	20230906	153800	243239469	1900	1900	1900	1900	1223
183	20230906	153700	243239469	1900	1900	1900	1900	0
184	20230906	153600	243239469	1900	1900	1900	1900	0
185	20230906	153500	243239469	1900	1900	1900	1900	0
186	20230906	153400	243239469	1900	1900	1900	1900	0
187	20230906	153300	243239469	1900	1900	1900	1900	0
188	20230906	153200	243239469	1900	1900	1900	1900	0
189	20230906	153100	243239469	1900	1900	1900	1900	0
190	20230906	153000	243239469	1900	1900	1900	1900	1223
191	20230906	152900	240915769	1900	1900	1900	1900	0
192	20230906	152800	240915769	1900	1900	1900	1900	0
193	20230906	152700	240915769	1900	1900	1900	1900	0
194	20230906	152600	240915769	1900	1900	1900	1900	0
195	20230906	152500	240915769	1900	1900	1900	1900	0
196	20230906	152400	240915769	1900	1900	1900	1900	0
197	20230906	152300	240915769	1900	1900	1900	1900	0
198	20230906	152200	240915769	1900	1900	1900	1900	0
199	20230906	152100	240915769	1900	1900	1900	1900	0
200	20230906	152000	240915769	1900	1900	1900	1900	0
201	20230906	151900	240915769	1900	1900	1900	1900	5
202	20230906	151800	240906269	1900	1900	1900	1900	3715
203	20230906	151700	233847769	1899	1899	1899	1899	17
204	20230906	151600	233815486	1898	1898	1898	1898	128
205	20230906	151500	233572542	1898	1898	1898	1898	0
206	20230906	151400	233572542	1898	1898	1898	1898	0
207	20230906	151300	233572542	1898	1898	1898	1898	30
208	20230906	151200	233515602	1899	1899	1899	1899	1
209	20230906	151100	233513703	1900	1900	1900	1900	2
210	20230906	151000	233509903	1900	1900	1900	1900	0
211	20230906	150900	233509903	1900	1900	1900	1900	6
212	20230906	150800	233498503	1900	1900	1900	1900	201
213	20230906	150700	233116603	1900	1899	1900	1897	502
214	20230906	150600	232164298	1900	1900	1900	1900	1
215	20230906	150500	232162398	1897	1899	1900	1897	795
216	20230906	150400	230653273	1899	1899	1899	1899	0
217	20230906	150300	230653273	1899	1897	1899	1897	181
218	20230906	150200	230309914	1898	1899	1899	1898	932
219	20230906	150100	228540478	1898	1898	1898	1898	368
220	20230906	150000	227842014	1898	1898	1898	1898	1
221	20230906	145900	227840116	1897	1897	1897	1897	600
222	20230906	145800	226701916	1897	1897	1897	1897	0
223	20230906	145700	226701916	1897	1897	1897	1897	1311
224	20230906	145600	224214949	1898	1898	1898	1898	2
225	20230906	145500	224211153	1898	1898	1898	1898	1
226	20230906	145400	224209255	1897	1897	1897	1897	5000
227	20230906	145300	214724255	1897	1898	1898	1897	252
228	20230906	145200	214246209	1898	1898	1898	1898	0
229	20230906	145100	214246209	1898	1898	1899	1898	4
230	20230906	145000	214238616	1897	1897	1897	1897	1000
231	20230906	144900	212341616	1898	1898	1898	1898	40
232	20230906	144800	212265696	1898	1898	1898	1898	1
233	20230906	144700	212263798	1897	1897	1897	1897	0
234	20230906	144600	212263798	1897	1897	1897	1897	0
235	20230906	144500	212263798	1897	1897	1897	1897	300
236	20230906	144400	211694698	1898	1898	1898	1898	1
237	20230906	144300	211692800	1897	1897	1897	1897	1
238	20230906	144200	211690903	1897	1897	1897	1897	55
239	20230906	144100	211586568	1898	1899	1899	1898	104
240	20230906	144000	211389173	1899	1899	1899	1899	0
241	20230906	143900	211389173	1899	1898	1899	1898	1002
242	20230906	143800	209487375	1898	1898	1899	1898	296
243	20230906	143700	208925566	1898	1898	1898	1898	206
244	20230906	143600	208534578	1898	1898	1898	1898	0
245	20230906	143500	208534578	1898	1898	1898	1898	0
246	20230906	143400	208534578	1898	1898	1898	1898	0
247	20230906	143300	208534578	1898	1898	1898	1898	100
248	20230906	143200	208344778	1898	1898	1898	1898	25
249	20230906	143100	208297328	1898	1898	1898	1898	0
250	20230906	143000	208297328	1898	1898	1898	1898	0
251	20230906	142900	208297328	1898	1898	1898	1898	0
252	20230906	142800	208297328	1898	1898	1898	1898	147
253	20230906	142700	208018322	1898	1898	1898	1898	0
254	20230906	142600	208018322	1898	1898	1898	1898	6
255	20230906	142500	208006934	1898	1898	1898	1898	0
256	20230906	142400	208006934	1898	1898	1898	1898	0
257	20230906	142300	208006934	1898	1898	1898	1898	101
258	20230906	142200	207815236	1898	1898	1898	1898	903
259	20230906	142100	206101342	1898	1898	1898	1898	0
260	20230906	142000	206101342	1898	1898	1898	1898	0
261	20230906	141900	206101342	1898	1898	1898	1898	0
262	20230906	141800	206101342	1898	1898	1898	1898	234
263	20230906	141700	205657210	1898	1898	1898	1898	0
264	20230906	141600	205657210	1898	1898	1898	1898	0
265	20230906	141500	205657210	1898	1898	1898	1898	0
266	20230906	141400	205657210	1898	1898	1898	1898	0
267	20230906	141300	205657210	1898	1898	1898	1898	0
268	20230906	141200	205657210	1898	1899	1899	1898	63
269	20230906	141100	205537605	1899	1899	1899	1899	0
270	20230906	141000	205537605	1899	1899	1899	1899	1000
271	20230906	140900	203638605	1899	1899	1899	1899	0
272	20230906	140800	203638605	1899	1899	1899	1899	13
273	20230906	140700	203613918	1899	1899	1899	1899	0
274	20230906	140600	203613918	1899	1899	1899	1899	0
275	20230906	140500	203613918	1899	1899	1899	1899	0
276	20230906	140400	203613918	1899	1899	1899	1899	170
277	20230906	140300	203291088	1899	1899	1899	1899	0
278	20230906	140200	203291088	1899	1899	1899	1899	0
279	20230906	140100	203291088	1899	1899	1899	1899	130
280	20230906	140000	203044218	1900	1900	1900	1900	0
281	20230906	135900	203044218	1900	1900	1900	1900	0
282	20230906	135800	203044218	1900	1900	1900	1900	0
283	20230906	135700	203044218	1900	1900	1900	1900	0
284	20230906	135600	203044218	1900	1900	1900	1900	274
285	20230906	135500	202523618	1900	1900	1900	1900	0
286	20230906	135400	202523618	1900	1900	1900	1900	0
287	20230906	135300	202523618	1900	1900	1902	1900	10101
288	20230906	135200	183331516	1902	1901	1902	1901	118
289	20230906	135100	183107081	1896	1896	1896	1896	100
290	20230906	135000	182917481	1896	1896	1896	1896	0
291	20230906	134900	182917481	1896	1896	1896	1896	0
292	20230906	134800	182917481	1896	1896	1896	1896	0
293	20230906	134700	182917481	1896	1900	1900	1896	693
294	20230906	134600	181603501	1900	1900	1900	1900	0
295	20230906	134500	181603501	1900	1897	1900	1897	4151
296	20230906	134400	173717734	1898	1900	1900	1898	7
297	20230906	134300	173704438	1900	1898	1900	1898	7
298	20230906	134200	173691147	1898	1898	1898	1898	0
299	20230906	134100	173691147	1898	1898	1898	1898	0
300	20230906	134000	173691147	1898	1898	1898	1898	0
301	20230906	133900	173691147	1898	1898	1898	1898	4
302	20230906	133800	173683555	1898	1898	1898	1898	0
303	20230906	133700	173683555	1898	1898	1898	1898	0
304	20230906	133600	173683555	1898	1898	1898	1898	0
305	20230906	133500	173683555	1898	1898	1898	1898	0
306	20230906	133400	173683555	1898	1899	1899	1898	1235
307	20230906	133300	171338525	1900	1900	1900	1900	0
308	20230906	133200	171338525	1900	1900	1900	1900	0
309	20230906	133100	171338525	1900	1900	1900	1900	0
310	20230906	133000	171338525	1900	1900	1900	1900	0
311	20230906	132900	171338525	1900	1900	1900	1900	5
312	20230906	132800	171329025	1900	1900	1900	1900	0
313	20230906	132700	171329025	1900	1900	1900	1900	0
314	20230906	132600	171329025	1900	1900	1900	1900	0
315	20230906	132500	171329025	1900	1900	1900	1900	3
316	20230906	132400	171323325	1900	1900	1900	1900	0
317	20230906	132300	171323325	1900	1900	1900	1900	794
318	20230906	132200	169814725	1899	1899	1899	1899	0
319	20230906	132100	169814725	1899	1899	1899	1899	104
320	20230906	132000	169617229	1899	1899	1899	1899	0
321	20230906	131900	169617229	1899	1899	1899	1899	0
322	20230906	131800	169617229	1899	1899	1899	1899	0
323	20230906	131700	169617229	1899	1900	1900	1899	2
324	20230906	131600	169613430	1895	1895	1895	1895	0
325	20230906	131500	169613430	1895	1895	1895	1895	0
326	20230906	131400	169613430	1895	1895	1895	1895	0
327	20230906	131300	169613430	1895	1895	1895	1895	0
328	20230906	131200	169613430	1895	1895	1895	1895	0
329	20230906	131100	169613430	1895	1895	1895	1895	0
330	20230906	131000	169613430	1895	1895	1895	1895	0
331	20230906	130900	169613430	1895	1895	1895	1895	702
332	20230906	130800	168283140	1895	1897	1897	1895	11112
333	20230906	130700	147214322	1897	1897	1897	1897	300
334	20230906	130600	146645222	1897	1897	1897	1897	0
335	20230906	130500	146645222	1897	1897	1897	1897	0
336	20230906	130400	146645222	1897	1897	1897	1897	30
337	20230906	130300	146588312	1897	1897	1897	1897	36
338	20230906	130200	146520020	1897	1897	1897	1897	300
339	20230906	130100	145950920	1897	1897	1897	1897	0
340	20230906	130000	145950920	1897	1897	1897	1897	0
341	20230906	125900	145950920	1897	1897	1897	1897	36
342	20230906	125800	145882628	1897	1897	1897	1897	876
343	20230906	125700	144220856	1897	1897	1897	1897	600
344	20230906	125600	143082656	1897	1897	1897	1897	100
345	20230906	125500	142892956	1897	1897	1897	1897	0
346	20230906	125400	142892956	1897	1897	1897	1897	0
347	20230906	125300	142892956	1897	1897	1897	1897	100
348	20230906	125200	142703256	1897	1897	1897	1897	0
349	20230906	125100	142703256	1897	1897	1897	1897	0
350	20230906	125000	142703256	1897	1897	1897	1897	1
351	20230906	124900	142701359	1897	1897	1897	1897	210
352	20230906	124800	142302989	1897	1897	1897	1897	12
353	20230906	124700	142280225	1896	1896	1896	1896	0
354	20230906	124600	142280225	1896	1896	1896	1896	0
355	20230906	124500	142280225	1896	1896	1896	1896	0
356	20230906	124400	142280225	1896	1896	1896	1896	30
357	20230906	124300	142223345	1896	1896	1896	1896	0
358	20230906	124200	142223345	1896	1896	1896	1896	2315
359	20230906	124100	137834105	1896	1896	1896	1896	0
360	20230906	124000	137834105	1896	1896	1896	1896	0
361	20230906	123900	137834105	1896	1896	1896	1896	0
362	20230906	123800	137834105	1896	1896	1896	1896	0
363	20230906	123700	137834105	1896	1896	1896	1896	0
364	20230906	123600	137834105	1896	1896	1896	1896	0
365	20230906	123500	137834105	1896	1896	1896	1896	0
366	20230906	123400	137834105	1896	1896	1896	1896	0
367	20230906	123300	137834105	1896	1896	1896	1896	0
368	20230906	123200	137834105	1896	1896	1896	1896	20
369	20230906	123100	137796185	1900	1900	1900	1900	0
370	20230906	123000	137796185	1900	1900	1900	1900	0
371	20230906	122900	137796185	1900	1900	1900	1900	0
372	20230906	122800	137796185	1900	1900	1900	1900	0
373	20230906	122700	137796185	1900	1900	1900	1900	0
374	20230906	122600	137796185	1900	1900	1900	1900	0
375	20230906	122500	137796185	1900	1900	1900	1900	1
376	20230906	122400	137794285	1895	1895	1895	1895	0
377	20230906	122300	137794285	1895	1895	1895	1895	0
378	20230906	122200	137794285	1895	1895	1895	1895	0
379	20230906	122100	137794285	1895	1895	1895	1895	0
380	20230906	122000	137794285	1895	1895	1895	1895	0
381	20230906	121900	137794285	1895	1895	1895	1895	550
382	20230906	121800	136752035	1895	1895	1895	1895	0
383	20230906	121700	136752035	1895	1895	1895	1895	20
384	20230906	121600	136714135	1895	1895	1895	1895	0
385	20230906	121500	136714135	1895	1895	1895	1895	0
386	20230906	121400	136714135	1895	1895	1895	1895	0
387	20230906	121300	136714135	1895	1895	1895	1895	0
388	20230906	121200	136714135	1895	1895	1895	1895	0
389	20230906	121100	136714135	1895	1895	1895	1895	0
390	20230906	121000	136714135	1895	1895	1895	1895	0
391	20230906	120900	136714135	1895	1895	1895	1895	0
392	20230906	120800	136714135	1895	1895	1895	1895	0
393	20230906	120700	136714135	1895	1895	1895	1895	0
394	20230906	120600	136714135	1895	1895	1895	1895	0
395	20230906	120500	136714135	1895	1895	1895	1895	0
396	20230906	120400	136714135	1895	1895	1895	1895	0
397	20230906	120300	136714135	1895	1895	1895	1895	1324
398	20230906	120200	134205155	1895	1895	1895	1895	0
399	20230906	120100	134205155	1895	1895	1895	1895	0
400	20230906	120000	134205155	1895	1895	1895	1895	0
401	20230906	115900	134205155	1895	1895	1895	1895	762
402	20230906	115800	132761165	1895	1900	1900	1895	198
403	20230906	115700	132385895	1900	1900	1900	1900	0
404	20230906	115600	132385895	1900	1900	1900	1900	0
405	20230906	115500	132385895	1900	1900	1900	1900	0
406	20230906	115400	132385895	1900	1900	1900	1900	0
407	20230906	115300	132385895	1900	1900	1900	1900	5
408	20230906	115200	132376395	1896	1896	1896	1896	201
409	20230906	115100	131995299	1900	1900	1900	1900	11
410	20230906	115000	131974399	1900	1900	1900	1900	0
411	20230906	114900	131974399	1900	1900	1900	1900	0
412	20230906	114800	131974399	1900	1900	1900	1900	0
413	20230906	114700	131974399	1900	1900	1900	1900	0
414	20230906	114600	131974399	1900	1902	1902	1900	15
415	20230906	114500	131945889	1902	1902	1902	1902	0
416	20230906	114400	131945889	1902	1902	1902	1902	0
417	20230906	114300	131945889	1902	1902	1902	1902	1
418	20230906	114200	131943987	1902	1902	1902	1902	0
419	20230906	114100	131943987	1902	1902	1902	1902	0
420	20230906	114000	131943987	1902	1902	1902	1902	1
421	20230906	113900	131942085	1900	1900	1900	1900	515
422	20230906	113800	130963585	1902	1902	1902	1902	1
423	20230906	113700	130961683	1901	1901	1901	1901	0
424	20230906	113600	130961683	1901	1901	1901	1901	106
425	20230906	113500	130760177	1902	1902	1902	1902	0
426	20230906	113400	130760177	1902	1902	1902	1902	0
427	20230906	113300	130760177	1902	1902	1902	1902	0
428	20230906	113200	130760177	1902	1902	1902	1902	0
429	20230906	113100	130760177	1902	1902	1902	1902	0
430	20230906	113000	130760177	1902	1902	1902	1902	0
431	20230906	112900	130760177	1902	1902	1902	1902	0
432	20230906	112800	130760177	1902	1902	1902	1902	0
433	20230906	112700	130760177	1902	1902	1902	1902	0
434	20230906	112600	130760177	1902	1902	1902	1902	0
435	20230906	112500	130760177	1902	1902	1902	1902	0
436	20230906	112400	130760177	1902	1902	1902	1902	0
437	20230906	112300	130760177	1902	1902	1902	1902	0
438	20230906	112200	130760177	1902	1902	1902	1902	0
439	20230906	112100	130760177	1902	1902	1902	1902	0
440	20230906	112000	130760177	1902	1903	1903	1902	5
441	20230906	111900	130750663	1904	1904	1904	1904	0
442	20230906	111800	130750663	1904	1904	1904	1904	1
443	20230906	111700	130748759	1904	1904	1904	1904	0
444	20230906	111600	130748759	1904	1900	1904	1900	2111
445	20230906	111500	126737815	1900	1900	1900	1900	702
446	20230906	111400	125404015	1904	1904	1904	1904	0
447	20230906	111300	125404015	1904	1904	1904	1904	1
448	20230906	111200	125402111	1905	1905	1905	1905	1
449	20230906	111100	125400206	1905	1905	1905	1905	158
450	20230906	111000	125099216	1905	1905	1905	1905	0
451	20230906	110900	125099216	1905	1905	1905	1905	0
452	20230906	110800	125099216	1905	1905	1905	1905	0
453	20230906	110700	125099216	1905	1900	1905	1900	504
454	20230906	110600	124141596	1900	1900	1900	1900	113
455	20230906	110500	123926896	1900	1900	1900	1900	178
456	20230906	110400	123588696	1900	1900	1900	1900	1
457	20230906	110300	123586796	1895	1895	1895	1895	2544
458	20230906	110200	118765916	1895	1895	1895	1895	20
459	20230906	110100	118728016	1895	1895	1895	1895	100
460	20230906	110000	118538516	1893	1893	1893	1893	0
461	20230906	105900	118538516	1893	1893	1893	1893	633
462	20230906	105800	117340247	1893	1894	1894	1893	3
463	20230906	105700	117334567	1894	1894	1894	1893	1368
464	20230906	105600	114743939	1895	1895	1895	1895	4
465	20230906	105500	114736359	1894	1894	1894	1894	0
466	20230906	105400	114736359	1894	1894	1894	1894	26
467	20230906	105300	114687115	1895	1895	1895	1895	21
468	20230906	105200	114647320	1895	1895	1895	1895	0
469	20230906	105100	114647320	1895	1895	1895	1895	2
470	20230906	105000	114643530	1893	1893	1893	1893	0
471	20230906	104900	114643530	1893	1893	1893	1893	0
472	20230906	104800	114643530	1893	1893	1893	1893	0
473	20230906	104700	114643530	1893	1894	1894	1893	24
474	20230906	104600	114598080	1895	1897	1897	1895	1237
475	20230906	104500	112251760	1897	1897	1898	1897	1115
476	20230906	104400	110136601	1897	1897	1897	1897	48
477	20230906	104300	110045545	1899	1899	1899	1899	0
478	20230906	104200	110045545	1899	1899	1899	1899	1289
479	20230906	104100	107597734	1899	1899	1899	1899	311
480	20230906	104000	107007145	1899	1899	1899	1899	0
481	20230906	103900	107007145	1899	1899	1899	1899	0
482	20230906	103800	107007145	1899	1899	1899	1899	0
483	20230906	103700	107007145	1899	1899	1899	1899	0
484	20230906	103600	107007145	1899	1899	1899	1899	0
485	20230906	103500	107007145	1899	1899	1899	1899	0
486	20230906	103400	107007145	1899	1899	1899	1899	542
487	20230906	103300	105977887	1899	1899	1899	1899	0
488	20230906	103200	105977887	1899	1899	1899	1899	1
489	20230906	103100	105975988	1895	1895	1895	1895	0
490	20230906	103000	105975988	1895	1895	1895	1895	0
491	20230906	102900	105975988	1895	1895	1895	1895	0
492	20230906	102800	105975988	1895	1895	1895	1895	0
493	20230906	102700	105975988	1895	1895	1895	1895	0
494	20230906	102600	105975988	1895	1895	1895	1895	0
495	20230906	102500	105975988	1895	1895	1895	1895	0
496	20230906	102400	105975988	1895	1895	1895	1895	36
497	20230906	102300	105907768	1895	1890	1895	1890	499
498	20230906	102200	104964653	1890	1892	1892	1890	950
499	20230906	102100	103168761	1895	1895	1895	1895	0
500	20230906	102000	103168761	1895	1895	1895	1895	41
501	20230906	101900	103091066	1895	1895	1895	1895	200
502	20230906	101800	102712066	1890	1890	1890	1890	100
503	20230906	101700	102523066	1890	1890	1890	1890	0
504	20230906	101600	102523066	1890	1891	1891	1890	2000
505	20230906	101500	98742661	1891	1891	1891	1891	600
506	20230906	101400	97608061	1890	1890	1890	1890	500
507	20230906	101300	96663061	1890	1891	1891	1890	1938
508	20230906	101200	92999287	1891	1891	1891	1891	0
509	20230906	101100	92999287	1891	1891	1891	1891	103
510	20230906	101000	92804514	1891	1894	1894	1891	1386
511	20230906	100900	90182225	1894	1899	1899	1894	618
512	20230906	100800	89011407	1899	1899	1899	1899	26
513	20230906	100700	88962033	1895	1896	1896	1895	2131
514	20230906	100600	84923731	1896	1896	1896	1896	2023
515	20230906	100500	81088123	1903	1903	1903	1903	0
516	20230906	100400	81088123	1903	1903	1903	1903	525
517	20230906	100300	80089048	1903	1903	1903	1903	0
518	20230906	100200	80089048	1903	1903	1903	1903	10
519	20230906	100100	80070018	1903	1903	1903	1903	0
520	20230906	100000	80070018	1903	1903	1903	1903	0
521	20230906	095900	80070018	1903	1903	1903	1903	1
522	20230906	095800	80068115	1896	1896	1896	1896	500
523	20230906	095700	79120115	1903	1896	1903	1896	100
524	20230906	095600	78930508	1895	1895	1895	1895	0
525	20230906	095500	78930508	1895	1903	1903	1895	659
526	20230906	095400	77680186	1903	1904	1904	1903	7
527	20230906	095300	77666860	1904	1904	1906	1904	229
528	20230906	095200	77230644	1904	1904	1904	1904	0
529	20230906	095100	77230644	1904	1904	1904	1897	317
530	20230906	095000	76628834	1905	1905	1905	1905	100
531	20230906	094900	76438334	1905	1905	1905	1905	0
532	20230906	094800	76438334	1905	1905	1905	1905	0
533	20230906	094700	76438334	1905	1904	1905	1904	14
534	20230906	094600	76411667	1897	1900	1900	1897	100
535	20230906	094500	76221817	1900	1905	1905	1900	201
536	20230906	094400	75839773	1905	1904	1905	1904	4
537	20230906	094300	75832154	1903	1903	1903	1903	0
538	20230906	094200	75832154	1903	1903	1903	1903	474
539	20230906	094100	74930132	1903	1903	1903	1903	505
540	20230906	094000	73969117	1903	1903	1903	1903	519
541	20230906	093900	72981460	1903	1901	1903	1901	257
542	20230906	093800	72492703	1900	1901	1901	1900	95
543	20230906	093700	72312160	1902	1904	1904	1902	52
544	20230906	093600	72213244	1904	1904	1904	1903	256
545	20230906	093500	71726071	1905	1907	1907	1905	134
546	20230906	093400	71470690	1907	1907	1907	1907	7
547	20230906	093300	71457341	1907	1907	1907	1907	6
548	20230906	093200	71445899	1907	1906	1907	1906	253
549	20230906	093100	70963679	1907	1907	1907	1907	59
550	20230906	093000	70851166	1907	1907	1907	1907	103
551	20230906	092900	70654745	1908	1908	1908	1908	2
552	20230906	092800	70650929	1908	1908	1908	1908	0
553	20230906	092700	70650929	1908	1909	1909	1908	411
554	20230906	092600	69866340	1909	1908	1909	1908	91
555	20230906	092500	69692711	1908	1908	1908	1908	7095
556	20230906	092400	56155451	1908	1908	1909	1908	36
557	20230906	092300	56086757	1908	1909	1909	1908	367
558	20230906	092200	55386257	1910	1906	1910	1906	7227
559	20230906	092100	41592016	1905	1900	1905	1900	5235
560	20230906	092000	31626803	1900	1900	1900	1900	1005
561	20230906	091900	29717303	1900	1900	1900	1900	1526
562	20230906	091800	26817903	1900	1897	1900	1897	90
563	20230906	091700	26647023	1897	1897	1897	1897	0
564	20230906	091600	26647023	1897	1898	1898	1897	128
565	20230906	091500	26404183	1900	1897	1900	1897	704
566	20230906	091400	25068008	1897	1897	1897	1897	1
567	20230906	091300	25066111	1898	1898	1898	1898	0
568	20230906	091200	25066111	1898	1897	1898	1892	2308
569	20230906	091100	20692727	1891	1891	1891	1891	0
570	20230906	091000	20692727	1891	1891	1891	1891	0
571	20230906	090900	20692727	1891	1892	1892	1891	615
572	20230906	090800	19529262	1892	1898	1898	1892	11
573	20230906	090700	19508439	1893	1893	1898	1893	681
574	20230906	090600	18216671	1898	1898	1898	1898	264
575	20230906	090500	17715599	1893	1893	1893	1893	0
576	20230906	090400	17715599	1893	1893	1893	1893	1930
577	20230906	090300	14062109	1893	1893	1893	1893	20
578	20230906	090200	14024249	1893	1893	1893	1893	50
579	20230906	090100	13929599	1893	1898	1898	1893	4708
580	20230906	090000	5001230	1898	1898	1898	1898	2635