KissMeData/003310/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183800	408026934	1879	1879	1879	1879	4895
3	20230912	183700	408026934	1879	1879	1879	1879	0
4	20230912	183600	408026934	1879	1879	1879	1879	0
5	20230912	183500	408026934	1879	1879	1879	1879	0
6	20230912	183400	408026934	1879	1879	1879	1879	0
7	20230912	183300	408026934	1879	1879	1879	1879	0
8	20230912	183200	408026934	1879	1879	1879	1879	0
9	20230912	183100	408026934	1879	1879	1879	1879	0
10	20230912	183000	408026934	1879	1879	1879	1879	0
11	20230912	182900	408026934	1879	1879	1879	1879	0
12	20230912	182800	408026934	1879	1879	1879	1879	0
13	20230912	182700	408026934	1879	1879	1879	1879	0
14	20230912	182600	408026934	1879	1879	1879	1879	0
15	20230912	182500	408026934	1879	1879	1879	1879	0
16	20230912	182400	408026934	1879	1879	1879	1879	0
17	20230912	182300	408026934	1879	1879	1879	1879	0
18	20230912	182200	408026934	1879	1879	1879	1879	0
19	20230912	182100	408026934	1879	1879	1879	1879	0
20	20230912	182000	408026934	1879	1879	1879	1879	0
21	20230912	181900	408026934	1879	1879	1879	1879	0
22	20230912	181800	408026934	1879	1879	1879	1879	0
23	20230912	181700	408026934	1879	1879	1879	1879	0
24	20230912	181600	408026934	1879	1879	1879	1879	0
25	20230912	181500	408026934	1879	1879	1879	1879	0
26	20230912	181400	408026934	1879	1879	1879	1879	0
27	20230912	181300	408026934	1879	1879	1879	1879	0
28	20230912	181200	408026934	1879	1879	1879	1879	0
29	20230912	181100	408026934	1879	1879	1879	1879	0
30	20230912	181000	408026934	1879	1879	1879	1879	0
31	20230912	180900	408026934	1879	1879	1879	1879	0
32	20230912	180800	408026934	1879	1879	1879	1879	4895
33	20230912	180700	408026934	1879	1879	1879	1879	0
34	20230912	180600	408026934	1879	1879	1879	1879	0
35	20230912	180500	408026934	1879	1879	1879	1879	0
36	20230912	180400	408026934	1879	1879	1879	1879	0
37	20230912	180300	408026934	1879	1879	1879	1879	0
38	20230912	180200	408026934	1879	1879	1879	1879	0
39	20230912	180100	408026934	1879	1879	1879	1879	0
40	20230912	180000	408026934	1879	1879	1879	1879	0
41	20230912	175900	408026934	1879	1879	1879	1879	0
42	20230912	175800	408026934	1879	1879	1879	1879	0
43	20230912	175700	408026934	1879	1879	1879	1879	0
44	20230912	175600	408026934	1879	1879	1879	1879	0
45	20230912	175500	408026934	1879	1879	1879	1879	0
46	20230912	175400	408026934	1879	1879	1879	1879	0
47	20230912	175300	408026934	1879	1879	1879	1879	0
48	20230912	175200	408026934	1879	1879	1879	1879	0
49	20230912	175100	408026934	1879	1879	1879	1879	0
50	20230912	175000	408026934	1879	1879	1879	1879	0
51	20230912	174900	408026934	1879	1879	1879	1879	0
52	20230912	174800	408026934	1879	1879	1879	1879	0
53	20230912	174700	408026934	1879	1879	1879	1879	0
54	20230912	174600	408026934	1879	1879	1879	1879	0
55	20230912	174500	408026934	1879	1879	1879	1879	0
56	20230912	174400	408026934	1879	1879	1879	1879	0
57	20230912	174300	408026934	1879	1879	1879	1879	0
58	20230912	174200	408026934	1879	1879	1879	1879	0
59	20230912	174100	408026934	1879	1879	1879	1879	0
60	20230912	174000	408026934	1879	1879	1879	1879	0
61	20230912	173900	408026934	1879	1879	1879	1879	0
62	20230912	173800	408026934	1879	1879	1879	1879	4895
63	20230912	173700	408026934	1879	1879	1879	1879	0
64	20230912	173600	408026934	1879	1879	1879	1879	0
65	20230912	173500	408026934	1879	1879	1879	1879	0
66	20230912	173400	408026934	1879	1879	1879	1879	0
67	20230912	173300	408026934	1879	1879	1879	1879	0
68	20230912	173200	408026934	1879	1879	1879	1879	0
69	20230912	173100	408026934	1879	1879	1879	1879	0
70	20230912	173000	408026934	1879	1879	1879	1879	0
71	20230912	172900	408026934	1879	1879	1879	1879	0
72	20230912	172800	408026934	1879	1879	1879	1879	0
73	20230912	172700	408026934	1879	1879	1879	1879	0
74	20230912	172600	408026934	1879	1879	1879	1879	0
75	20230912	172500	408026934	1879	1879	1879	1879	0
76	20230912	172400	408026934	1879	1879	1879	1879	0
77	20230912	172300	408026934	1879	1879	1879	1879	0
78	20230912	172200	408026934	1879	1879	1879	1879	0
79	20230912	172100	408026934	1879	1879	1879	1879	0
80	20230912	172000	408026934	1879	1879	1879	1879	0
81	20230912	171900	408026934	1879	1879	1879	1879	0
82	20230912	171800	408026934	1879	1879	1879	1879	0
83	20230912	171700	408026934	1879	1879	1879	1879	0
84	20230912	171600	408026934	1879	1879	1879	1879	0
85	20230912	171500	408026934	1879	1879	1879	1879	0
86	20230912	171400	408026934	1879	1879	1879	1879	0
87	20230912	171300	408026934	1879	1879	1879	1879	0
88	20230912	171200	408026934	1879	1879	1879	1879	0
89	20230912	171100	408026934	1879	1879	1879	1879	0
90	20230912	171000	408026934	1879	1879	1879	1879	0
91	20230912	170900	408026934	1879	1879	1879	1879	0
92	20230912	170800	408026934	1879	1879	1879	1879	4895
93	20230912	170700	408026934	1879	1879	1879	1879	0
94	20230912	170600	408026934	1879	1879	1879	1879	0
95	20230912	170500	408026934	1879	1879	1879	1879	0
96	20230912	170400	408026934	1879	1879	1879	1879	0
97	20230912	170300	408026934	1879	1879	1879	1879	0
98	20230912	170200	408026934	1879	1879	1879	1879	0
99	20230912	170100	408026934	1879	1879	1879	1879	0
100	20230912	170000	408026934	1879	1879	1879	1879	0
101	20230912	165900	408026934	1879	1879	1879	1879	0
102	20230912	165800	408026934	1879	1879	1879	1879	0
103	20230912	165700	408026934	1879	1879	1879	1879	0
104	20230912	165600	408026934	1879	1879	1879	1879	0
105	20230912	165500	408026934	1879	1879	1879	1879	0
106	20230912	165400	408026934	1879	1879	1879	1879	0
107	20230912	165300	408026934	1879	1879	1879	1879	0
108	20230912	165200	408026934	1879	1879	1879	1879	0
109	20230912	165100	408026934	1879	1879	1879	1879	0
110	20230912	165000	408026934	1879	1879	1879	1879	0
111	20230912	164900	408026934	1879	1879	1879	1879	0
112	20230912	164800	408026934	1879	1879	1879	1879	0
113	20230912	164700	408026934	1879	1879	1879	1879	0
114	20230912	164600	408026934	1879	1879	1879	1879	0
115	20230912	164500	408026934	1879	1879	1879	1879	0
116	20230912	164400	408026934	1879	1879	1879	1879	0
117	20230912	164300	408026934	1879	1879	1879	1879	0
118	20230912	164200	408026934	1879	1879	1879	1879	0
119	20230912	164100	408026934	1879	1879	1879	1879	0
120	20230912	164000	408026934	1879	1879	1879	1879	0
121	20230912	163900	408026934	1879	1879	1879	1879	0
122	20230912	163800	408026934	1879	1879	1879	1879	4895
123	20230912	163700	408026934	1879	1879	1879	1879	0
124	20230912	163600	408026934	1879	1879	1879	1879	0
125	20230912	163500	408026934	1879	1879	1879	1879	0
126	20230912	163400	408026934	1879	1879	1879	1879	0
127	20230912	163300	408026934	1879	1879	1879	1879	0
128	20230912	163200	408026934	1879	1879	1879	1879	0
129	20230912	163100	408026934	1879	1879	1879	1879	0
130	20230912	163000	408026934	1879	1879	1879	1879	0
131	20230912	162900	408026934	1879	1879	1879	1879	0
132	20230912	162800	408026934	1879	1879	1879	1879	0
133	20230912	162700	408026934	1879	1879	1879	1879	0
134	20230912	162600	408026934	1879	1879	1879	1879	0
135	20230912	162500	408026934	1879	1879	1879	1879	0
136	20230912	162400	408026934	1879	1879	1879	1879	0
137	20230912	162300	408026934	1879	1879	1879	1879	0
138	20230912	162200	408026934	1879	1879	1879	1879	0
139	20230912	162100	408026934	1879	1879	1879	1879	0
140	20230912	162000	408026934	1879	1879	1879	1879	0
141	20230912	161900	408026934	1879	1879	1879	1879	0
142	20230912	161800	408026934	1879	1879	1879	1879	0
143	20230912	161700	408026934	1879	1879	1879	1879	0
144	20230912	161600	408026934	1879	1879	1879	1879	0
145	20230912	161500	408026934	1879	1879	1879	1879	0
146	20230912	161400	408026934	1879	1879	1879	1879	0
147	20230912	161300	408026934	1879	1879	1879	1879	0
148	20230912	161200	408026934	1879	1879	1879	1879	0
149	20230912	161100	408026934	1879	1879	1879	1879	0
150	20230912	161000	408026934	1879	1879	1879	1879	0
151	20230912	160900	408026934	1879	1879	1879	1879	0
152	20230912	160800	408026934	1879	1879	1879	1879	4895
153	20230912	160700	408026934	1879	1879	1879	1879	0
154	20230912	160600	408026934	1879	1879	1879	1879	0
155	20230912	160500	408026934	1879	1879	1879	1879	0
156	20230912	160400	408026934	1879	1879	1879	1879	0
157	20230912	160300	408026934	1879	1879	1879	1879	0
158	20230912	160200	408026934	1879	1879	1879	1879	0
159	20230912	160100	408026934	1879	1879	1879	1879	0
160	20230912	160000	408026934	1879	1879	1879	1879	0
161	20230912	155900	408026934	1879	1879	1879	1879	0
162	20230912	155800	408026934	1879	1879	1879	1879	0
163	20230912	155700	408026934	1879	1879	1879	1879	0
164	20230912	155600	408026934	1879	1879	1879	1879	0
165	20230912	155500	408026934	1879	1879	1879	1879	0
166	20230912	155400	408026934	1879	1879	1879	1879	0
167	20230912	155300	408026934	1879	1879	1879	1879	0
168	20230912	155200	408026934	1879	1879	1879	1879	0
169	20230912	155100	408026934	1879	1879	1879	1879	0
170	20230912	155000	408026934	1879	1879	1879	1879	0
171	20230912	154900	408026934	1879	1879	1879	1879	0
172	20230912	154800	408026934	1879	1879	1879	1879	0
173	20230912	154700	408026934	1879	1879	1879	1879	0
174	20230912	154600	408026934	1879	1879	1879	1879	0
175	20230912	154500	408026934	1879	1879	1879	1879	0
176	20230912	154400	408026934	1879	1879	1879	1879	0
177	20230912	154300	408026934	1879	1879	1879	1879	0
178	20230912	154200	408026934	1879	1879	1879	1879	0
179	20230912	154100	408026934	1879	1879	1879	1879	0
180	20230912	154000	408026934	1879	1879	1879	1879	0
181	20230912	153900	408026934	1879	1879	1879	1879	0
182	20230912	153800	408026934	1879	1879	1879	1879	4895
183	20230912	153700	408026934	1879	1879	1879	1879	0
184	20230912	153600	408026934	1879	1879	1879	1879	0
185	20230912	153500	408026934	1879	1879	1879	1879	0
186	20230912	153400	408026934	1879	1879	1879	1879	0
187	20230912	153300	408026934	1879	1879	1879	1879	0
188	20230912	153200	408026934	1879	1879	1879	1879	0
189	20230912	153100	408026934	1879	1879	1879	1879	0
190	20230912	153000	408026934	1879	1879	1879	1879	4895
191	20230912	152900	398829229	1881	1881	1881	1881	0
192	20230912	152800	398829229	1881	1881	1881	1881	0
193	20230912	152700	398829229	1881	1881	1881	1881	0
194	20230912	152600	398829229	1881	1881	1881	1881	0
195	20230912	152500	398829229	1881	1881	1881	1881	0
196	20230912	152400	398829229	1881	1881	1881	1881	0
197	20230912	152300	398829229	1881	1881	1881	1881	0
198	20230912	152200	398829229	1881	1881	1881	1881	0
199	20230912	152100	398829229	1881	1881	1881	1881	0
200	20230912	152000	398829229	1881	1881	1881	1881	0
201	20230912	151900	398829229	1881	1880	1881	1880	514
202	20230912	151800	397862890	1880	1880	1880	1880	463
203	20230912	151700	396992450	1880	1880	1880	1880	0
204	20230912	151600	396992450	1880	1880	1880	1880	1
205	20230912	151500	396990570	1880	1880	1880	1880	492
206	20230912	151400	396065610	1880	1880	1880	1880	0
207	20230912	151300	396065610	1880	1880	1880	1880	134
208	20230912	151200	395813690	1880	1880	1880	1880	0
209	20230912	151100	395813690	1880	1880	1880	1880	1800
210	20230912	151000	392429690	1881	1881	1881	1881	5
211	20230912	150900	392420285	1880	1881	1881	1880	76
212	20230912	150800	392277404	1879	1879	1879	1879	0
213	20230912	150700	392277404	1879	1879	1880	1879	3200
214	20230912	150600	386262773	1879	1880	1880	1879	6854
215	20230912	150500	373383107	1880	1880	1880	1880	1798
216	20230912	150400	370002867	1880	1880	1880	1879	1272
217	20230912	150300	367611583	1880	1880	1880	1880	6
218	20230912	150200	367600303	1879	1879	1879	1879	1183
219	20230912	150100	365377446	1881	1881	1881	1881	0
220	20230912	150000	365377446	1881	1881	1881	1881	531
221	20230912	145900	364378635	1880	1880	1880	1880	0
222	20230912	145800	364378635	1880	1880	1880	1880	5790
223	20230912	145700	353493435	1880	1880	1880	1880	0
224	20230912	145600	353493435	1880	1881	1881	1880	113
225	20230912	145500	353280892	1881	1881	1881	1881	794
226	20230912	145400	351787378	1881	1881	1881	1881	0
227	20230912	145300	351787378	1881	1881	1881	1881	214
228	20230912	145200	351384844	1881	1881	1881	1881	1066
229	20230912	145100	349379698	1881	1881	1881	1881	98
230	20230912	145000	349195360	1881	1881	1881	1881	0
231	20230912	144900	349195360	1881	1883	1883	1881	30
232	20230912	144800	349138890	1881	1881	1881	1881	0
233	20230912	144700	349138890	1881	1881	1881	1881	0
234	20230912	144600	349138890	1881	1881	1881	1881	0
235	20230912	144500	349138890	1881	1881	1881	1881	7
236	20230912	144400	349125723	1880	1880	1880	1880	0
237	20230912	144300	349125723	1880	1880	1880	1880	0
238	20230912	144200	349125723	1880	1880	1880	1880	0
239	20230912	144100	349125723	1880	1880	1880	1880	0
240	20230912	144000	349125723	1880	1880	1880	1880	0
241	20230912	143900	349125723	1880	1880	1880	1880	0
242	20230912	143800	349125723	1880	1880	1880	1880	0
243	20230912	143700	349125723	1880	1881	1881	1880	5375
244	20230912	143600	339019757	1884	1884	1884	1884	0
245	20230912	143500	339019757	1884	1884	1884	1884	0
246	20230912	143400	339019757	1884	1881	1884	1881	9
247	20230912	143300	339002825	1881	1884	1884	1881	165
248	20230912	143200	338691968	1881	1882	1882	1881	1045
249	20230912	143100	336726303	1883	1883	1883	1883	13
250	20230912	143000	336701824	1880	1880	1880	1880	500
251	20230912	142900	335761824	1881	1881	1881	1881	1445
252	20230912	142800	333043779	1882	1882	1882	1882	748
253	20230912	142700	331636043	1883	1883	1883	1883	0
254	20230912	142600	331636043	1883	1883	1883	1883	0
255	20230912	142500	331636043	1883	1883	1883	1883	1
256	20230912	142400	331634160	1882	1882	1882	1882	0
257	20230912	142300	331634160	1882	1882	1882	1882	0
258	20230912	142200	331634160	1882	1882	1882	1882	30
259	20230912	142100	331577700	1882	1882	1882	1882	0
260	20230912	142000	331577700	1882	1882	1882	1882	0
261	20230912	141900	331577700	1882	1882	1882	1882	227
262	20230912	141800	331150486	1882	1882	1882	1882	27
263	20230912	141700	331099672	1884	1884	1884	1884	600
264	20230912	141600	329969272	1881	1881	1881	1881	0
265	20230912	141500	329969272	1881	1881	1881	1881	110
266	20230912	141400	329762362	1884	1884	1884	1884	0
267	20230912	141300	329762362	1884	1884	1884	1884	0
268	20230912	141200	329762362	1884	1884	1884	1884	0
269	20230912	141100	329762362	1884	1884	1884	1884	0
270	20230912	141000	329762362	1884	1884	1884	1884	0
271	20230912	140900	329762362	1884	1884	1884	1884	0
272	20230912	140800	329762362	1884	1884	1884	1884	1
273	20230912	140700	329760478	1880	1880	1880	1880	0
274	20230912	140600	329760478	1880	1880	1880	1879	8000
275	20230912	140500	314721478	1880	1880	1880	1880	40
276	20230912	140400	314646278	1880	1880	1880	1880	0
277	20230912	140300	314646278	1880	1880	1880	1880	30
278	20230912	140200	314589878	1880	1880	1880	1880	0
279	20230912	140100	314589878	1880	1881	1881	1880	253
280	20230912	140000	314114217	1881	1881	1881	1881	202
281	20230912	135900	313734255	1881	1881	1881	1881	26
282	20230912	135800	313685349	1880	1880	1880	1880	1205
283	20230912	135700	311419949	1880	1880	1880	1880	767
284	20230912	135600	309977989	1880	1880	1880	1880	766
285	20230912	135500	308537909	1881	1881	1881	1881	201
286	20230912	135400	308159828	1880	1880	1880	1880	632
287	20230912	135300	306971668	1881	1881	1881	1881	990
288	20230912	135200	305109478	1881	1881	1881	1880	120
289	20230912	135100	304883858	1880	1880	1880	1880	0
290	20230912	135000	304883858	1880	1880	1880	1880	1456
291	20230912	134900	302146578	1881	1881	1881	1881	2085
292	20230912	134800	298224693	1884	1884	1884	1884	0
293	20230912	134700	298224693	1884	1884	1884	1884	0
294	20230912	134600	298224693	1884	1884	1884	1884	0
295	20230912	134500	298224693	1884	1884	1884	1884	0
296	20230912	134400	298224693	1884	1884	1884	1884	0
297	20230912	134300	298224693	1884	1884	1884	1884	0
298	20230912	134200	298224693	1884	1884	1884	1884	23
299	20230912	134100	298181361	1884	1884	1884	1884	41
300	20230912	134000	298104117	1884	1884	1884	1884	0
301	20230912	133900	298104117	1884	1884	1884	1884	0
302	20230912	133800	298104117	1884	1884	1884	1884	0
303	20230912	133700	298104117	1884	1881	1884	1881	21
304	20230912	133600	298064613	1884	1884	1884	1884	0
305	20230912	133500	298064613	1884	1884	1884	1884	0
306	20230912	133400	298064613	1884	1884	1884	1884	1
307	20230912	133300	298062729	1881	1881	1881	1881	0
308	20230912	133200	298062729	1881	1881	1881	1881	0
309	20230912	133100	298062729	1881	1881	1881	1881	0
310	20230912	133000	298062729	1881	1881	1881	1881	0
311	20230912	132900	298062729	1881	1881	1881	1881	0
312	20230912	132800	298062729	1881	1881	1881	1881	1
313	20230912	132700	298060848	1881	1882	1882	1881	5326
314	20230912	132600	288039865	1886	1886	1886	1886	0
315	20230912	132500	288039865	1886	1886	1886	1886	0
316	20230912	132400	288039865	1886	1886	1886	1886	0
317	20230912	132300	288039865	1886	1886	1886	1886	0
318	20230912	132200	288039865	1886	1886	1886	1886	0
319	20230912	132100	288039865	1886	1886	1886	1886	0
320	20230912	132000	288039865	1886	1882	1886	1882	2
321	20230912	131900	288036097	1883	1883	1883	1883	100
322	20230912	131800	287847797	1883	1883	1883	1883	100
323	20230912	131700	287659497	1883	1883	1883	1883	0
324	20230912	131600	287659497	1883	1883	1883	1883	0
325	20230912	131500	287659497	1883	1883	1883	1883	701
326	20230912	131400	286339514	1884	1884	1884	1884	0
327	20230912	131300	286339514	1884	1884	1884	1884	0
328	20230912	131200	286339514	1884	1884	1884	1884	2
329	20230912	131100	286335746	1887	1887	1887	1887	0
330	20230912	131000	286335746	1887	1887	1887	1887	5
331	20230912	130900	286326311	1885	1885	1885	1885	123
332	20230912	130800	286094456	1885	1885	1885	1885	0
333	20230912	130700	286094456	1885	1885	1885	1885	0
334	20230912	130600	286094456	1885	1885	1885	1885	42
335	20230912	130500	286015286	1886	1886	1886	1886	0
336	20230912	130400	286015286	1886	1886	1886	1886	40
337	20230912	130300	285939846	1886	1883	1886	1883	133
338	20230912	130200	285689404	1885	1885	1885	1885	0
339	20230912	130100	285689404	1885	1885	1885	1885	0
340	20230912	130000	285689404	1885	1885	1885	1885	527
341	20230912	125900	284696009	1884	1884	1884	1884	0
342	20230912	125800	284696009	1884	1884	1884	1884	6348
343	20230912	125700	272736377	1884	1882	1884	1882	1142
344	20230912	125600	270584925	1882	1884	1884	1882	1111
345	20230912	125500	268492023	1881	1881	1881	1881	0
346	20230912	125400	268492023	1881	1881	1881	1881	7
347	20230912	125300	268478856	1881	1881	1881	1881	8
348	20230912	125200	268463808	1881	1882	1882	1881	502
349	20230912	125100	267519545	1881	1882	1882	1881	37
350	20230912	125000	267449946	1882	1882	1882	1882	1
351	20230912	124900	267448064	1881	1881	1881	1881	0
352	20230912	124800	267448064	1881	1881	1881	1881	7
353	20230912	124700	267434897	1881	1881	1881	1881	9
354	20230912	124600	267417968	1880	1880	1880	1880	5
355	20230912	124500	267408568	1881	1882	1882	1881	4017
356	20230912	124400	259851591	1883	1883	1883	1883	1551
357	20230912	124300	256931058	1886	1886	1886	1886	0
358	20230912	124200	256931058	1886	1885	1886	1884	6
359	20230912	124100	256919747	1881	1881	1881	1881	0
360	20230912	124000	256919747	1881	1886	1886	1881	954
361	20230912	123900	255124741	1886	1886	1886	1886	159
362	20230912	123800	254824867	1883	1883	1883	1883	0
363	20230912	123700	254824867	1883	1883	1883	1883	0
364	20230912	123600	254824867	1883	1883	1883	1883	3
365	20230912	123500	254819218	1883	1883	1883	1883	0
366	20230912	123400	254819218	1883	1884	1886	1882	7
367	20230912	123300	254806031	1881	1881	1881	1881	0
368	20230912	123200	254806031	1881	1881	1881	1881	0
369	20230912	123100	254806031	1881	1881	1881	1881	53
370	20230912	123000	254706338	1882	1882	1882	1882	0
371	20230912	122900	254706338	1882	1882	1882	1882	5
372	20230912	122800	254696928	1881	1882	1882	1881	64
373	20230912	122700	254576528	1882	1882	1882	1882	5
374	20230912	122600	254567118	1881	1881	1881	1881	50
375	20230912	122500	254473068	1881	1881	1881	1881	0
376	20230912	122400	254473068	1881	1882	1882	1881	609
377	20230912	122300	253327534	1882	1882	1882	1882	116
378	20230912	122200	253109222	1881	1882	1882	1881	3436
379	20230912	122100	246645226	1882	1882	1882	1882	734
380	20230912	122000	245263838	1883	1883	1883	1883	130
381	20230912	121900	245019048	1882	1882	1882	1882	0
382	20230912	121800	245019048	1882	1883	1883	1882	3052
383	20230912	121700	239273945	1883	1883	1883	1883	703
384	20230912	121600	237950196	1884	1884	1884	1884	0
385	20230912	121500	237950196	1884	1884	1884	1884	20
386	20230912	121400	237912516	1884	1884	1884	1884	0
387	20230912	121300	237912516	1884	1884	1884	1884	0
388	20230912	121200	237912516	1884	1884	1884	1884	0
389	20230912	121100	237912516	1884	1884	1884	1884	10
390	20230912	121000	237893676	1886	1886	1886	1886	500
391	20230912	120900	236950676	1888	1885	1888	1885	8100
392	20230912	120800	221658236	1885	1885	1885	1885	4
393	20230912	120700	221650696	1884	1884	1884	1884	1
394	20230912	120600	221648812	1884	1884	1884	1884	19
395	20230912	120500	221613016	1883	1884	1884	1883	56
396	20230912	120400	221507537	1885	1884	1885	1884	977
397	20230912	120300	219666868	1884	1884	1884	1884	19
398	20230912	120200	219631072	1884	1888	1888	1884	5450
399	20230912	120100	209347943	1888	1888	1888	1888	4031
400	20230912	120000	201737415	1890	1890	1890	1890	0
401	20230912	115900	201737415	1890	1888	1890	1888	56
402	20230912	115800	201631679	1890	1890	1890	1890	0
403	20230912	115700	201631679	1890	1890	1890	1890	40
404	20230912	115600	201556079	1888	1888	1888	1888	20
405	20230912	115500	201518319	1888	1888	1888	1888	10
406	20230912	115400	201499439	1890	1890	1890	1890	0
407	20230912	115300	201499439	1890	1890	1890	1890	0
408	20230912	115200	201499439	1890	1890	1890	1890	0
409	20230912	115100	201499439	1890	1890	1890	1890	7
410	20230912	115000	201486209	1888	1888	1888	1888	0
411	20230912	114900	201486209	1888	1888	1888	1888	0
412	20230912	114800	201486209	1888	1888	1888	1888	0
413	20230912	114700	201486209	1888	1888	1888	1888	0
414	20230912	114600	201486209	1888	1888	1888	1888	10
415	20230912	114500	201467329	1888	1888	1888	1888	0
416	20230912	114400	201467329	1888	1888	1888	1888	220
417	20230912	114300	201051969	1888	1888	1888	1888	0
418	20230912	114200	201051969	1888	1888	1888	1888	0
419	20230912	114100	201051969	1888	1888	1888	1888	0
420	20230912	114000	201051969	1888	1888	1888	1888	35
421	20230912	113900	200985889	1888	1888	1888	1888	227
422	20230912	113800	200557313	1888	1888	1888	1888	10
423	20230912	113700	200538433	1888	1888	1888	1888	8
424	20230912	113600	200523329	1892	1892	1892	1892	0
425	20230912	113500	200523329	1892	1892	1892	1892	210
426	20230912	113400	200126009	1889	1893	1893	1889	1164
427	20230912	113300	197927173	1894	1894	1894	1894	0
428	20230912	113200	197927173	1894	1894	1894	1894	26
429	20230912	113100	197877929	1895	1895	1895	1895	0
430	20230912	113000	197877929	1895	1895	1895	1895	2
431	20230912	112900	197874139	1895	1895	1895	1895	0
432	20230912	112800	197874139	1895	1895	1895	1895	1
433	20230912	112700	197872244	1895	1895	1895	1895	10
434	20230912	112600	197853294	1895	1895	1895	1895	0
435	20230912	112500	197853294	1895	1895	1895	1895	0
436	20230912	112400	197853294	1895	1895	1895	1895	0
437	20230912	112300	197853294	1895	1895	1895	1895	0
438	20230912	112200	197853294	1895	1894	1895	1894	1201
439	20230912	112100	195577619	1893	1893	1893	1893	100
440	20230912	112000	195388319	1893	1893	1893	1893	55
441	20230912	111900	195284204	1889	1889	1889	1889	0
442	20230912	111800	195284204	1889	1889	1889	1889	0
443	20230912	111700	195284204	1889	1889	1889	1889	0
444	20230912	111600	195284204	1889	1889	1889	1889	45
445	20230912	111500	195199199	1889	1889	1889	1889	0
446	20230912	111400	195199199	1889	1889	1889	1889	123
447	20230912	111300	194966852	1889	1889	1889	1889	1500
448	20230912	111200	192133352	1895	1895	1895	1895	1
449	20230912	111100	192131457	1895	1895	1895	1895	1
450	20230912	111000	192129562	1895	1895	1895	1895	10
451	20230912	110900	192110612	1889	1889	1889	1889	10
452	20230912	110800	192091722	1895	1895	1895	1895	0
453	20230912	110700	192091722	1895	1895	1895	1895	0
454	20230912	110600	192091722	1895	1895	1895	1895	0
455	20230912	110500	192091722	1895	1895	1895	1895	0
456	20230912	110400	192091722	1895	1895	1895	1895	0
457	20230912	110300	192091722	1895	1895	1895	1895	0
458	20230912	110200	192091722	1895	1895	1895	1895	0
459	20230912	110100	192091722	1895	1895	1895	1895	0
460	20230912	110000	192091722	1895	1895	1895	1895	1
461	20230912	105900	192089827	1888	1888	1888	1888	145
462	20230912	105800	191816067	1889	1888	1889	1888	652
463	20230912	105700	190584453	1887	1887	1887	1887	0
464	20230912	105600	190584453	1887	1887	1887	1887	0
465	20230912	105500	190584453	1887	1887	1887	1887	10
466	20230912	105400	190565583	1886	1886	1886	1886	0
467	20230912	105300	190565583	1886	1886	1886	1886	3
468	20230912	105200	190559925	1886	1886	1886	1886	580
469	20230912	105100	189466045	1886	1886	1886	1886	320
470	20230912	105000	188862525	1888	1888	1888	1888	103
471	20230912	104900	188668061	1888	1888	1888	1888	0
472	20230912	104800	188668061	1888	1888	1888	1888	15
473	20230912	104700	188639741	1889	1889	1889	1889	100
474	20230912	104600	188450841	1889	1889	1889	1889	0
475	20230912	104500	188450841	1889	1889	1889	1889	4
476	20230912	104400	188443285	1889	1889	1889	1889	16
477	20230912	104300	188413061	1883	1883	1883	1883	0
478	20230912	104200	188413061	1883	1887	1887	1883	5000
479	20230912	104100	178987219	1888	1888	1888	1888	21
480	20230912	104000	178947571	1889	1888	1889	1888	22
481	20230912	103900	178906015	1888	1887	1888	1887	320
482	20230912	103800	178302155	1888	1889	1889	1888	106
483	20230912	103700	178101937	1889	1889	1889	1889	1
484	20230912	103600	178100048	1888	1888	1889	1888	542
485	20230912	103500	177076751	1888	1888	1888	1888	118
486	20230912	103400	176853967	1888	1888	1888	1888	10
487	20230912	103300	176835087	1888	1888	1888	1888	1145
488	20230912	103200	174673327	1889	1889	1889	1889	15
489	20230912	103100	174644992	1889	1889	1889	1889	10
490	20230912	103000	174626102	1888	1888	1888	1888	0
491	20230912	102900	174626102	1888	1889	1889	1888	252
492	20230912	102800	174150304	1889	1889	1889	1889	44
493	20230912	102700	174067188	1893	1889	1893	1889	42
494	20230912	102600	173987842	1889	1890	1890	1889	2406
495	20230912	102500	169441705	1895	1895	1895	1895	0
496	20230912	102400	169441705	1895	1895	1895	1895	0
497	20230912	102300	169441705	1895	1895	1895	1895	0
498	20230912	102200	169441705	1895	1895	1895	1895	1
499	20230912	102100	169439810	1895	1890	1895	1890	178
500	20230912	102000	169103094	1890	1890	1890	1890	10
501	20230912	101900	169084194	1891	1892	1892	1891	3040
502	20230912	101800	163334513	1892	1892	1892	1892	0
503	20230912	101700	163334513	1892	1894	1894	1892	2628
504	20230912	101600	158362316	1894	1894	1894	1894	764
505	20230912	101500	156915300	1894	1894	1894	1894	207
506	20230912	101400	156523242	1894	1894	1894	1894	0
507	20230912	101300	156523242	1894	1895	1895	1894	103
508	20230912	101200	156328157	1895	1895	1895	1895	26
509	20230912	101100	156278887	1896	1896	1896	1896	0
510	20230912	101000	156278887	1896	1896	1896	1896	0
511	20230912	100900	156278887	1896	1896	1896	1896	240
512	20230912	100800	155823847	1896	1896	1896	1896	3790
513	20230912	100700	148638007	1897	1897	1897	1897	5
514	20230912	100600	148628522	1896	1896	1896	1896	650
515	20230912	100500	147396122	1897	1897	1897	1897	102
516	20230912	100400	147202628	1897	1897	1897	1897	0
517	20230912	100300	147202628	1897	1897	1897	1897	804
518	20230912	100200	145677440	1897	1897	1897	1897	80
519	20230912	100100	145525680	1900	1900	1900	1900	1
520	20230912	100000	145523780	1896	1896	1896	1896	0
521	20230912	095900	145523780	1896	1900	1900	1896	2203
522	20230912	095800	141344472	1900	1900	1900	1900	44
523	20230912	095700	141260872	1900	1900	1900	1900	2402
524	20230912	095600	136697072	1901	1901	1901	1901	636
525	20230912	095500	135488036	1902	1902	1902	1902	220
526	20230912	095400	135069596	1902	1903	1903	1902	6
527	20230912	095300	135058180	1904	1904	1904	1904	54
528	20230912	095200	134955364	1905	1905	1905	1905	4787
529	20230912	095100	125836129	1908	1908	1908	1908	11
530	20230912	095000	125815141	1909	1909	1909	1909	1
531	20230912	094900	125813232	1908	1908	1908	1908	10
532	20230912	094800	125794152	1908	1908	1908	1908	1
533	20230912	094700	125792244	1910	1910	1910	1910	0
534	20230912	094600	125792244	1910	1906	1910	1906	204
535	20230912	094500	125403405	1906	1906	1906	1906	1600
536	20230912	094400	122353805	1906	1907	1907	1906	8379
537	20230912	094300	106383268	1907	1907	1907	1907	1135
538	20230912	094200	104218823	1907	1907	1907	1907	11
539	20230912	094100	104197846	1907	1907	1908	1907	28
540	20230912	094000	104144449	1906	1906	1906	1906	10
541	20230912	093900	104125389	1905	1905	1905	1905	0
542	20230912	093800	104125389	1905	1912	1912	1905	526
543	20230912	093700	103121852	1913	1913	1913	1913	2
544	20230912	093600	103118026	1914	1914	1914	1914	23
545	20230912	093500	103074004	1914	1914	1914	1914	256
546	20230912	093400	102584020	1915	1915	1916	1914	763
547	20230912	093300	101122919	1915	1913	1915	1912	4049
548	20230912	093200	93375685	1913	1908	1913	1908	4191
549	20230912	093100	85368202	1905	1905	1905	1905	1000
550	20230912	093000	83463202	1905	1905	1905	1905	1000
551	20230912	092900	81558202	1905	1905	1905	1905	57
552	20230912	092800	81449617	1905	1905	1910	1905	2680
553	20230912	092700	76338607	1906	1910	1910	1906	9
554	20230912	092600	76321437	1910	1910	1910	1899	279
555	20230912	092500	75791561	1910	1911	1911	1910	716
556	20230912	092400	74423979	1911	1912	1912	1910	2407
557	20230912	092300	69822095	1910	1904	1910	1904	7036
558	20230912	092200	56392985	1904	1904	1904	1904	645
559	20230912	092100	55164905	1904	1901	1904	1901	2786
560	20230912	092000	49864560	1892	1901	1901	1892	1124
561	20230912	091900	47737907	1892	1892	1892	1892	1400
562	20230912	091800	45089107	1902	1902	1902	1902	168
563	20230912	091700	44769571	1903	1903	1903	1903	895
564	20230912	091600	43066386	1888	1900	1900	1888	594
565	20230912	091500	41941842	1902	1902	1902	1902	300
566	20230912	091400	41371242	1903	1903	1903	1903	22
567	20230912	091300	41329376	1904	1904	1909	1904	3137
568	20230912	091200	35353328	1904	1904	1904	1904	285
569	20230912	091100	34810688	1905	1905	1905	1905	0
570	20230912	091000	34810688	1905	1900	1905	1900	89
571	20230912	090900	34641438	1903	1902	1903	1902	2010
572	20230912	090800	30818408	1903	1903	1903	1903	95
573	20230912	090700	30637623	1907	1900	1907	1900	4095
574	20230912	090600	22844700	1900	1888	1900	1888	4000
575	20230912	090500	15268700	1900	1900	1900	1900	2100
576	20230912	090400	11278700	1900	1886	1900	1886	570
577	20230912	090300	10203260	1886	1886	1886	1886	100
578	20230912	090200	10014660	1886	1886	1886	1886	1010
579	20230912	090100	8109800	1886	1886	1886	1886	0
580	20230912	090000	8109800	1886	1886	1886	1886	4300