KissMeData/003280/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183800	771390325	1866	1866	1866	1866	12754
3	20230822	183700	771390325	1866	1866	1866	1866	0
4	20230822	183600	771390325	1866	1866	1866	1866	0
5	20230822	183500	771390325	1866	1866	1866	1866	0
6	20230822	183400	771390325	1866	1866	1866	1866	0
7	20230822	183300	771390325	1866	1866	1866	1866	0
8	20230822	183200	771390325	1866	1866	1866	1866	0
9	20230822	183100	771390325	1866	1866	1866	1866	0
10	20230822	183000	771390325	1866	1866	1866	1866	0
11	20230822	182900	771390325	1866	1866	1866	1866	0
12	20230822	182800	771390325	1866	1866	1866	1866	0
13	20230822	182700	771390325	1866	1866	1866	1866	0
14	20230822	182600	771390325	1866	1866	1866	1866	0
15	20230822	182500	771390325	1866	1866	1866	1866	0
16	20230822	182400	771390325	1866	1866	1866	1866	0
17	20230822	182300	771390325	1866	1866	1866	1866	0
18	20230822	182200	771390325	1866	1866	1866	1866	0
19	20230822	182100	771390325	1866	1866	1866	1866	0
20	20230822	182000	771390325	1866	1866	1866	1866	0
21	20230822	181900	771390325	1866	1866	1866	1866	0
22	20230822	181800	771390325	1866	1866	1866	1866	0
23	20230822	181700	771390325	1866	1866	1866	1866	0
24	20230822	181600	771390325	1866	1866	1866	1866	0
25	20230822	181500	771390325	1866	1866	1866	1866	0
26	20230822	181400	771390325	1866	1866	1866	1866	0
27	20230822	181300	771390325	1866	1866	1866	1866	0
28	20230822	181200	771390325	1866	1866	1866	1866	0
29	20230822	181100	771390325	1866	1866	1866	1866	0
30	20230822	181000	771390325	1866	1866	1866	1866	0
31	20230822	180900	771390325	1866	1866	1866	1866	0
32	20230822	180800	771390325	1866	1866	1866	1866	12754
33	20230822	180700	771390325	1866	1866	1866	1866	0
34	20230822	180600	771390325	1866	1866	1866	1866	0
35	20230822	180500	771390325	1866	1866	1866	1866	0
36	20230822	180400	771390325	1866	1866	1866	1866	0
37	20230822	180300	771390325	1866	1866	1866	1866	0
38	20230822	180200	771390325	1866	1866	1866	1866	0
39	20230822	180100	771390325	1866	1866	1866	1866	0
40	20230822	180000	771390325	1866	1866	1866	1866	0
41	20230822	175900	771390325	1866	1866	1866	1866	0
42	20230822	175800	771390325	1866	1866	1866	1866	0
43	20230822	175700	771390325	1866	1866	1866	1866	0
44	20230822	175600	771390325	1866	1866	1866	1866	0
45	20230822	175500	771390325	1866	1866	1866	1866	0
46	20230822	175400	771390325	1866	1866	1866	1866	0
47	20230822	175300	771390325	1866	1866	1866	1866	0
48	20230822	175200	771390325	1866	1866	1866	1866	0
49	20230822	175100	771390325	1866	1866	1866	1866	0
50	20230822	175000	771390325	1866	1866	1866	1866	0
51	20230822	174900	771390325	1866	1866	1866	1866	0
52	20230822	174800	771390325	1866	1866	1866	1866	0
53	20230822	174700	771390325	1866	1866	1866	1866	0
54	20230822	174600	771390325	1866	1866	1866	1866	0
55	20230822	174500	771390325	1866	1866	1866	1866	0
56	20230822	174400	771390325	1866	1866	1866	1866	0
57	20230822	174300	771390325	1866	1866	1866	1866	0
58	20230822	174200	771390325	1866	1866	1866	1866	0
59	20230822	174100	771390325	1866	1866	1866	1866	0
60	20230822	174000	771390325	1866	1866	1866	1866	0
61	20230822	173900	771390325	1866	1866	1866	1866	0
62	20230822	173800	771390325	1866	1866	1866	1866	12754
63	20230822	173700	771390325	1866	1866	1866	1866	0
64	20230822	173600	771390325	1866	1866	1866	1866	0
65	20230822	173500	771390325	1866	1866	1866	1866	0
66	20230822	173400	771390325	1866	1866	1866	1866	0
67	20230822	173300	771390325	1866	1866	1866	1866	0
68	20230822	173200	771390325	1866	1866	1866	1866	0
69	20230822	173100	771390325	1866	1866	1866	1866	0
70	20230822	173000	771390325	1866	1866	1866	1866	0
71	20230822	172900	771390325	1866	1866	1866	1866	0
72	20230822	172800	771390325	1866	1866	1866	1866	0
73	20230822	172700	771390325	1866	1866	1866	1866	0
74	20230822	172600	771390325	1866	1866	1866	1866	0
75	20230822	172500	771390325	1866	1866	1866	1866	0
76	20230822	172400	771390325	1866	1866	1866	1866	0
77	20230822	172300	771390325	1866	1866	1866	1866	0
78	20230822	172200	771390325	1866	1866	1866	1866	0
79	20230822	172100	771390325	1866	1866	1866	1866	0
80	20230822	172000	771390325	1866	1866	1866	1866	0
81	20230822	171900	771390325	1866	1866	1866	1866	0
82	20230822	171800	771390325	1866	1866	1866	1866	0
83	20230822	171700	771390325	1866	1866	1866	1866	0
84	20230822	171600	771390325	1866	1866	1866	1866	0
85	20230822	171500	771390325	1866	1866	1866	1866	0
86	20230822	171400	771390325	1866	1866	1866	1866	0
87	20230822	171300	771390325	1866	1866	1866	1866	0
88	20230822	171200	771390325	1866	1866	1866	1866	0
89	20230822	171100	771390325	1866	1866	1866	1866	0
90	20230822	171000	771390325	1866	1866	1866	1866	0
91	20230822	170900	771390325	1866	1866	1866	1866	0
92	20230822	170800	771390325	1866	1866	1866	1866	12754
93	20230822	170700	771390325	1866	1866	1866	1866	0
94	20230822	170600	771390325	1866	1866	1866	1866	0
95	20230822	170500	771390325	1866	1866	1866	1866	0
96	20230822	170400	771390325	1866	1866	1866	1866	0
97	20230822	170300	771390325	1866	1866	1866	1866	0
98	20230822	170200	771390325	1866	1866	1866	1866	0
99	20230822	170100	771390325	1866	1866	1866	1866	0
100	20230822	170000	771390325	1866	1866	1866	1866	0
101	20230822	165900	771390325	1866	1866	1866	1866	0
102	20230822	165800	771390325	1866	1866	1866	1866	0
103	20230822	165700	771390325	1866	1866	1866	1866	0
104	20230822	165600	771390325	1866	1866	1866	1866	0
105	20230822	165500	771390325	1866	1866	1866	1866	0
106	20230822	165400	771390325	1866	1866	1866	1866	0
107	20230822	165300	771390325	1866	1866	1866	1866	0
108	20230822	165200	771390325	1866	1866	1866	1866	0
109	20230822	165100	771390325	1866	1866	1866	1866	0
110	20230822	165000	771390325	1866	1866	1866	1866	0
111	20230822	164900	771390325	1866	1866	1866	1866	0
112	20230822	164800	771390325	1866	1866	1866	1866	0
113	20230822	164700	771390325	1866	1866	1866	1866	0
114	20230822	164600	771390325	1866	1866	1866	1866	0
115	20230822	164500	771390325	1866	1866	1866	1866	0
116	20230822	164400	771390325	1866	1866	1866	1866	0
117	20230822	164300	771390325	1866	1866	1866	1866	0
118	20230822	164200	771390325	1866	1866	1866	1866	0
119	20230822	164100	771390325	1866	1866	1866	1866	0
120	20230822	164000	771390325	1866	1866	1866	1866	0
121	20230822	163900	771390325	1866	1866	1866	1866	0
122	20230822	163800	771390325	1866	1866	1866	1866	12754
123	20230822	163700	771390325	1866	1866	1866	1866	0
124	20230822	163600	771390325	1866	1866	1866	1866	0
125	20230822	163500	771390325	1866	1866	1866	1866	0
126	20230822	163400	771390325	1866	1866	1866	1866	0
127	20230822	163300	771390325	1866	1866	1866	1866	0
128	20230822	163200	771390325	1866	1866	1866	1866	0
129	20230822	163100	771390325	1866	1866	1866	1866	0
130	20230822	163000	771390325	1866	1866	1866	1866	0
131	20230822	162900	771390325	1866	1866	1866	1866	0
132	20230822	162800	771390325	1866	1866	1866	1866	0
133	20230822	162700	771390325	1866	1866	1866	1866	0
134	20230822	162600	771390325	1866	1866	1866	1866	0
135	20230822	162500	771390325	1866	1866	1866	1866	0
136	20230822	162400	771390325	1866	1866	1866	1866	0
137	20230822	162300	771390325	1866	1866	1866	1866	0
138	20230822	162200	771390325	1866	1866	1866	1866	0
139	20230822	162100	771390325	1866	1866	1866	1866	0
140	20230822	162000	771390325	1866	1866	1866	1866	0
141	20230822	161900	771390325	1866	1866	1866	1866	0
142	20230822	161800	771390325	1866	1866	1866	1866	0
143	20230822	161700	771390325	1866	1866	1866	1866	0
144	20230822	161600	771390325	1866	1866	1866	1866	0
145	20230822	161500	771390325	1866	1866	1866	1866	0
146	20230822	161400	771390325	1866	1866	1866	1866	0
147	20230822	161300	771390325	1866	1866	1866	1866	0
148	20230822	161200	771390325	1866	1866	1866	1866	0
149	20230822	161100	771390325	1866	1866	1866	1866	0
150	20230822	161000	771390325	1866	1866	1866	1866	0
151	20230822	160900	771390325	1866	1866	1866	1866	0
152	20230822	160800	771390325	1866	1866	1866	1866	12754
153	20230822	160700	771390325	1866	1866	1866	1866	0
154	20230822	160600	771390325	1866	1866	1866	1866	0
155	20230822	160500	771390325	1866	1866	1866	1866	0
156	20230822	160400	771390325	1866	1866	1866	1866	0
157	20230822	160300	771390325	1866	1866	1866	1866	0
158	20230822	160200	771390325	1866	1866	1866	1866	0
159	20230822	160100	771390325	1866	1866	1866	1866	0
160	20230822	160000	771390325	1866	1866	1866	1866	0
161	20230822	155900	771390325	1866	1866	1866	1866	0
162	20230822	155800	771390325	1866	1866	1866	1866	0
163	20230822	155700	771390325	1866	1866	1866	1866	0
164	20230822	155600	771390325	1866	1866	1866	1866	0
165	20230822	155500	771390325	1866	1866	1866	1866	0
166	20230822	155400	771390325	1866	1866	1866	1866	0
167	20230822	155300	771390325	1866	1866	1866	1866	0
168	20230822	155200	771390325	1866	1866	1866	1866	0
169	20230822	155100	771390325	1866	1866	1866	1866	0
170	20230822	155000	771390325	1866	1866	1866	1866	0
171	20230822	154900	771390325	1866	1866	1866	1866	0
172	20230822	154800	771390325	1866	1866	1866	1866	0
173	20230822	154700	771390325	1866	1866	1866	1866	0
174	20230822	154600	771390325	1866	1866	1866	1866	0
175	20230822	154500	771390325	1866	1866	1866	1866	0
176	20230822	154400	771390325	1866	1866	1866	1866	0
177	20230822	154300	771390325	1866	1866	1866	1866	0
178	20230822	154200	771390325	1866	1866	1866	1866	0
179	20230822	154100	771390325	1866	1866	1866	1866	0
180	20230822	154000	771390325	1866	1866	1866	1866	0
181	20230822	153900	771390325	1866	1866	1866	1866	0
182	20230822	153800	771390325	1866	1866	1866	1866	12754
183	20230822	153700	771390325	1866	1866	1866	1866	0
184	20230822	153600	771390325	1866	1866	1866	1866	0
185	20230822	153500	771390325	1866	1866	1866	1866	0
186	20230822	153400	771390325	1866	1866	1866	1866	0
187	20230822	153300	771390325	1866	1866	1866	1866	0
188	20230822	153200	771390325	1866	1866	1866	1866	0
189	20230822	153100	771390325	1866	1866	1866	1866	0
190	20230822	153000	771390325	1866	1866	1866	1866	12754
191	20230822	152900	747591361	1865	1865	1865	1865	0
192	20230822	152800	747591361	1865	1865	1865	1865	0
193	20230822	152700	747591361	1865	1865	1865	1865	0
194	20230822	152600	747591361	1865	1865	1865	1865	0
195	20230822	152500	747591361	1865	1865	1865	1865	0
196	20230822	152400	747591361	1865	1865	1865	1865	0
197	20230822	152300	747591361	1865	1865	1865	1865	0
198	20230822	152200	747591361	1865	1865	1865	1865	0
199	20230822	152100	747591361	1865	1865	1865	1865	0
200	20230822	152000	747591361	1865	1865	1865	1865	0
201	20230822	151900	747591361	1865	1865	1865	1865	1625
202	20230822	151800	744560736	1865	1865	1865	1865	836
203	20230822	151700	743001596	1865	1865	1865	1865	7
204	20230822	151600	742988541	1865	1866	1866	1865	6396
205	20230822	151500	731053625	1871	1867	1871	1866	478
206	20230822	151400	730161572	1871	1870	1871	1870	468
207	20230822	151300	729286018	1871	1866	1871	1866	513
208	20230822	151200	728328700	1865	1865	1865	1865	1538
209	20230822	151100	725460330	1866	1865	1866	1865	150
210	20230822	151000	725180577	1865	1867	1872	1865	1279
211	20230822	150900	722793590	1867	1870	1872	1867	787
212	20230822	150800	721322731	1871	1868	1871	1868	678
213	20230822	150700	720055390	1868	1872	1872	1868	475
214	20230822	150600	719166226	1872	1871	1872	1871	9367
215	20230822	150500	701631255	1872	1871	1872	1871	598
216	20230822	150400	700511843	1872	1872	1872	1872	457
217	20230822	150300	699656339	1872	1868	1872	1868	360
218	20230822	150200	698982848	1868	1866	1868	1866	391
219	20230822	150100	698252542	1868	1868	1868	1866	792
220	20230822	150000	696773089	1865	1865	1865	1865	4
221	20230822	145900	696765629	1865	1868	1868	1865	466
222	20230822	145800	695895144	1868	1867	1868	1867	12
223	20230822	145700	695872738	1865	1865	1865	1865	852
224	20230822	145600	694283758	1868	1865	1868	1865	321
225	20230822	145500	693685057	1867	1867	1870	1865	5170
226	20230822	145400	684018432	1865	1865	1865	1865	3025
227	20230822	145300	678376807	1865	1866	1866	1865	47
228	20230822	145200	678289150	1866	1868	1868	1866	1166
229	20230822	145100	676113130	1869	1867	1869	1867	631
230	20230822	145000	674934287	1869	1869	1869	1869	1
231	20230822	144900	674932418	1869	1868	1869	1868	49
232	20230822	144800	674840852	1869	1866	1869	1866	1636
233	20230822	144700	671784747	1866	1865	1866	1865	7502
234	20230822	144600	657786507	1865	1865	1865	1865	287
235	20230822	144500	657251252	1864	1864	1864	1864	251
236	20230822	144400	656783388	1864	1864	1864	1864	10
237	20230822	144300	656764748	1865	1865	1865	1865	0
238	20230822	144200	656764748	1865	1865	1865	1865	459
239	20230822	144100	655908713	1864	1863	1865	1863	410
240	20230822	144000	655144100	1865	1864	1865	1864	214
241	20230822	143900	654745015	1865	1865	1865	1865	0
242	20230822	143800	654745015	1865	1864	1865	1864	697
243	20230822	143700	653445324	1865	1864	1865	1864	596
244	20230822	143600	652334101	1864	1864	1864	1864	279
245	20230822	143500	651814045	1864	1864	1864	1864	0
246	20230822	143400	651814045	1864	1864	1864	1864	446
247	20230822	143300	650982701	1863	1863	1863	1863	219
248	20230822	143200	650574704	1863	1863	1863	1863	0
249	20230822	143100	650574704	1863	1861	1863	1861	608
250	20230822	143000	649442521	1862	1862	1862	1862	0
251	20230822	142900	649442521	1862	1862	1862	1862	0
252	20230822	142800	649442521	1862	1862	1862	1862	10
253	20230822	142700	649423901	1863	1863	1863	1863	0
254	20230822	142600	649423901	1863	1863	1863	1863	0
255	20230822	142500	649423901	1863	1859	1863	1859	1364
256	20230822	142400	646886793	1859	1859	1859	1859	119
257	20230822	142300	646665572	1863	1860	1863	1860	2000
258	20230822	142200	642941215	1860	1860	1860	1860	520
259	20230822	142100	641974015	1859	1859	1859	1859	0
260	20230822	142000	641974015	1859	1859	1859	1859	0
261	20230822	141900	641974015	1859	1860	1860	1859	1130
262	20230822	141800	639873211	1859	1859	1859	1859	0
263	20230822	141700	639873211	1859	1859	1859	1859	1100
264	20230822	141600	637828311	1859	1859	1859	1859	1100
265	20230822	141500	635783411	1859	1859	1859	1859	0
266	20230822	141400	635783411	1859	1859	1859	1859	148
267	20230822	141300	635508279	1859	1859	1859	1859	2000
268	20230822	141200	631790279	1859	1859	1859	1859	100
269	20230822	141100	631604379	1859	1859	1859	1859	0
270	20230822	141000	631604379	1859	1859	1859	1859	367
271	20230822	140900	630922126	1859	1859	1859	1859	74
272	20230822	140800	630784560	1859	1859	1859	1859	436
273	20230822	140700	629974036	1857	1860	1860	1857	2132
274	20230822	140600	626014516	1857	1857	1857	1857	1
275	20230822	140500	626012659	1857	1857	1857	1857	1
276	20230822	140400	626010802	1860	1860	1860	1860	0
277	20230822	140300	626010802	1860	1860	1860	1856	301
278	20230822	140200	625450962	1860	1859	1860	1859	119
279	20230822	140100	625229641	1859	1859	1859	1859	12
280	20230822	140000	625207333	1859	1860	1860	1859	339
281	20230822	135900	624576805	1859	1859	1859	1859	3
282	20230822	135800	624571228	1859	1859	1859	1859	12
283	20230822	135700	624548920	1856	1856	1856	1856	3
284	20230822	135600	624543352	1859	1860	1860	1856	49
285	20230822	135500	624452324	1856	1856	1856	1856	0
286	20230822	135400	624452324	1856	1856	1856	1856	660
287	20230822	135300	623227364	1857	1858	1858	1857	42
288	20230822	135200	623149349	1863	1863	1863	1863	5
289	20230822	135100	623140034	1863	1863	1863	1863	19
290	20230822	135000	623104637	1863	1863	1863	1863	541
291	20230822	134900	622096754	1862	1862	1862	1862	1
292	20230822	134800	622094892	1857	1857	1857	1857	0
293	20230822	134700	622094892	1857	1857	1857	1857	0
294	20230822	134600	622094892	1857	1857	1857	1857	50
295	20230822	134500	622002042	1856	1856	1856	1856	0
296	20230822	134400	622002042	1856	1856	1856	1856	0
297	20230822	134300	622002042	1856	1856	1856	1856	0
298	20230822	134200	622002042	1856	1856	1856	1856	1
299	20230822	134100	622000186	1856	1856	1856	1856	1114
300	20230822	134000	619932602	1856	1856	1856	1856	37
301	20230822	133900	619863930	1856	1856	1856	1856	1262
302	20230822	133800	617521658	1856	1856	1856	1856	102
303	20230822	133700	617332346	1856	1856	1856	1856	0
304	20230822	133600	617332346	1856	1856	1856	1856	0
305	20230822	133500	617332346	1856	1856	1856	1856	1
306	20230822	133400	617330490	1856	1857	1857	1856	536
307	20230822	133300	616335389	1864	1862	1864	1862	3
308	20230822	133200	616329801	1864	1864	1864	1864	0
309	20230822	133100	616329801	1864	1864	1864	1864	10
310	20230822	133000	616311161	1864	1864	1864	1864	0
311	20230822	132900	616311161	1864	1862	1864	1862	2700
312	20230822	132800	611280665	1854	1861	1861	1854	10004
313	20230822	132700	592704025	1861	1861	1861	1861	285
314	20230822	132600	592173640	1861	1860	1861	1860	91
315	20230822	132500	592004326	1860	1860	1860	1859	1020
316	20230822	132400	590107144	1860	1860	1860	1860	2
317	20230822	132300	590103424	1860	1860	1860	1860	10
318	20230822	132200	590084824	1860	1860	1860	1860	62
319	20230822	132100	589969504	1861	1860	1861	1860	215
320	20230822	132000	589569394	1860	1860	1860	1860	105
321	20230822	131900	589374094	1860	1858	1860	1858	36
322	20230822	131800	589307162	1861	1858	1861	1858	20
323	20230822	131700	589269993	1860	1857	1860	1857	384
324	20230822	131600	588555799	1859	1857	1859	1857	97
325	20230822	131500	588375504	1860	1860	1860	1860	250
326	20230822	131400	587910504	1860	1859	1860	1859	131
327	20230822	131300	587666920	1856	1856	1856	1856	7
328	20230822	131200	587653928	1856	1856	1856	1856	185
329	20230822	131100	587310568	1859	1859	1859	1859	10
330	20230822	131000	587291978	1859	1859	1859	1859	5026
331	20230822	130900	577948644	1862	1862	1862	1862	0
332	20230822	130800	577948644	1862	1862	1862	1862	0
333	20230822	130700	577948644	1862	1859	1862	1859	5344
334	20230822	130600	568013968	1860	1860	1860	1860	0
335	20230822	130500	568013968	1860	1859	1860	1859	82
336	20230822	130400	567861529	1860	1863	1863	1860	817
337	20230822	130300	566341680	1863	1863	1863	1863	0
338	20230822	130200	566341680	1863	1863	1863	1863	0
339	20230822	130100	566341680	1863	1863	1863	1863	35
340	20230822	130000	566276475	1863	1861	1863	1860	179
341	20230822	125900	565943171	1860	1860	1860	1860	35
342	20230822	125800	565878071	1860	1860	1860	1860	0
343	20230822	125700	565878071	1860	1860	1860	1860	0
344	20230822	125600	565878071	1860	1860	1860	1860	0
345	20230822	125500	565878071	1860	1862	1862	1860	1460
346	20230822	125400	563160869	1862	1862	1862	1862	2
347	20230822	125300	563157145	1862	1862	1862	1862	20
348	20230822	125200	563119905	1863	1863	1863	1863	23
349	20230822	125100	563077056	1863	1863	1863	1863	0
350	20230822	125000	563077056	1863	1863	1863	1863	16
351	20230822	124900	563047248	1863	1863	1863	1863	0
352	20230822	124800	563047248	1863	1863	1863	1863	0
353	20230822	124700	563047248	1863	1863	1863	1863	0
354	20230822	124600	563047248	1863	1863	1863	1863	0
355	20230822	124500	563047248	1863	1863	1863	1863	483
356	20230822	124400	562147419	1864	1864	1865	1864	58
357	20230822	124300	562039277	1865	1865	1865	1865	30
358	20230822	124200	561983327	1864	1864	1864	1864	1352
359	20230822	124100	559463199	1864	1863	1864	1863	3861
360	20230822	124000	552267295	1862	1862	1862	1862	1188
361	20230822	123900	550055239	1862	1862	1862	1862	1
362	20230822	123800	550053377	1862	1862	1862	1862	2
363	20230822	123700	550049653	1862	1862	1862	1862	100
364	20230822	123600	549863453	1862	1864	1864	1862	85
365	20230822	123500	549705123	1864	1864	1864	1864	10
366	20230822	123400	549686483	1864	1864	1864	1864	0
367	20230822	123300	549686483	1864	1864	1864	1864	0
368	20230822	123200	549686483	1864	1864	1864	1864	53
369	20230822	123100	549587691	1864	1864	1864	1864	0
370	20230822	123000	549587691	1864	1864	1864	1864	6
371	20230822	122900	549576507	1864	1863	1864	1863	110
372	20230822	122800	549371476	1862	1862	1862	1862	300
373	20230822	122700	548812876	1863	1863	1863	1863	534
374	20230822	122600	547818034	1863	1863	1863	1863	0
375	20230822	122500	547818034	1863	1863	1863	1862	1040
376	20230822	122400	545881173	1863	1864	1864	1863	277
377	20230822	122300	545365110	1864	1864	1864	1864	52
378	20230822	122200	545268182	1861	1864	1864	1861	51
379	20230822	122100	545173121	1864	1864	1864	1864	198
380	20230822	122000	544804049	1864	1864	1864	1864	100
381	20230822	121900	544617649	1864	1864	1864	1864	235
382	20230822	121800	544179609	1864	1864	1864	1864	0
383	20230822	121700	544179609	1864	1864	1864	1864	2
384	20230822	121600	544175881	1864	1864	1864	1864	0
385	20230822	121500	544175881	1864	1864	1864	1864	1
386	20230822	121400	544174017	1864	1863	1864	1863	548
387	20230822	121300	543152634	1864	1864	1864	1864	0
388	20230822	121200	543152634	1864	1861	1864	1861	112
389	20230822	121100	542944166	1861	1861	1861	1861	0
390	20230822	121000	542944166	1861	1861	1861	1861	0
391	20230822	120900	542944166	1861	1862	1862	1861	36
392	20230822	120800	542877169	1864	1864	1864	1864	10
393	20230822	120700	542858529	1864	1864	1864	1864	0
394	20230822	120600	542858529	1864	1864	1864	1864	3
395	20230822	120500	542852937	1864	1864	1864	1864	0
396	20230822	120400	542852937	1864	1863	1864	1863	549
397	20230822	120300	541829720	1863	1863	1863	1863	0
398	20230822	120200	541829720	1863	1863	1863	1863	0
399	20230822	120100	541829720	1863	1860	1863	1860	237
400	20230822	120000	541388696	1863	1863	1863	1863	279
401	20230822	115900	540868919	1861	1859	1861	1859	501
402	20230822	115800	539937558	1859	1859	1859	1859	0
403	20230822	115700	539937558	1859	1859	1859	1859	0
404	20230822	115600	539937558	1859	1860	1860	1859	3
405	20230822	115500	539931979	1860	1860	1860	1860	0
406	20230822	115400	539931979	1860	1860	1860	1860	607
407	20230822	115300	538802959	1860	1860	1860	1860	10
408	20230822	115200	538784359	1860	1860	1860	1860	0
409	20230822	115100	538784359	1860	1860	1860	1860	0
410	20230822	115000	538784359	1860	1861	1861	1860	200
411	20230822	114900	538412248	1861	1861	1861	1861	0
412	20230822	114800	538412248	1861	1861	1861	1861	0
413	20230822	114700	538412248	1861	1861	1861	1861	715
414	20230822	114600	537081633	1861	1861	1861	1861	0
415	20230822	114500	537081633	1861	1861	1864	1861	14
416	20230822	114400	537055576	1860	1864	1864	1860	300
417	20230822	114300	536497176	1864	1864	1864	1864	61
418	20230822	114200	536383472	1864	1863	1864	1863	529
419	20230822	114100	535397426	1864	1864	1864	1864	1
420	20230822	114000	535395562	1861	1861	1861	1861	93
421	20230822	113900	535222489	1861	1861	1861	1860	293
422	20230822	113800	534677217	1861	1861	1861	1861	1102
423	20230822	113700	532626395	1861	1861	1861	1861	59
424	20230822	113600	532516596	1861	1861	1861	1861	68
425	20230822	113500	532390048	1861	1861	1861	1861	1
426	20230822	113400	532388187	1861	1861	1861	1861	1000
427	20230822	113300	530527187	1865	1865	1865	1865	1
428	20230822	113200	530525322	1866	1866	1866	1866	10
429	20230822	113100	530506662	1866	1866	1866	1865	270
430	20230822	113000	530002863	1866	1861	1866	1861	70
431	20230822	112900	529872448	1861	1866	1866	1861	14
432	20230822	112800	529846344	1866	1866	1866	1866	30
433	20230822	112700	529790364	1866	1866	1866	1866	160
434	20230822	112600	529491804	1866	1866	1866	1866	1131
435	20230822	112500	527381358	1866	1860	1866	1860	5700
436	20230822	112400	516765285	1860	1859	1860	1859	2060
437	20230822	112300	512933943	1858	1855	1858	1854	7853
438	20230822	112200	498354615	1857	1857	1857	1857	0
439	20230822	112100	498354615	1857	1857	1857	1857	0
440	20230822	112000	498354615	1857	1857	1857	1857	41
441	20230822	111900	498278478	1857	1857	1857	1857	1
442	20230822	111800	498276621	1857	1857	1857	1857	153
443	20230822	111700	497992500	1854	1854	1854	1854	1
444	20230822	111600	497990646	1855	1858	1858	1855	470
445	20230822	111500	497118196	1859	1859	1859	1859	0
446	20230822	111400	497118196	1859	1859	1859	1859	0
447	20230822	111300	497118196	1859	1853	1859	1853	41
448	20230822	111200	497042217	1852	1852	1852	1852	0
449	20230822	111100	497042217	1852	1852	1852	1852	0
450	20230822	111000	497042217	1852	1852	1852	1852	0
451	20230822	110900	497042217	1852	1852	1852	1852	0
452	20230822	110800	497042217	1852	1852	1852	1852	0
453	20230822	110700	497042217	1852	1859	1859	1852	13
454	20230822	110600	497018120	1851	1851	1851	1851	1000
455	20230822	110500	495167120	1859	1859	1859	1859	3
456	20230822	110400	495161543	1858	1858	1858	1858	920
457	20230822	110300	493452183	1858	1857	1858	1845	1742
458	20230822	110200	490231319	1858	1858	1858	1858	50
459	20230822	110100	490138419	1858	1858	1858	1858	1
460	20230822	110000	490136561	1858	1856	1858	1850	1062
461	20230822	105900	488171137	1858	1858	1858	1858	1
462	20230822	105800	488169279	1860	1859	1860	1859	1071
463	20230822	105700	486178219	1859	1859	1859	1859	1001
464	20230822	105600	484317360	1859	1859	1859	1859	1615
465	20230822	105500	481315075	1859	1859	1859	1859	34
466	20230822	105400	481251869	1859	1856	1859	1856	3056
467	20230822	105300	475575407	1858	1858	1858	1858	12
468	20230822	105200	475553111	1858	1850	1858	1850	1174
469	20230822	105100	473379819	1851	1858	1858	1851	1012
470	20230822	105000	471506523	1850	1850	1850	1850	1
471	20230822	104900	471504673	1850	1850	1850	1850	1001
472	20230822	104800	469652823	1850	1850	1850	1850	1805
473	20230822	104700	466313573	1850	1850	1850	1850	0
474	20230822	104600	466313573	1850	1858	1858	1850	1608
475	20230822	104500	463338677	1859	1859	1859	1859	0
476	20230822	104400	463338677	1859	1859	1859	1859	0
477	20230822	104300	463338677	1859	1859	1859	1859	732
478	20230822	104200	461977889	1860	1860	1860	1859	74
479	20230822	104100	461840251	1860	1860	1860	1850	50
480	20230822	104000	461747261	1850	1852	1852	1850	3079
481	20230822	103900	456051037	1861	1851	1861	1850	1013
482	20230822	103800	454176818	1861	1862	1862	1827	628
483	20230822	103700	453017688	1850	1863	1863	1850	103
484	20230822	103600	452827017	1850	1864	1864	1850	3115
485	20230822	103500	447035900	1864	1850	1864	1849	15358
486	20230822	103400	418529592	1850	1849	1850	1849	511
487	20230822	103300	417584742	1848	1849	1849	1848	1200
488	20230822	103200	415366142	1849	1849	1849	1849	1062
489	20230822	103100	413402504	1848	1843	1848	1843	425
490	20230822	103000	412617109	1844	1844	1844	1844	1000
491	20230822	102900	410773109	1844	1844	1844	1844	521
492	20230822	102800	409812385	1844	1844	1844	1844	345
493	20230822	102700	409176205	1844	1844	1844	1844	7
494	20230822	102600	409163297	1844	1844	1844	1844	200
495	20230822	102500	408794497	1844	1840	1844	1840	142
496	20230822	102400	408532979	1843	1843	1843	1843	1480
497	20230822	102300	405805339	1843	1846	1847	1843	1316
498	20230822	102200	403378890	1846	1839	1846	1839	2133
499	20230822	102100	399448773	1839	1833	1841	1833	3640
500	20230822	102000	392756993	1836	1832	1836	1832	3426
501	20230822	101900	386477038	1827	1827	1827	1827	0
502	20230822	101800	386477038	1827	1830	1830	1827	1728
503	20230822	101700	383316881	1827	1827	1827	1827	0
504	20230822	101600	383316881	1827	1827	1827	1827	1
505	20230822	101500	383315054	1832	1827	1832	1827	1872
506	20230822	101400	379890979	1826	1826	1826	1826	0
507	20230822	101300	379890979	1826	1827	1827	1826	1443
508	20230822	101200	377255818	1827	1827	1827	1827	34
509	20230822	101100	377193700	1827	1827	1827	1827	9022
510	20230822	101000	360710506	1827	1827	1827	1827	300
511	20230822	100900	360162406	1827	1828	1828	1827	100
512	20230822	100800	359979692	1828	1828	1828	1828	286
513	20230822	100700	359456884	1828	1828	1834	1827	967
514	20230822	100600	357689264	1828	1830	1834	1828	1591
515	20230822	100500	354778778	1829	1830	1835	1829	873
516	20230822	100400	353181055	1830	1835	1835	1830	1477
517	20230822	100300	350478128	1834	1832	1834	1830	2244
518	20230822	100200	346364384	1832	1830	1832	1830	959
519	20230822	100100	344608913	1831	1831	1831	1831	1
520	20230822	100000	344607082	1828	1833	1833	1828	31
521	20230822	095900	344550409	1827	1834	1834	1827	360
522	20230822	095800	343892645	1828	1829	1833	1828	4479
523	20230822	095700	335697914	1829	1829	1829	1827	1096
524	20230822	095600	333695516	1829	1827	1829	1827	501
525	20230822	095500	332780187	1830	1827	1830	1827	11
526	20230822	095400	332760087	1826	1825	1830	1825	796
527	20230822	095300	331307376	1825	1830	1830	1825	799
528	20230822	095200	329847785	1827	1826	1830	1826	4177
529	20230822	095100	322207986	1827	1825	1827	1825	981
530	20230822	095000	320417459	1817	1817	1817	1817	3100
531	20230822	094900	314784759	1827	1818	1827	1815	8661
532	20230822	094800	299044955	1829	1822	1830	1817	19450
533	20230822	094700	263579862	1814	1820	1820	1813	2329
534	20230822	094600	259354753	1820	1822	1822	1820	18
535	20230822	094500	259321977	1822	1822	1822	1813	550
536	20230822	094400	258324809	1813	1813	1813	1813	1851
537	20230822	094300	254968946	1812	1814	1814	1812	577
538	20230822	094200	253922971	1823	1823	1823	1823	0
539	20230822	094100	253922971	1823	1813	1823	1813	111
540	20230822	094000	253721118	1823	1817	1823	1815	103
541	20230822	093900	253533963	1815	1815	1815	1812	2108
542	20230822	093800	249710564	1815	1824	1824	1815	1479
543	20230822	093700	247013792	1824	1824	1824	1824	66
544	20230822	093600	246893408	1824	1816	1824	1816	4017
545	20230822	093500	239597272	1816	1824	1824	1816	95
546	20230822	093400	239424474	1824	1822	1825	1822	2462
547	20230822	093300	234936256	1822	1822	1822	1821	4052
548	20230822	093200	227554512	1822	1820	1822	1820	3009
549	20230822	093100	222078124	1820	1812	1820	1812	716
550	20230822	093000	220780716	1822	1812	1822	1806	5818
551	20230822	092900	210244488	1807	1807	1812	1806	518
552	20230822	092800	209308789	1807	1810	1812	1805	10259
553	20230822	092700	190735752	1810	1811	1811	1808	4225
554	20230822	092600	183089398	1812	1812	1812	1812	1230
555	20230822	092500	180860638	1813	1812	1813	1810	4348
556	20230822	092400	172986355	1814	1814	1814	1812	2002
557	20230822	092300	169356117	1814	1820	1823	1814	5631
558	20230822	092200	159131071	1824	1824	1824	1824	30
559	20230822	092100	159076351	1824	1824	1824	1824	1770
560	20230822	092000	155847871	1824	1818	1824	1818	401
561	20230822	091900	155118847	1825	1821	1825	1817	4427
562	20230822	091800	147074610	1819	1821	1821	1815	19964
563	20230822	091700	110774212	1820	1823	1825	1820	11059
564	20230822	091600	90635261	1824	1831	1831	1824	4657
565	20230822	091500	82129058	1831	1836	1836	1831	43
566	20230822	091400	82050125	1829	1837	1837	1829	5223
567	20230822	091300	72490516	1838	1838	1838	1838	0
568	20230822	091200	72490516	1838	1839	1839	1838	511
569	20230822	091100	71550797	1828	1839	1839	1828	27
570	20230822	091000	71501403	1830	1830	1830	1830	100
571	20230822	090900	71318403	1840	1827	1840	1827	999
572	20230822	090800	69491014	1827	1837	1837	1827	240
573	20230822	090700	69051239	1825	1824	1826	1821	2953
574	20230822	090600	63665687	1825	1834	1834	1825	3351
575	20230822	090500	57535991	1831	1842	1842	1831	14419
576	20230822	090400	31037952	1842	1859	1859	1842	2427
577	20230822	090300	26559874	1860	1842	1861	1842	2509
578	20230822	090200	21897542	1842	1844	1861	1840	1900
579	20230822	090100	18396623	1864	1849	1873	1844	1518
580	20230822	090000	15595338	1844	1849	1880	1843	8439