KissMeData/003310/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183800	205384855	1900	1900	1900	1900	3580
3	20230904	183700	205384855	1900	1900	1900	1900	0
4	20230904	183600	205384855	1900	1900	1900	1900	0
5	20230904	183500	205384855	1900	1900	1900	1900	0
6	20230904	183400	205384855	1900	1900	1900	1900	0
7	20230904	183300	205384855	1900	1900	1900	1900	0
8	20230904	183200	205384855	1900	1900	1900	1900	0
9	20230904	183100	205384855	1900	1900	1900	1900	0
10	20230904	183000	205384855	1900	1900	1900	1900	0
11	20230904	182900	205384855	1900	1900	1900	1900	0
12	20230904	182800	205384855	1900	1900	1900	1900	0
13	20230904	182700	205384855	1900	1900	1900	1900	0
14	20230904	182600	205384855	1900	1900	1900	1900	0
15	20230904	182500	205384855	1900	1900	1900	1900	0
16	20230904	182400	205384855	1900	1900	1900	1900	0
17	20230904	182300	205384855	1900	1900	1900	1900	0
18	20230904	182200	205384855	1900	1900	1900	1900	0
19	20230904	182100	205384855	1900	1900	1900	1900	0
20	20230904	182000	205384855	1900	1900	1900	1900	0
21	20230904	181900	205384855	1900	1900	1900	1900	0
22	20230904	181800	205384855	1900	1900	1900	1900	0
23	20230904	181700	205384855	1900	1900	1900	1900	0
24	20230904	181600	205384855	1900	1900	1900	1900	0
25	20230904	181500	205384855	1900	1900	1900	1900	0
26	20230904	181400	205384855	1900	1900	1900	1900	0
27	20230904	181300	205384855	1900	1900	1900	1900	0
28	20230904	181200	205384855	1900	1900	1900	1900	0
29	20230904	181100	205384855	1900	1900	1900	1900	0
30	20230904	181000	205384855	1900	1900	1900	1900	0
31	20230904	180900	205384855	1900	1900	1900	1900	0
32	20230904	180800	205384855	1900	1900	1900	1900	3580
33	20230904	180700	205384855	1900	1900	1900	1900	0
34	20230904	180600	205384855	1900	1900	1900	1900	0
35	20230904	180500	205384855	1900	1900	1900	1900	0
36	20230904	180400	205384855	1900	1900	1900	1900	0
37	20230904	180300	205384855	1900	1900	1900	1900	0
38	20230904	180200	205384855	1900	1900	1900	1900	0
39	20230904	180100	205384855	1900	1900	1900	1900	0
40	20230904	180000	205384855	1900	1900	1900	1900	0
41	20230904	175900	205384855	1900	1900	1900	1900	0
42	20230904	175800	205384855	1900	1900	1900	1900	0
43	20230904	175700	205384855	1900	1900	1900	1900	0
44	20230904	175600	205384855	1900	1900	1900	1900	0
45	20230904	175500	205384855	1900	1900	1900	1900	0
46	20230904	175400	205384855	1900	1900	1900	1900	0
47	20230904	175300	205384855	1900	1900	1900	1900	0
48	20230904	175200	205384855	1900	1900	1900	1900	0
49	20230904	175100	205384855	1900	1900	1900	1900	0
50	20230904	175000	205384855	1900	1900	1900	1900	0
51	20230904	174900	205384855	1900	1900	1900	1900	0
52	20230904	174800	205384855	1900	1900	1900	1900	0
53	20230904	174700	205384855	1900	1900	1900	1900	0
54	20230904	174600	205384855	1900	1900	1900	1900	0
55	20230904	174500	205384855	1900	1900	1900	1900	0
56	20230904	174400	205384855	1900	1900	1900	1900	0
57	20230904	174300	205384855	1900	1900	1900	1900	0
58	20230904	174200	205384855	1900	1900	1900	1900	0
59	20230904	174100	205384855	1900	1900	1900	1900	0
60	20230904	174000	205384855	1900	1900	1900	1900	0
61	20230904	173900	205384855	1900	1900	1900	1900	0
62	20230904	173800	205384855	1900	1900	1900	1900	3580
63	20230904	173700	205384855	1900	1900	1900	1900	0
64	20230904	173600	205384855	1900	1900	1900	1900	0
65	20230904	173500	205384855	1900	1900	1900	1900	0
66	20230904	173400	205384855	1900	1900	1900	1900	0
67	20230904	173300	205384855	1900	1900	1900	1900	0
68	20230904	173200	205384855	1900	1900	1900	1900	0
69	20230904	173100	205384855	1900	1900	1900	1900	0
70	20230904	173000	205384855	1900	1900	1900	1900	0
71	20230904	172900	205384855	1900	1900	1900	1900	0
72	20230904	172800	205384855	1900	1900	1900	1900	0
73	20230904	172700	205384855	1900	1900	1900	1900	0
74	20230904	172600	205384855	1900	1900	1900	1900	0
75	20230904	172500	205384855	1900	1900	1900	1900	0
76	20230904	172400	205384855	1900	1900	1900	1900	0
77	20230904	172300	205384855	1900	1900	1900	1900	0
78	20230904	172200	205384855	1900	1900	1900	1900	0
79	20230904	172100	205384855	1900	1900	1900	1900	0
80	20230904	172000	205384855	1900	1900	1900	1900	0
81	20230904	171900	205384855	1900	1900	1900	1900	0
82	20230904	171800	205384855	1900	1900	1900	1900	0
83	20230904	171700	205384855	1900	1900	1900	1900	0
84	20230904	171600	205384855	1900	1900	1900	1900	0
85	20230904	171500	205384855	1900	1900	1900	1900	0
86	20230904	171400	205384855	1900	1900	1900	1900	0
87	20230904	171300	205384855	1900	1900	1900	1900	0
88	20230904	171200	205384855	1900	1900	1900	1900	0
89	20230904	171100	205384855	1900	1900	1900	1900	0
90	20230904	171000	205384855	1900	1900	1900	1900	0
91	20230904	170900	205384855	1900	1900	1900	1900	0
92	20230904	170800	205384855	1900	1900	1900	1900	3580
93	20230904	170700	205384855	1900	1900	1900	1900	0
94	20230904	170600	205384855	1900	1900	1900	1900	0
95	20230904	170500	205384855	1900	1900	1900	1900	0
96	20230904	170400	205384855	1900	1900	1900	1900	0
97	20230904	170300	205384855	1900	1900	1900	1900	0
98	20230904	170200	205384855	1900	1900	1900	1900	0
99	20230904	170100	205384855	1900	1900	1900	1900	0
100	20230904	170000	205384855	1900	1900	1900	1900	0
101	20230904	165900	205384855	1900	1900	1900	1900	0
102	20230904	165800	205384855	1900	1900	1900	1900	0
103	20230904	165700	205384855	1900	1900	1900	1900	0
104	20230904	165600	205384855	1900	1900	1900	1900	0
105	20230904	165500	205384855	1900	1900	1900	1900	0
106	20230904	165400	205384855	1900	1900	1900	1900	0
107	20230904	165300	205384855	1900	1900	1900	1900	0
108	20230904	165200	205384855	1900	1900	1900	1900	0
109	20230904	165100	205384855	1900	1900	1900	1900	0
110	20230904	165000	205384855	1900	1900	1900	1900	0
111	20230904	164900	205384855	1900	1900	1900	1900	0
112	20230904	164800	205384855	1900	1900	1900	1900	0
113	20230904	164700	205384855	1900	1900	1900	1900	0
114	20230904	164600	205384855	1900	1900	1900	1900	0
115	20230904	164500	205384855	1900	1900	1900	1900	0
116	20230904	164400	205384855	1900	1900	1900	1900	0
117	20230904	164300	205384855	1900	1900	1900	1900	0
118	20230904	164200	205384855	1900	1900	1900	1900	0
119	20230904	164100	205384855	1900	1900	1900	1900	0
120	20230904	164000	205384855	1900	1900	1900	1900	0
121	20230904	163900	205384855	1900	1900	1900	1900	0
122	20230904	163800	205384855	1900	1900	1900	1900	3580
123	20230904	163700	205384855	1900	1900	1900	1900	0
124	20230904	163600	205384855	1900	1900	1900	1900	0
125	20230904	163500	205384855	1900	1900	1900	1900	0
126	20230904	163400	205384855	1900	1900	1900	1900	0
127	20230904	163300	205384855	1900	1900	1900	1900	0
128	20230904	163200	205384855	1900	1900	1900	1900	0
129	20230904	163100	205384855	1900	1900	1900	1900	0
130	20230904	163000	205384855	1900	1900	1900	1900	0
131	20230904	162900	205384855	1900	1900	1900	1900	0
132	20230904	162800	205384855	1900	1900	1900	1900	0
133	20230904	162700	205384855	1900	1900	1900	1900	0
134	20230904	162600	205384855	1900	1900	1900	1900	0
135	20230904	162500	205384855	1900	1900	1900	1900	0
136	20230904	162400	205384855	1900	1900	1900	1900	0
137	20230904	162300	205384855	1900	1900	1900	1900	0
138	20230904	162200	205384855	1900	1900	1900	1900	0
139	20230904	162100	205384855	1900	1900	1900	1900	0
140	20230904	162000	205384855	1900	1900	1900	1900	0
141	20230904	161900	205384855	1900	1900	1900	1900	0
142	20230904	161800	205384855	1900	1900	1900	1900	0
143	20230904	161700	205384855	1900	1900	1900	1900	0
144	20230904	161600	205384855	1900	1900	1900	1900	0
145	20230904	161500	205384855	1900	1900	1900	1900	0
146	20230904	161400	205384855	1900	1900	1900	1900	0
147	20230904	161300	205384855	1900	1900	1900	1900	0
148	20230904	161200	205384855	1900	1900	1900	1900	0
149	20230904	161100	205384855	1900	1900	1900	1900	0
150	20230904	161000	205384855	1900	1900	1900	1900	0
151	20230904	160900	205384855	1900	1900	1900	1900	0
152	20230904	160800	205384855	1900	1900	1900	1900	3580
153	20230904	160700	205384855	1900	1900	1900	1900	0
154	20230904	160600	205384855	1900	1900	1900	1900	0
155	20230904	160500	205384855	1900	1900	1900	1900	0
156	20230904	160400	205384855	1900	1900	1900	1900	0
157	20230904	160300	205384855	1900	1900	1900	1900	0
158	20230904	160200	205384855	1900	1900	1900	1900	0
159	20230904	160100	205384855	1900	1900	1900	1900	0
160	20230904	160000	205384855	1900	1900	1900	1900	0
161	20230904	155900	205384855	1900	1900	1900	1900	0
162	20230904	155800	205384855	1900	1900	1900	1900	0
163	20230904	155700	205384855	1900	1900	1900	1900	0
164	20230904	155600	205384855	1900	1900	1900	1900	0
165	20230904	155500	205384855	1900	1900	1900	1900	0
166	20230904	155400	205384855	1900	1900	1900	1900	0
167	20230904	155300	205384855	1900	1900	1900	1900	0
168	20230904	155200	205384855	1900	1900	1900	1900	0
169	20230904	155100	205384855	1900	1900	1900	1900	0
170	20230904	155000	205384855	1900	1900	1900	1900	0
171	20230904	154900	205384855	1900	1900	1900	1900	0
172	20230904	154800	205384855	1900	1900	1900	1900	0
173	20230904	154700	205384855	1900	1900	1900	1900	0
174	20230904	154600	205384855	1900	1900	1900	1900	0
175	20230904	154500	205384855	1900	1900	1900	1900	0
176	20230904	154400	205384855	1900	1900	1900	1900	0
177	20230904	154300	205384855	1900	1900	1900	1900	0
178	20230904	154200	205384855	1900	1900	1900	1900	0
179	20230904	154100	205384855	1900	1900	1900	1900	0
180	20230904	154000	205384855	1900	1900	1900	1900	0
181	20230904	153900	205384855	1900	1900	1900	1900	0
182	20230904	153800	205384855	1900	1900	1900	1900	3580
183	20230904	153700	205384855	1900	1900	1900	1900	0
184	20230904	153600	205384855	1900	1900	1900	1900	0
185	20230904	153500	205384855	1900	1900	1900	1900	0
186	20230904	153400	205384855	1900	1900	1900	1900	0
187	20230904	153300	205384855	1900	1900	1900	1900	0
188	20230904	153200	205384855	1900	1900	1900	1900	0
189	20230904	153100	205384855	1900	1900	1900	1900	0
190	20230904	153000	205384855	1900	1900	1900	1900	3580
191	20230904	152900	198582855	1900	1900	1900	1900	0
192	20230904	152800	198582855	1900	1900	1900	1900	0
193	20230904	152700	198582855	1900	1900	1900	1900	0
194	20230904	152600	198582855	1900	1900	1900	1900	0
195	20230904	152500	198582855	1900	1900	1900	1900	0
196	20230904	152400	198582855	1900	1900	1900	1900	0
197	20230904	152300	198582855	1900	1900	1900	1900	0
198	20230904	152200	198582855	1900	1900	1900	1900	0
199	20230904	152100	198582855	1900	1900	1900	1900	0
200	20230904	152000	198582855	1900	1900	1900	1900	0
201	20230904	151900	198582855	1900	1902	1902	1900	275
202	20230904	151800	198060332	1902	1902	1902	1902	34
203	20230904	151700	197995664	1902	1902	1902	1902	10
204	20230904	151600	197976644	1902	1902	1902	1902	12
205	20230904	151500	197953820	1902	1903	1903	1902	15
206	20230904	151400	197925285	1903	1903	1903	1903	27
207	20230904	151300	197873904	1903	1903	1903	1903	5
208	20230904	151200	197864389	1902	1901	1902	1901	31
209	20230904	151100	197805457	1898	1900	1900	1898	466
210	20230904	151000	196920868	1901	1901	1901	1899	1965
211	20230904	150900	193186037	1901	1901	1901	1901	0
212	20230904	150800	193186037	1901	1901	1901	1901	0
213	20230904	150700	193186037	1901	1901	1901	1901	188
214	20230904	150600	192828649	1901	1901	1901	1901	0
215	20230904	150500	192828649	1901	1901	1901	1901	0
216	20230904	150400	192828649	1901	1901	1901	1901	35
217	20230904	150300	192762114	1901	1901	1901	1901	0
218	20230904	150200	192762114	1901	1901	1901	1901	202
219	20230904	150100	192378112	1901	1901	1901	1901	0
220	20230904	150000	192378112	1901	1901	1901	1901	2597
221	20230904	145900	187441215	1901	1901	1901	1901	10
222	20230904	145800	187422205	1901	1901	1901	1901	0
223	20230904	145700	187422205	1901	1901	1901	1901	204
224	20230904	145600	187034401	1901	1901	1901	1901	3
225	20230904	145500	187028698	1901	1901	1901	1901	220
226	20230904	145400	186610478	1902	1902	1902	1902	0
227	20230904	145300	186610478	1902	1902	1902	1902	1650
228	20230904	145200	183472178	1902	1902	1902	1902	0
229	20230904	145100	183472178	1902	1902	1902	1902	0
230	20230904	145000	183472178	1902	1902	1902	1902	0
231	20230904	144900	183472178	1902	1902	1902	1902	20
232	20230904	144800	183434138	1902	1902	1902	1902	103
233	20230904	144700	183238232	1902	1902	1902	1902	0
234	20230904	144600	183238232	1902	1902	1902	1902	0
235	20230904	144500	183238232	1902	1902	1902	1902	0
236	20230904	144400	183238232	1902	1903	1903	1902	4010
237	20230904	144300	175611202	1902	1902	1902	1902	143
238	20230904	144200	175339216	1903	1903	1903	1903	0
239	20230904	144100	175339216	1903	1903	1903	1903	0
240	20230904	144000	175339216	1903	1903	1903	1903	0
241	20230904	143900	175339216	1903	1903	1903	1903	2
242	20230904	143800	175335410	1903	1903	1903	1903	25
243	20230904	143700	175287835	1903	1903	1903	1903	0
244	20230904	143600	175287835	1903	1903	1903	1903	118
245	20230904	143500	175063281	1903	1903	1903	1903	0
246	20230904	143400	175063281	1903	1903	1903	1903	1112
247	20230904	143300	172947145	1905	1905	1905	1905	0
248	20230904	143200	172947145	1905	1905	1905	1905	0
249	20230904	143100	172947145	1905	1905	1905	1905	30
250	20230904	143000	172889995	1905	1905	1905	1905	0
251	20230904	142900	172889995	1905	1903	1905	1903	38
252	20230904	142800	172817607	1905	1905	1905	1905	4
253	20230904	142700	172809987	1903	1903	1903	1903	0
254	20230904	142600	172809987	1903	1904	1904	1903	110
255	20230904	142500	172600656	1904	1904	1904	1904	0
256	20230904	142400	172600656	1904	1904	1904	1904	6
257	20230904	142300	172589232	1904	1904	1904	1904	52
258	20230904	142200	172490224	1904	1904	1904	1904	68
259	20230904	142100	172360752	1903	1903	1903	1903	0
260	20230904	142000	172360752	1903	1903	1903	1903	0
261	20230904	141900	172360752	1903	1903	1903	1903	0
262	20230904	141800	172360752	1903	1903	1903	1903	23
263	20230904	141700	172316983	1902	1902	1902	1902	0
264	20230904	141600	172316983	1902	1902	1902	1902	0
265	20230904	141500	172316983	1902	1902	1902	1902	0
266	20230904	141400	172316983	1902	1902	1902	1902	0
267	20230904	141300	172316983	1902	1902	1902	1902	0
268	20230904	141200	172316983	1902	1902	1902	1902	0
269	20230904	141100	172316983	1902	1902	1902	1902	0
270	20230904	141000	172316983	1902	1902	1902	1902	0
271	20230904	140900	172316983	1902	1902	1902	1902	1100
272	20230904	140800	170224783	1902	1900	1902	1900	4237
273	20230904	140700	162167613	1901	1901	1901	1901	0
274	20230904	140600	162167613	1901	1901	1901	1901	0
275	20230904	140500	162167613	1901	1901	1901	1901	0
276	20230904	140400	162167613	1901	1900	1901	1900	1014
277	20230904	140300	160240416	1899	1899	1899	1899	10
278	20230904	140200	160221426	1900	1900	1900	1900	0
279	20230904	140100	160221426	1900	1900	1900	1900	0
280	20230904	140000	160221426	1900	1900	1900	1900	0
281	20230904	135900	160221426	1900	1900	1900	1900	0
282	20230904	135800	160221426	1900	1900	1900	1900	0
283	20230904	135700	160221426	1900	1900	1900	1900	200
284	20230904	135600	159841426	1900	1900	1900	1900	1
285	20230904	135500	159839526	1900	1900	1900	1900	52
286	20230904	135400	159740726	1900	1900	1900	1900	0
287	20230904	135300	159740726	1900	1900	1900	1900	52
288	20230904	135200	159641926	1900	1900	1900	1900	52
289	20230904	135100	159543126	1900	1900	1900	1900	0
290	20230904	135000	159543126	1900	1900	1900	1900	0
291	20230904	134900	159543126	1900	1900	1900	1900	0
292	20230904	134800	159543126	1900	1900	1900	1900	0
293	20230904	134700	159543126	1900	1900	1900	1900	0
294	20230904	134600	159543126	1900	1900	1900	1900	0
295	20230904	134500	159543126	1900	1900	1900	1900	0
296	20230904	134400	159543126	1900	1900	1900	1900	147
297	20230904	134300	159263826	1900	1900	1900	1900	0
298	20230904	134200	159263826	1900	1900	1900	1900	30
299	20230904	134100	159206826	1900	1900	1900	1900	0
300	20230904	134000	159206826	1900	1900	1900	1900	263
301	20230904	133900	158707126	1900	1900	1900	1900	1
302	20230904	133800	158705226	1900	1900	1900	1900	1
303	20230904	133700	158703326	1900	1900	1900	1900	5
304	20230904	133600	158693826	1900	1900	1900	1900	1
305	20230904	133500	158691926	1896	1896	1896	1896	0
306	20230904	133400	158691926	1896	1896	1896	1896	0
307	20230904	133300	158691926	1896	1896	1896	1896	0
308	20230904	133200	158691926	1896	1897	1897	1896	3547
309	20230904	133100	151966537	1899	1899	1899	1899	1
310	20230904	133000	151964638	1897	1897	1897	1897	0
311	20230904	132900	151964638	1897	1897	1897	1897	0
312	20230904	132800	151964638	1897	1897	1897	1897	352
313	20230904	132700	151296894	1896	1896	1896	1896	0
314	20230904	132600	151296894	1896	1896	1896	1896	0
315	20230904	132500	151296894	1896	1896	1896	1896	0
316	20230904	132400	151296894	1896	1896	1896	1896	190
317	20230904	132300	150936654	1896	1896	1896	1896	2
318	20230904	132200	150932862	1897	1897	1897	1897	100
319	20230904	132100	150743162	1897	1897	1897	1897	0
320	20230904	132000	150743162	1897	1897	1897	1897	1000
321	20230904	131900	148846162	1897	1897	1897	1897	0
322	20230904	131800	148846162	1897	1897	1897	1897	0
323	20230904	131700	148846162	1897	1897	1897	1897	5
324	20230904	131600	148836677	1897	1897	1897	1897	10
325	20230904	131500	148817707	1897	1896	1897	1896	3408
326	20230904	131400	142353631	1897	1897	1897	1897	854
327	20230904	131300	140733593	1897	1897	1897	1897	967
328	20230904	131200	138899194	1897	1897	1897	1897	0
329	20230904	131100	138899194	1897	1897	1897	1897	47
330	20230904	131000	138810035	1897	1897	1897	1897	73
331	20230904	130900	138671554	1896	1896	1896	1896	0
332	20230904	130800	138671554	1896	1896	1896	1896	0
333	20230904	130700	138671554	1896	1896	1896	1896	202
334	20230904	130600	138288562	1896	1896	1896	1896	0
335	20230904	130500	138288562	1896	1896	1896	1896	50
336	20230904	130400	138193762	1896	1896	1896	1896	0
337	20230904	130300	138193762	1896	1896	1896	1896	0
338	20230904	130200	138193762	1896	1896	1897	1896	2305
339	20230904	130100	133823478	1896	1896	1896	1896	0
340	20230904	130000	133823478	1896	1896	1896	1896	5
341	20230904	125900	133813998	1896	1896	1896	1896	131
342	20230904	125800	133565622	1896	1897	1897	1896	853
343	20230904	125700	131948333	1897	1897	1897	1897	0
344	20230904	125600	131948333	1897	1897	1897	1897	0
345	20230904	125500	131948333	1897	1897	1897	1897	1
346	20230904	125400	131946436	1897	1896	1897	1896	1010
347	20230904	125300	130031466	1897	1897	1897	1897	0
348	20230904	125200	130031466	1897	1897	1897	1897	5
349	20230904	125100	130021981	1896	1896	1896	1896	0
350	20230904	125000	130021981	1896	1896	1896	1896	273
351	20230904	124900	129504373	1896	1896	1896	1896	600
352	20230904	124800	128366773	1897	1897	1897	1897	0
353	20230904	124700	128366773	1897	1897	1897	1897	41
354	20230904	124600	128288996	1897	1897	1897	1897	0
355	20230904	124500	128288996	1897	1897	1897	1897	10
356	20230904	124400	128270026	1897	1897	1897	1897	0
357	20230904	124300	128270026	1897	1897	1897	1897	42
358	20230904	124200	128190352	1897	1897	1897	1897	0
359	20230904	124100	128190352	1897	1897	1897	1897	1
360	20230904	124000	128188455	1898	1898	1898	1898	54
361	20230904	123900	128085963	1897	1897	1897	1897	0
362	20230904	123800	128085963	1897	1897	1897	1897	602
363	20230904	123700	126943969	1897	1897	1897	1897	694
364	20230904	123600	125627451	1897	1897	1897	1897	0
365	20230904	123500	125627451	1897	1897	1897	1897	500
366	20230904	123400	124678951	1897	1897	1897	1897	45
367	20230904	123300	124593586	1897	1897	1897	1897	8
368	20230904	123200	124578410	1898	1898	1898	1898	21
369	20230904	123100	124538552	1898	1898	1898	1898	589
370	20230904	123000	123420630	1898	1898	1898	1898	3
371	20230904	122900	123414936	1899	1899	1899	1899	1
372	20230904	122800	123413037	1897	1897	1897	1897	63
373	20230904	122700	123293526	1897	1897	1897	1897	10
374	20230904	122600	123274556	1897	1897	1897	1897	10
375	20230904	122500	123255586	1897	1897	1897	1897	0
376	20230904	122400	123255586	1897	1897	1897	1897	0
377	20230904	122300	123255586	1897	1897	1897	1897	1
378	20230904	122200	123253689	1897	1897	1897	1897	71
379	20230904	122100	123119002	1897	1897	1897	1897	0
380	20230904	122000	123119002	1897	1897	1897	1897	12
381	20230904	121900	123096238	1897	1897	1897	1897	110
382	20230904	121800	122887568	1897	1897	1897	1897	105
383	20230904	121700	122688383	1897	1897	1897	1897	73
384	20230904	121600	122549902	1897	1897	1897	1897	0
385	20230904	121500	122549902	1897	1897	1897	1897	399
386	20230904	121400	121792999	1897	1897	1897	1897	10
387	20230904	121300	121774029	1899	1899	1899	1899	0
388	20230904	121200	121774029	1899	1899	1899	1899	1
389	20230904	121100	121772130	1897	1897	1897	1897	0
390	20230904	121000	121772130	1897	1897	1897	1897	27
391	20230904	120900	121720911	1896	1896	1896	1896	0
392	20230904	120800	121720911	1896	1896	1896	1896	0
393	20230904	120700	121720911	1896	1896	1896	1896	0
394	20230904	120600	121720911	1896	1896	1896	1896	240
395	20230904	120500	121265871	1896	1896	1896	1896	0
396	20230904	120400	121265871	1896	1897	1897	1896	11
397	20230904	120300	121245005	1898	1898	1898	1898	85
398	20230904	120200	121083675	1898	1898	1898	1898	323
399	20230904	120100	120470621	1897	1897	1897	1897	90
400	20230904	120000	120299891	1897	1897	1897	1897	10
401	20230904	115900	120280921	1897	1897	1897	1897	0
402	20230904	115800	120280921	1897	1897	1897	1897	0
403	20230904	115700	120280921	1897	1897	1897	1897	200
404	20230904	115600	119901521	1897	1897	1897	1897	100
405	20230904	115500	119711821	1897	1897	1897	1897	0
406	20230904	115400	119711821	1897	1897	1897	1897	0
407	20230904	115300	119711821	1897	1897	1897	1897	188
408	20230904	115200	119355185	1897	1897	1897	1897	10
409	20230904	115100	119336215	1898	1898	1898	1898	20
410	20230904	115000	119298255	1897	1897	1897	1897	49
411	20230904	114900	119205302	1897	1897	1897	1897	0
412	20230904	114800	119205302	1897	1897	1897	1897	12
413	20230904	114700	119182538	1897	1897	1897	1897	1
414	20230904	114600	119180641	1898	1898	1898	1898	0
415	20230904	114500	119180641	1898	1898	1898	1898	53
416	20230904	114400	119080047	1898	1898	1898	1898	6
417	20230904	114300	119068659	1898	1898	1898	1898	200
418	20230904	114200	118689059	1898	1898	1898	1898	0
419	20230904	114100	118689059	1898	1898	1898	1898	51
420	20230904	114000	118592261	1899	1899	1899	1899	200
421	20230904	113900	118212461	1898	1898	1898	1898	150
422	20230904	113800	117927761	1899	1899	1899	1899	1
423	20230904	113700	117925862	1899	1899	1899	1899	200
424	20230904	113600	117546062	1899	1899	1899	1899	1
425	20230904	113500	117544163	1898	1898	1898	1898	0
426	20230904	113400	117544163	1898	1898	1898	1898	0
427	20230904	113300	117544163	1898	1897	1898	1896	510
428	20230904	113200	116577113	1898	1898	1898	1898	0
429	20230904	113100	116577113	1898	1898	1898	1898	200
430	20230904	113000	116197513	1899	1899	1899	1899	14
431	20230904	112900	116170927	1899	1899	1899	1899	0
432	20230904	112800	116170927	1899	1899	1899	1899	0
433	20230904	112700	116170927	1899	1899	1899	1899	0
434	20230904	112600	116170927	1899	1899	1899	1899	0
435	20230904	112500	116170927	1899	1899	1899	1899	0
436	20230904	112400	116170927	1899	1899	1899	1899	0
437	20230904	112300	116170927	1899	1899	1899	1899	0
438	20230904	112200	116170927	1899	1899	1899	1899	0
439	20230904	112100	116170927	1899	1899	1899	1899	0
440	20230904	112000	116170927	1899	1897	1899	1897	42
441	20230904	111900	116091199	1897	1897	1897	1897	110
442	20230904	111800	115882529	1897	1897	1897	1897	0
443	20230904	111700	115882529	1897	1897	1897	1897	44
444	20230904	111600	115799061	1897	1897	1897	1897	44
445	20230904	111500	115715593	1897	1897	1897	1897	0
446	20230904	111400	115715593	1897	1897	1897	1897	1
447	20230904	111300	115713696	1897	1897	1897	1897	8
448	20230904	111200	115698520	1895	1895	1895	1895	0
449	20230904	111100	115698520	1895	1895	1895	1895	0
450	20230904	111000	115698520	1895	1895	1895	1895	0
451	20230904	110900	115698520	1895	1896	1896	1895	300
452	20230904	110800	115130017	1895	1895	1895	1895	0
453	20230904	110700	115130017	1895	1895	1895	1895	0
454	20230904	110600	115130017	1895	1896	1896	1895	3640
455	20230904	110500	108232020	1896	1896	1896	1896	690
456	20230904	110400	106923780	1896	1896	1896	1896	0
457	20230904	110300	106923780	1896	1896	1896	1896	10
458	20230904	110200	106904820	1897	1897	1897	1897	92
459	20230904	110100	106730296	1897	1897	1897	1897	100
460	20230904	110000	106540596	1896	1896	1896	1896	0
461	20230904	105900	106540596	1896	1896	1896	1896	0
462	20230904	105800	106540596	1896	1896	1896	1896	673
463	20230904	105700	105264588	1897	1897	1897	1897	108
464	20230904	105600	105059712	1899	1899	1899	1899	0
465	20230904	105500	105059712	1899	1899	1899	1899	5
466	20230904	105400	105050217	1897	1897	1897	1897	0
467	20230904	105300	105050217	1897	1897	1897	1897	205
468	20230904	105200	104661332	1896	1896	1896	1896	0
469	20230904	105100	104661332	1896	1896	1896	1896	0
470	20230904	105000	104661332	1896	1896	1896	1896	0
471	20230904	104900	104661332	1896	1897	1897	1896	3022
472	20230904	104800	98931598	1897	1897	1897	1897	11
473	20230904	104700	98910731	1897	1897	1897	1897	602
474	20230904	104600	97768737	1897	1897	1897	1897	18
475	20230904	104500	97734591	1897	1897	1897	1897	18
476	20230904	104400	97700445	1897	1897	1897	1897	924
477	20230904	104300	95947617	1897	1897	1897	1897	0
478	20230904	104200	95947617	1897	1897	1897	1897	182
479	20230904	104100	95602363	1899	1899	1899	1899	10
480	20230904	104000	95583373	1899	1899	1899	1899	40
481	20230904	103900	95507413	1899	1899	1899	1899	0
482	20230904	103800	95507413	1899	1897	1899	1897	2
483	20230904	103700	95503617	1899	1898	1899	1898	2
484	20230904	103600	95499820	1900	1900	1900	1900	1
485	20230904	103500	95497920	1897	1897	1897	1897	206
486	20230904	103400	95107138	1897	1897	1897	1897	20
487	20230904	103300	95069198	1897	1897	1897	1897	41
488	20230904	103200	94991421	1899	1899	1899	1899	5
489	20230904	103100	94981926	1899	1899	1899	1899	11
490	20230904	103000	94961037	1896	1896	1896	1896	0
491	20230904	102900	94961037	1896	1896	1896	1896	0
492	20230904	102800	94961037	1896	1896	1896	1896	0
493	20230904	102700	94961037	1896	1896	1896	1896	0
494	20230904	102600	94961037	1896	1896	1896	1896	0
495	20230904	102500	94961037	1896	1896	1896	1896	0
496	20230904	102400	94961037	1896	1896	1896	1896	0
497	20230904	102300	94961037	1896	1896	1896	1896	0
498	20230904	102200	94961037	1896	1896	1896	1896	2
499	20230904	102100	94957245	1896	1896	1897	1896	290
500	20230904	102000	94407355	1896	1896	1896	1896	0
501	20230904	101900	94407355	1896	1896	1896	1896	0
502	20230904	101800	94407355	1896	1896	1896	1896	0
503	20230904	101700	94407355	1896	1896	1896	1896	0
504	20230904	101600	94407355	1896	1896	1896	1895	1182
505	20230904	101500	92167101	1896	1897	1900	1896	1763
506	20230904	101400	88822072	1900	1900	1900	1900	0
507	20230904	101300	88822072	1900	1900	1900	1900	1
508	20230904	101200	88820172	1898	1898	1898	1898	0
509	20230904	101100	88820172	1898	1898	1898	1898	0
510	20230904	101000	88820172	1898	1900	1900	1898	3892
511	20230904	100900	81429609	1901	1901	1901	1901	0
512	20230904	100800	81429609	1901	1901	1901	1901	200
513	20230904	100700	81049409	1901	1901	1901	1901	11
514	20230904	100600	81028498	1901	1901	1901	1900	84
515	20230904	100500	80868815	1899	1901	1901	1899	14
516	20230904	100400	80842227	1899	1901	1901	1899	555
517	20230904	100300	79787727	1902	1902	1902	1902	0
518	20230904	100200	79787727	1902	1902	1902	1902	0
519	20230904	100100	79787727	1902	1902	1902	1902	10
520	20230904	100000	79768707	1903	1899	1903	1899	301
521	20230904	095900	79197104	1899	1900	1900	1899	1728
522	20230904	095800	75914483	1900	1900	1900	1900	0
523	20230904	095700	75914483	1900	1900	1900	1900	0
524	20230904	095600	75914483	1900	1900	1900	1900	80
525	20230904	095500	75762483	1904	1904	1904	1904	0
526	20230904	095400	75762483	1904	1904	1904	1904	0
527	20230904	095300	75762483	1904	1900	1904	1900	701
528	20230904	095200	74430579	1900	1901	1901	1900	489
529	20230904	095100	73501433	1901	1901	1901	1901	11
530	20230904	095000	73480522	1901	1901	1901	1901	796
531	20230904	094900	71967326	1901	1901	1901	1901	70
532	20230904	094800	71834256	1901	1901	1901	1901	0
533	20230904	094700	71834256	1901	1901	1901	1901	326
534	20230904	094600	71214530	1901	1904	1904	1901	1347
535	20230904	094500	68652653	1904	1904	1904	1904	59
536	20230904	094400	68540317	1903	1903	1903	1903	0
537	20230904	094300	68540317	1903	1904	1904	1903	5341
538	20230904	094200	58375894	1903	1904	1904	1903	255
539	20230904	094100	57890628	1904	1904	1904	1904	77
540	20230904	094000	57744020	1904	1904	1904	1904	3
541	20230904	093900	57738308	1901	1902	1902	1901	251
542	20230904	093800	57261105	1903	1904	1904	1903	10
543	20230904	093700	57242068	1904	1904	1904	1904	2
544	20230904	093600	57238260	1905	1905	1905	1905	14
545	20230904	093500	57211590	1905	1905	1905	1902	23
546	20230904	093400	57167778	1902	1905	1905	1902	118
547	20230904	093300	56943192	1905	1905	1905	1905	10
548	20230904	093200	56924142	1905	1905	1905	1901	3
549	20230904	093100	56918431	1905	1900	1905	1900	517
550	20230904	093000	55936076	1905	1901	1905	1901	1065
551	20230904	092900	53910221	1901	1900	1901	1900	415
552	20230904	092800	53121308	1900	1904	1904	1900	573
553	20230904	092700	52032328	1905	1905	1905	1905	10
554	20230904	092600	52013278	1905	1905	1905	1905	2
555	20230904	092500	52009468	1902	1902	1902	1902	208
556	20230904	092400	51613852	1902	1902	1902	1902	92
557	20230904	092300	51438868	1903	1903	1903	1903	680
558	20230904	092200	50144828	1903	1905	1905	1903	520
559	20230904	092100	49154268	1905	1905	1905	1905	96
560	20230904	092000	48971388	1905	1905	1905	1905	161
561	20230904	091900	48664683	1909	1909	1909	1909	0
562	20230904	091800	48664683	1909	1909	1909	1909	0
563	20230904	091700	48664683	1909	1910	1910	1909	526
564	20230904	091600	47660548	1899	1899	1899	1899	2185
565	20230904	091500	43511233	1899	1901	1901	1899	1000
566	20230904	091400	41612141	1899	1901	1913	1899	2301
567	20230904	091300	37241270	1910	1911	1915	1900	372
568	20230904	091200	36532958	1912	1914	1914	1912	924
569	20230904	091100	34765850	1916	1916	1916	1916	260
570	20230904	091000	34267690	1916	1916	1916	1916	52
571	20230904	090900	34168058	1916	1916	1916	1916	100
572	20230904	090800	33976458	1916	1912	1916	1912	407
573	20230904	090700	33197874	1911	1905	1911	1905	51
574	20230904	090600	33100419	1899	1903	1903	1899	3764
575	20230904	090500	25948884	1903	1905	1905	1903	1303
576	20230904	090400	23468997	1912	1912	1913	1909	13
577	20230904	090300	23444170	1913	1905	1913	1900	5301
578	20230904	090200	13367342	1903	1903	1903	1903	272
579	20230904	090100	12849726	1906	1907	1907	1903	1708
580	20230904	090000	9596328	1912	1912	1912	1912	5019