KissMeData/003310/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	183800	515251433	1866	1866	1866	1866	5118
3	20230817	183700	515251433	1866	1866	1866	1866	0
4	20230817	183600	515251433	1866	1866	1866	1866	0
5	20230817	183500	515251433	1866	1866	1866	1866	0
6	20230817	183400	515251433	1866	1866	1866	1866	0
7	20230817	183300	515251433	1866	1866	1866	1866	0
8	20230817	183200	515251433	1866	1866	1866	1866	0
9	20230817	183100	515251433	1866	1866	1866	1866	0
10	20230817	183000	515251433	1866	1866	1866	1866	0
11	20230817	182900	515251433	1866	1866	1866	1866	0
12	20230817	182800	515251433	1866	1866	1866	1866	0
13	20230817	182700	515251433	1866	1866	1866	1866	0
14	20230817	182600	515251433	1866	1866	1866	1866	0
15	20230817	182500	515251433	1866	1866	1866	1866	0
16	20230817	182400	515251433	1866	1866	1866	1866	0
17	20230817	182300	515251433	1866	1866	1866	1866	0
18	20230817	182200	515251433	1866	1866	1866	1866	0
19	20230817	182100	515251433	1866	1866	1866	1866	0
20	20230817	182000	515251433	1866	1866	1866	1866	0
21	20230817	181900	515251433	1866	1866	1866	1866	0
22	20230817	181800	515251433	1866	1866	1866	1866	0
23	20230817	181700	515251433	1866	1866	1866	1866	0
24	20230817	181600	515251433	1866	1866	1866	1866	0
25	20230817	181500	515251433	1866	1866	1866	1866	0
26	20230817	181400	515251433	1866	1866	1866	1866	0
27	20230817	181300	515251433	1866	1866	1866	1866	0
28	20230817	181200	515251433	1866	1866	1866	1866	0
29	20230817	181100	515251433	1866	1866	1866	1866	0
30	20230817	181000	515251433	1866	1866	1866	1866	0
31	20230817	180900	515251433	1866	1866	1866	1866	0
32	20230817	180800	515251433	1866	1866	1866	1866	5118
33	20230817	180700	515251433	1866	1866	1866	1866	0
34	20230817	180600	515251433	1866	1866	1866	1866	0
35	20230817	180500	515251433	1866	1866	1866	1866	0
36	20230817	180400	515251433	1866	1866	1866	1866	0
37	20230817	180300	515251433	1866	1866	1866	1866	0
38	20230817	180200	515251433	1866	1866	1866	1866	0
39	20230817	180100	515251433	1866	1866	1866	1866	0
40	20230817	180000	515251433	1866	1866	1866	1866	0
41	20230817	175900	515251433	1866	1866	1866	1866	0
42	20230817	175800	515251433	1866	1866	1866	1866	0
43	20230817	175700	515251433	1866	1866	1866	1866	0
44	20230817	175600	515251433	1866	1866	1866	1866	0
45	20230817	175500	515251433	1866	1866	1866	1866	0
46	20230817	175400	515251433	1866	1866	1866	1866	0
47	20230817	175300	515251433	1866	1866	1866	1866	0
48	20230817	175200	515251433	1866	1866	1866	1866	0
49	20230817	175100	515251433	1866	1866	1866	1866	0
50	20230817	175000	515251433	1866	1866	1866	1866	0
51	20230817	174900	515251433	1866	1866	1866	1866	0
52	20230817	174800	515251433	1866	1866	1866	1866	0
53	20230817	174700	515251433	1866	1866	1866	1866	0
54	20230817	174600	515251433	1866	1866	1866	1866	0
55	20230817	174500	515251433	1866	1866	1866	1866	0
56	20230817	174400	515251433	1866	1866	1866	1866	0
57	20230817	174300	515251433	1866	1866	1866	1866	0
58	20230817	174200	515251433	1866	1866	1866	1866	0
59	20230817	174100	515251433	1866	1866	1866	1866	0
60	20230817	174000	515251433	1866	1866	1866	1866	0
61	20230817	173900	515251433	1866	1866	1866	1866	0
62	20230817	173800	515251433	1866	1866	1866	1866	5118
63	20230817	173700	515251433	1866	1866	1866	1866	0
64	20230817	173600	515251433	1866	1866	1866	1866	0
65	20230817	173500	515251433	1866	1866	1866	1866	0
66	20230817	173400	515251433	1866	1866	1866	1866	0
67	20230817	173300	515251433	1866	1866	1866	1866	0
68	20230817	173200	515251433	1866	1866	1866	1866	0
69	20230817	173100	515251433	1866	1866	1866	1866	0
70	20230817	173000	515251433	1866	1866	1866	1866	0
71	20230817	172900	515251433	1866	1866	1866	1866	0
72	20230817	172800	515251433	1866	1866	1866	1866	0
73	20230817	172700	515251433	1866	1866	1866	1866	0
74	20230817	172600	515251433	1866	1866	1866	1866	0
75	20230817	172500	515251433	1866	1866	1866	1866	0
76	20230817	172400	515251433	1866	1866	1866	1866	0
77	20230817	172300	515251433	1866	1866	1866	1866	0
78	20230817	172200	515251433	1866	1866	1866	1866	0
79	20230817	172100	515251433	1866	1866	1866	1866	0
80	20230817	172000	515251433	1866	1866	1866	1866	0
81	20230817	171900	515251433	1866	1866	1866	1866	0
82	20230817	171800	515251433	1866	1866	1866	1866	0
83	20230817	171700	515251433	1866	1866	1866	1866	0
84	20230817	171600	515251433	1866	1866	1866	1866	0
85	20230817	171500	515251433	1866	1866	1866	1866	0
86	20230817	171400	515251433	1866	1866	1866	1866	0
87	20230817	171300	515251433	1866	1866	1866	1866	0
88	20230817	171200	515251433	1866	1866	1866	1866	0
89	20230817	171100	515251433	1866	1866	1866	1866	0
90	20230817	171000	515251433	1866	1866	1866	1866	0
91	20230817	170900	515251433	1866	1866	1866	1866	0
92	20230817	170800	515251433	1866	1866	1866	1866	5118
93	20230817	170700	515251433	1866	1866	1866	1866	0
94	20230817	170600	515251433	1866	1866	1866	1866	0
95	20230817	170500	515251433	1866	1866	1866	1866	0
96	20230817	170400	515251433	1866	1866	1866	1866	0
97	20230817	170300	515251433	1866	1866	1866	1866	0
98	20230817	170200	515251433	1866	1866	1866	1866	0
99	20230817	170100	515251433	1866	1866	1866	1866	0
100	20230817	170000	515251433	1866	1866	1866	1866	0
101	20230817	165900	515251433	1866	1866	1866	1866	0
102	20230817	165800	515251433	1866	1866	1866	1866	0
103	20230817	165700	515251433	1866	1866	1866	1866	0
104	20230817	165600	515251433	1866	1866	1866	1866	0
105	20230817	165500	515251433	1866	1866	1866	1866	0
106	20230817	165400	515251433	1866	1866	1866	1866	0
107	20230817	165300	515251433	1866	1866	1866	1866	0
108	20230817	165200	515251433	1866	1866	1866	1866	0
109	20230817	165100	515251433	1866	1866	1866	1866	0
110	20230817	165000	515251433	1866	1866	1866	1866	0
111	20230817	164900	515251433	1866	1866	1866	1866	0
112	20230817	164800	515251433	1866	1866	1866	1866	0
113	20230817	164700	515251433	1866	1866	1866	1866	0
114	20230817	164600	515251433	1866	1866	1866	1866	0
115	20230817	164500	515251433	1866	1866	1866	1866	0
116	20230817	164400	515251433	1866	1866	1866	1866	0
117	20230817	164300	515251433	1866	1866	1866	1866	0
118	20230817	164200	515251433	1866	1866	1866	1866	0
119	20230817	164100	515251433	1866	1866	1866	1866	0
120	20230817	164000	515251433	1866	1866	1866	1866	0
121	20230817	163900	515251433	1866	1866	1866	1866	0
122	20230817	163800	515251433	1866	1866	1866	1866	5118
123	20230817	163700	515251433	1866	1866	1866	1866	0
124	20230817	163600	515251433	1866	1866	1866	1866	0
125	20230817	163500	515251433	1866	1866	1866	1866	0
126	20230817	163400	515251433	1866	1866	1866	1866	0
127	20230817	163300	515251433	1866	1866	1866	1866	0
128	20230817	163200	515251433	1866	1866	1866	1866	0
129	20230817	163100	515251433	1866	1866	1866	1866	0
130	20230817	163000	515251433	1866	1866	1866	1866	0
131	20230817	162900	515251433	1866	1866	1866	1866	0
132	20230817	162800	515251433	1866	1866	1866	1866	0
133	20230817	162700	515251433	1866	1866	1866	1866	0
134	20230817	162600	515251433	1866	1866	1866	1866	0
135	20230817	162500	515251433	1866	1866	1866	1866	0
136	20230817	162400	515251433	1866	1866	1866	1866	0
137	20230817	162300	515251433	1866	1866	1866	1866	0
138	20230817	162200	515251433	1866	1866	1866	1866	0
139	20230817	162100	515251433	1866	1866	1866	1866	0
140	20230817	162000	515251433	1866	1866	1866	1866	0
141	20230817	161900	515251433	1866	1866	1866	1866	0
142	20230817	161800	515251433	1866	1866	1866	1866	0
143	20230817	161700	515251433	1866	1866	1866	1866	0
144	20230817	161600	515251433	1866	1866	1866	1866	0
145	20230817	161500	515251433	1866	1866	1866	1866	0
146	20230817	161400	515251433	1866	1866	1866	1866	0
147	20230817	161300	515251433	1866	1866	1866	1866	0
148	20230817	161200	515251433	1866	1866	1866	1866	0
149	20230817	161100	515251433	1866	1866	1866	1866	0
150	20230817	161000	515251433	1866	1866	1866	1866	0
151	20230817	160900	515251433	1866	1866	1866	1866	0
152	20230817	160800	515251433	1866	1866	1866	1866	5118
153	20230817	160700	515251433	1866	1866	1866	1866	0
154	20230817	160600	515251433	1866	1866	1866	1866	0
155	20230817	160500	515251433	1866	1866	1866	1866	0
156	20230817	160400	515251433	1866	1866	1866	1866	0
157	20230817	160300	515251433	1866	1866	1866	1866	0
158	20230817	160200	515251433	1866	1866	1866	1866	0
159	20230817	160100	515251433	1866	1866	1866	1866	0
160	20230817	160000	515251433	1866	1866	1866	1866	0
161	20230817	155900	515251433	1866	1866	1866	1866	0
162	20230817	155800	515251433	1866	1866	1866	1866	0
163	20230817	155700	515251433	1866	1866	1866	1866	0
164	20230817	155600	515251433	1866	1866	1866	1866	0
165	20230817	155500	515251433	1866	1866	1866	1866	0
166	20230817	155400	515251433	1866	1866	1866	1866	0
167	20230817	155300	515251433	1866	1866	1866	1866	0
168	20230817	155200	515251433	1866	1866	1866	1866	0
169	20230817	155100	515251433	1866	1866	1866	1866	0
170	20230817	155000	515251433	1866	1866	1866	1866	0
171	20230817	154900	515251433	1866	1866	1866	1866	0
172	20230817	154800	515251433	1866	1866	1866	1866	0
173	20230817	154700	515251433	1866	1866	1866	1866	0
174	20230817	154600	515251433	1866	1866	1866	1866	0
175	20230817	154500	515251433	1866	1866	1866	1866	0
176	20230817	154400	515251433	1866	1866	1866	1866	0
177	20230817	154300	515251433	1866	1866	1866	1866	0
178	20230817	154200	515251433	1866	1866	1866	1866	0
179	20230817	154100	515251433	1866	1866	1866	1866	0
180	20230817	154000	515251433	1866	1866	1866	1866	0
181	20230817	153900	515251433	1866	1866	1866	1866	0
182	20230817	153800	515251433	1866	1866	1866	1866	5118
183	20230817	153700	515251433	1866	1866	1866	1866	0
184	20230817	153600	515251433	1866	1866	1866	1866	0
185	20230817	153500	515251433	1866	1866	1866	1866	0
186	20230817	153400	515251433	1866	1866	1866	1866	0
187	20230817	153300	515251433	1866	1866	1866	1866	0
188	20230817	153200	515251433	1866	1866	1866	1866	0
189	20230817	153100	515251433	1866	1866	1866	1866	0
190	20230817	153000	515251433	1866	1866	1866	1866	5118
191	20230817	152900	505701245	1866	1866	1866	1866	0
192	20230817	152800	505701245	1866	1866	1866	1866	0
193	20230817	152700	505701245	1866	1866	1866	1866	0
194	20230817	152600	505701245	1866	1866	1866	1866	0
195	20230817	152500	505701245	1866	1866	1866	1866	0
196	20230817	152400	505701245	1866	1866	1866	1866	0
197	20230817	152300	505701245	1866	1866	1866	1866	0
198	20230817	152200	505701245	1866	1866	1866	1866	0
199	20230817	152100	505701245	1866	1866	1866	1866	0
200	20230817	152000	505701245	1866	1866	1866	1866	0
201	20230817	151900	505701245	1866	1866	1866	1866	5
202	20230817	151800	505691915	1863	1865	1865	1863	196
203	20230817	151700	505326621	1866	1866	1866	1866	3
204	20230817	151600	505321023	1866	1864	1866	1864	72
205	20230817	151500	505186813	1864	1864	1866	1864	5
206	20230817	151400	505177490	1866	1866	1866	1866	0
207	20230817	151300	505177490	1866	1866	1866	1866	1
208	20230817	151200	505175624	1861	1861	1861	1861	24
209	20230817	151100	505130960	1861	1861	1861	1861	1150
210	20230817	151000	502990810	1862	1862	1862	1862	141
211	20230817	150900	502728268	1866	1866	1866	1866	1
212	20230817	150800	502726402	1862	1866	1866	1862	601
213	20230817	150700	501607336	1862	1862	1862	1862	332
214	20230817	150600	500989152	1866	1866	1866	1866	1
215	20230817	150500	500987286	1866	1866	1866	1866	0
216	20230817	150400	500987286	1866	1866	1866	1866	37
217	20230817	150300	500918244	1862	1866	1866	1862	4041
218	20230817	150200	493391047	1866	1866	1866	1866	0
219	20230817	150100	493391047	1866	1866	1866	1866	30
220	20230817	150000	493335067	1866	1866	1866	1866	30
221	20230817	145900	493279087	1866	1866	1866	1866	1
222	20230817	145800	493277221	1863	1863	1863	1863	180
223	20230817	145700	492941881	1863	1865	1865	1863	213
224	20230817	145600	492544924	1865	1865	1865	1865	50
225	20230817	145500	492451674	1865	1865	1865	1865	341
226	20230817	145400	491815709	1866	1866	1866	1866	5
227	20230817	145300	491806379	1865	1865	1865	1865	82
228	20230817	145200	491653449	1866	1866	1866	1866	0
229	20230817	145100	491653449	1866	1866	1866	1866	0
230	20230817	145000	491653449	1866	1866	1866	1866	0
231	20230817	144900	491653449	1866	1866	1866	1866	100
232	20230817	144800	491466849	1866	1866	1866	1866	0
233	20230817	144700	491466849	1866	1866	1866	1866	0
234	20230817	144600	491466849	1866	1866	1866	1866	1
235	20230817	144500	491464983	1863	1863	1863	1863	339
236	20230817	144400	490833426	1863	1863	1863	1863	389
237	20230817	144300	490108719	1866	1866	1866	1866	30
238	20230817	144200	490052739	1862	1862	1862	1862	289
239	20230817	144100	489514621	1862	1862	1862	1862	0
240	20230817	144000	489514621	1862	1862	1862	1862	0
241	20230817	143900	489514621	1862	1862	1862	1862	200
242	20230817	143800	489142221	1862	1862	1862	1862	2
243	20230817	143700	489138497	1863	1868	1868	1863	587
244	20230817	143600	488043817	1868	1868	1868	1868	3
245	20230817	143500	488038213	1869	1869	1869	1869	0
246	20230817	143400	488038213	1869	1869	1869	1869	0
247	20230817	143300	488038213	1869	1869	1869	1869	1828
248	20230817	143200	484621681	1869	1869	1869	1869	536
249	20230817	143100	483619897	1869	1869	1869	1869	580
250	20230817	143000	482535877	1870	1870	1870	1870	27
251	20230817	142900	482485387	1870	1869	1870	1869	92
252	20230817	142800	482313433	1869	1869	1869	1869	0
253	20230817	142700	482313433	1869	1870	1870	1869	388
254	20230817	142600	481588221	1870	1870	1870	1870	0
255	20230817	142500	481588221	1870	1870	1870	1870	0
256	20230817	142400	481588221	1870	1870	1870	1870	0
257	20230817	142300	481588221	1870	1869	1870	1869	472
258	20230817	142200	480705933	1870	1870	1870	1870	0
259	20230817	142100	480705933	1870	1871	1871	1870	2
260	20230817	142000	480702192	1872	1872	1872	1872	0
261	20230817	141900	480702192	1872	1872	1872	1872	1
262	20230817	141800	480700320	1869	1870	1870	1869	8004
263	20230817	141700	465740689	1872	1872	1872	1872	0
264	20230817	141600	465740689	1872	1872	1872	1872	0
265	20230817	141500	465740689	1872	1872	1872	1872	0
266	20230817	141400	465740689	1872	1871	1872	1871	850
267	20230817	141300	464149539	1871	1871	1871	1871	5
268	20230817	141200	464140184	1872	1872	1872	1872	1
269	20230817	141100	464138312	1863	1863	1863	1863	0
270	20230817	141000	464138312	1863	1871	1871	1863	84
271	20230817	140900	463981718	1872	1867	1872	1863	10185
272	20230817	140800	444949358	1863	1863	1863	1863	1250
273	20230817	140700	442620608	1863	1863	1863	1863	442
274	20230817	140600	441797162	1867	1867	1867	1867	0
275	20230817	140500	441797162	1867	1867	1867	1867	1
276	20230817	140400	441795295	1863	1863	1863	1863	0
277	20230817	140300	441795295	1863	1863	1863	1863	110
278	20230817	140200	441590365	1863	1863	1867	1863	407
279	20230817	140100	440832120	1863	1863	1863	1863	0
280	20230817	140000	440832120	1863	1867	1867	1863	308
281	20230817	135900	440258276	1862	1862	1862	1862	0
282	20230817	135800	440258276	1862	1862	1862	1862	10
283	20230817	135700	440239656	1867	1867	1867	1867	0
284	20230817	135600	440239656	1867	1866	1867	1866	244
285	20230817	135500	439784163	1867	1867	1867	1867	0
286	20230817	135400	439784163	1867	1867	1867	1867	0
287	20230817	135300	439784163	1867	1867	1868	1867	6257
288	20230817	135200	428101344	1867	1867	1867	1867	3
289	20230817	135100	428095743	1860	1860	1860	1860	0
290	20230817	135000	428095743	1860	1860	1860	1860	0
291	20230817	134900	428095743	1860	1865	1865	1860	200
292	20230817	134800	427723070	1867	1867	1867	1867	100
293	20230817	134700	427536370	1867	1867	1867	1867	100
294	20230817	134600	427349670	1868	1868	1868	1868	0
295	20230817	134500	427349670	1868	1868	1868	1868	0
296	20230817	134400	427349670	1868	1868	1868	1868	2
297	20230817	134300	427345934	1867	1867	1867	1867	0
298	20230817	134200	427345934	1867	1867	1867	1867	0
299	20230817	134100	427345934	1867	1867	1867	1867	0
300	20230817	134000	427345934	1867	1866	1867	1866	75
301	20230817	133900	427205910	1866	1866	1866	1866	450
302	20230817	133800	426366210	1866	1866	1866	1866	90
303	20230817	133700	426198270	1865	1866	1866	1865	18
304	20230817	133600	426164697	1866	1866	1866	1866	2
305	20230817	133500	426160965	1867	1867	1867	1867	10
306	20230817	133400	426142295	1867	1864	1867	1864	155
307	20230817	133300	425853372	1864	1865	1865	1864	401
308	20230817	133200	425105904	1864	1864	1864	1864	0
309	20230817	133100	425105904	1864	1864	1864	1864	10
310	20230817	133000	425087264	1867	1867	1867	1867	147
311	20230817	132900	424812815	1867	1867	1867	1867	853
312	20230817	132800	423220264	1867	1866	1867	1866	100
313	20230817	132700	423033615	1863	1863	1863	1863	1
314	20230817	132600	423031752	1864	1864	1864	1864	0
315	20230817	132500	423031752	1864	1864	1864	1864	1060
316	20230817	132400	421055912	1864	1864	1864	1864	300
317	20230817	132300	420496712	1860	1860	1860	1860	0
318	20230817	132200	420496712	1860	1860	1860	1860	0
319	20230817	132100	420496712	1860	1860	1860	1860	0
320	20230817	132000	420496712	1860	1860	1860	1860	0
321	20230817	131900	420496712	1860	1860	1860	1860	764
322	20230817	131800	419075672	1860	1860	1860	1860	1
323	20230817	131700	419073812	1856	1856	1856	1856	9
324	20230817	131600	419057108	1855	1859	1859	1855	200
325	20230817	131500	418685547	1860	1862	1862	1860	1235
326	20230817	131400	416387649	1863	1863	1863	1863	1
327	20230817	131300	416385786	1863	1863	1863	1863	1
328	20230817	131200	416383923	1864	1864	1864	1862	271
329	20230817	131100	415878781	1864	1864	1864	1864	105
330	20230817	131000	415683061	1865	1867	1867	1865	138
331	20230817	130900	415425648	1867	1867	1867	1867	0
332	20230817	130800	415425648	1867	1867	1867	1867	0
333	20230817	130700	415425648	1867	1867	1867	1867	0
334	20230817	130600	415425648	1867	1867	1867	1867	104
335	20230817	130500	415231480	1869	1867	1869	1867	2
336	20230817	130400	415227744	1869	1869	1869	1869	839
337	20230817	130300	413659653	1871	1871	1871	1871	102
338	20230817	130200	413468811	1869	1869	1869	1869	0
339	20230817	130100	413468811	1869	1869	1869	1869	408
340	20230817	130000	412706259	1870	1870	1870	1870	0
341	20230817	125900	412706259	1870	1870	1870	1870	1248
342	20230817	125800	410372499	1871	1871	1871	1871	250
343	20230817	125700	409904749	1871	1871	1871	1871	125
344	20230817	125600	409670874	1871	1871	1871	1871	0
345	20230817	125500	409670874	1871	1871	1871	1871	400
346	20230817	125400	408922474	1871	1871	1871	1871	0
347	20230817	125300	408922474	1871	1871	1871	1871	1050
348	20230817	125200	406957924	1871	1871	1871	1871	0
349	20230817	125100	406957924	1871	1872	1872	1871	22
350	20230817	125000	406916758	1872	1872	1872	1872	100
351	20230817	124900	406729558	1874	1874	1874	1874	4
352	20230817	124800	406722062	1874	1874	1874	1874	21
353	20230817	124700	406682708	1874	1874	1874	1874	91
354	20230817	124600	406512174	1874	1874	1874	1874	500
355	20230817	124500	405575174	1874	1872	1874	1870	1002
356	20230817	124400	403701005	1875	1875	1875	1875	0
357	20230817	124300	403701005	1875	1875	1875	1875	2
358	20230817	124200	403697255	1874	1874	1874	1874	8
359	20230817	124100	403682263	1875	1875	1875	1875	1
360	20230817	124000	403680388	1875	1875	1875	1875	101
361	20230817	123900	403491013	1875	1875	1875	1875	419
362	20230817	123800	402705388	1875	1875	1875	1875	10
363	20230817	123700	402686638	1875	1873	1875	1873	174
364	20230817	123600	402360431	1873	1871	1873	1871	688
365	20230817	123500	401072363	1870	1870	1870	1870	88
366	20230817	123400	400907803	1870	1869	1870	1869	1336
367	20230817	123300	398409489	1869	1869	1869	1869	0
368	20230817	123200	398409489	1869	1869	1869	1869	4
369	20230817	123100	398402013	1869	1869	1869	1869	200
370	20230817	123000	398028213	1868	1868	1868	1868	0
371	20230817	122900	398028213	1868	1868	1868	1868	0
372	20230817	122800	398028213	1868	1868	1868	1868	187
373	20230817	122700	397678897	1868	1867	1868	1867	101
374	20230817	122600	397490329	1866	1866	1866	1866	0
375	20230817	122500	397490329	1866	1866	1866	1866	300
376	20230817	122400	396930529	1868	1868	1868	1868	2
377	20230817	122300	396926793	1867	1867	1867	1867	0
378	20230817	122200	396926793	1867	1866	1867	1866	1400
379	20230817	122100	394313362	1865	1865	1865	1865	500
380	20230817	122000	393380862	1865	1865	1865	1865	0
381	20230817	121900	393380862	1865	1865	1865	1865	874
382	20230817	121800	391750852	1865	1860	1865	1860	1270
383	20230817	121700	389388630	1862	1862	1862	1862	150
384	20230817	121600	389109330	1862	1862	1862	1862	0
385	20230817	121500	389109330	1862	1862	1862	1862	0
386	20230817	121400	389109330	1862	1862	1862	1862	2
387	20230817	121300	389105606	1862	1862	1862	1862	0
388	20230817	121200	389105606	1862	1862	1862	1862	0
389	20230817	121100	389105606	1862	1862	1862	1862	0
390	20230817	121000	389105606	1862	1860	1862	1860	167
391	20230817	120900	388794820	1862	1862	1862	1862	0
392	20230817	120800	388794820	1862	1862	1862	1862	15
393	20230817	120700	388766890	1862	1862	1862	1862	0
394	20230817	120600	388766890	1862	1862	1862	1862	0
395	20230817	120500	388766890	1862	1861	1862	1861	101
396	20230817	120400	388578928	1860	1860	1860	1860	0
397	20230817	120300	388578928	1860	1860	1860	1860	1
398	20230817	120200	388577068	1859	1859	1859	1859	0
399	20230817	120100	388577068	1859	1866	1867	1859	3014
400	20230817	120000	382970012	1866	1866	1866	1866	10
401	20230817	115900	382951352	1866	1866	1866	1866	10
402	20230817	115800	382932692	1865	1864	1865	1864	2342
403	20230817	115700	378566334	1864	1863	1864	1863	473
404	20230817	115600	377685078	1858	1858	1858	1858	0
405	20230817	115500	377685078	1858	1858	1858	1858	50
406	20230817	115400	377592178	1863	1863	1863	1863	0
407	20230817	115300	377592178	1863	1863	1863	1863	0
408	20230817	115200	377592178	1863	1863	1863	1863	20
409	20230817	115100	377554918	1863	1863	1863	1863	0
410	20230817	115000	377554918	1863	1863	1863	1863	0
411	20230817	114900	377554918	1863	1863	1863	1863	59
412	20230817	114800	377445001	1863	1863	1863	1863	0
413	20230817	114700	377445001	1863	1863	1863	1863	5
414	20230817	114600	377435686	1864	1864	1864	1864	0
415	20230817	114500	377435686	1864	1864	1864	1864	2
416	20230817	114400	377431958	1863	1858	1863	1858	4774
417	20230817	114300	368550837	1859	1858	1859	1858	262
418	20230817	114200	368063979	1858	1858	1858	1858	2038
419	20230817	114100	364277375	1858	1858	1858	1858	100
420	20230817	114000	364091575	1858	1848	1858	1848	52
421	20230817	113900	363995459	1858	1850	1858	1848	305
422	20230817	113800	363431524	1849	1855	1855	1849	196
423	20230817	113700	363068720	1858	1858	1858	1858	0
424	20230817	113600	363068720	1858	1858	1858	1858	16
425	20230817	113500	363038992	1858	1858	1858	1858	0
426	20230817	113400	363038992	1858	1858	1858	1858	0
427	20230817	113300	363038992	1858	1858	1858	1858	10
428	20230817	113200	363020412	1859	1859	1859	1859	0
429	20230817	113100	363020412	1859	1859	1859	1859	0
430	20230817	113000	363020412	1859	1859	1859	1859	0
431	20230817	112900	363020412	1859	1859	1859	1859	0
432	20230817	112800	363020412	1859	1859	1859	1859	0
433	20230817	112700	363020412	1859	1850	1859	1850	3061
434	20230817	112600	357342731	1849	1849	1849	1849	884
435	20230817	112500	355708215	1849	1849	1849	1849	14
436	20230817	112400	355682329	1849	1850	1850	1849	103
437	20230817	112300	355491881	1850	1850	1850	1850	0
438	20230817	112200	355491881	1850	1850	1850	1850	0
439	20230817	112100	355491881	1850	1850	1850	1850	11
440	20230817	112000	355471531	1848	1848	1848	1848	0
441	20230817	111900	355471531	1848	1850	1850	1848	331
442	20230817	111800	354859800	1850	1850	1850	1850	4120
443	20230817	111700	347237800	1851	1851	1851	1851	3
444	20230817	111600	347232247	1850	1850	1850	1850	0
445	20230817	111500	347232247	1850	1850	1850	1850	0
446	20230817	111400	347232247	1850	1850	1850	1850	1
447	20230817	111300	347230397	1851	1851	1851	1851	0
448	20230817	111200	347230397	1851	1851	1851	1851	0
449	20230817	111100	347230397	1851	1851	1851	1851	50
450	20230817	111000	347137847	1848	1849	1849	1848	84
451	20230817	110900	346982588	1851	1851	1851	1851	1
452	20230817	110800	346980737	1851	1851	1851	1851	0
453	20230817	110700	346980737	1851	1851	1851	1851	0
454	20230817	110600	346980737	1851	1851	1851	1851	52
455	20230817	110500	346884485	1851	1851	1851	1851	0
456	20230817	110400	346884485	1851	1851	1851	1851	10
457	20230817	110300	346865975	1859	1859	1859	1859	0
458	20230817	110200	346865975	1859	1852	1859	1852	100
459	20230817	110100	346680481	1851	1851	1851	1851	200
460	20230817	110000	346310281	1847	1847	1847	1847	16
461	20230817	105900	346280729	1847	1847	1847	1847	0
462	20230817	105800	346280729	1847	1847	1847	1847	20
463	20230817	105700	346243789	1854	1854	1854	1854	118
464	20230817	105600	346025017	1855	1855	1855	1854	254
465	20230817	105500	345553868	1855	1854	1855	1854	252
466	20230817	105400	345086641	1854	1851	1854	1851	38
467	20230817	105300	345016256	1847	1847	1847	1847	1
468	20230817	105200	345014409	1847	1847	1847	1847	2
469	20230817	105100	345010715	1847	1840	1847	1840	6210
470	20230817	105000	333575385	1840	1838	1840	1838	193
471	20230817	104900	333220465	1838	1838	1838	1838	0
472	20230817	104800	333220465	1838	1838	1838	1838	0
473	20230817	104700	333220465	1838	1838	1838	1838	2
474	20230817	104600	333216789	1840	1840	1840	1840	1
475	20230817	104500	333214949	1840	1840	1840	1840	2
476	20230817	104400	333211269	1840	1840	1840	1840	1
477	20230817	104300	333209429	1836	1836	1836	1836	0
478	20230817	104200	333209429	1836	1836	1837	1836	750
479	20230817	104100	331832414	1836	1836	1836	1836	55
480	20230817	104000	331731434	1835	1835	1835	1835	0
481	20230817	103900	331731434	1835	1835	1835	1835	100
482	20230817	103800	331547934	1835	1835	1835	1835	300
483	20230817	103700	330997434	1835	1835	1835	1835	0
484	20230817	103600	330997434	1835	1835	1835	1835	0
485	20230817	103500	330997434	1835	1835	1835	1835	202
486	20230817	103400	330626764	1835	1833	1835	1833	2328
487	20230817	103300	326356898	1833	1840	1840	1833	3887
488	20230817	103200	319226203	1835	1835	1835	1835	0
489	20230817	103100	319226203	1835	1835	1840	1835	140
490	20230817	103000	318968803	1840	1840	1840	1840	0
491	20230817	102900	318968803	1840	1840	1840	1840	1
492	20230817	102800	318966963	1835	1835	1835	1835	917
493	20230817	102700	317284268	1835	1837	1837	1835	1932
494	20230817	102600	313738874	1837	1837	1837	1837	1002
495	20230817	102500	311898200	1837	1837	1837	1837	4
496	20230817	102400	311890852	1837	1837	1837	1837	65
497	20230817	102300	311771447	1837	1837	1837	1837	57
498	20230817	102200	311666738	1837	1840	1841	1837	150
499	20230817	102100	311391028	1837	1837	1837	1837	72
500	20230817	102000	311258764	1837	1837	1837	1837	996
501	20230817	101900	309429112	1835	1835	1835	1835	34
502	20230817	101800	309366722	1835	1835	1835	1835	60
503	20230817	101700	309256622	1837	1837	1837	1836	868
504	20230817	101600	307662694	1837	1837	1840	1837	774
505	20230817	101500	306240706	1836	1836	1836	1836	100
506	20230817	101400	306057106	1842	1842	1842	1842	6
507	20230817	101300	306046054	1845	1845	1845	1845	0
508	20230817	101200	306046054	1845	1845	1845	1845	3
509	20230817	101100	306040519	1845	1849	1849	1845	1038
510	20230817	101000	304121365	1849	1849	1849	1849	128
511	20230817	100900	303884693	1849	1849	1849	1849	44
512	20230817	100800	303803337	1849	1849	1849	1849	536
513	20230817	100700	302812273	1849	1845	1849	1845	4326
514	20230817	100600	294814294	1835	1835	1835	1835	0
515	20230817	100500	294814294	1835	1836	1836	1835	100
516	20230817	100400	294630703	1834	1834	1834	1834	2201
517	20230817	100300	290594069	1833	1833	1833	1833	300
518	20230817	100200	290044169	1832	1834	1834	1832	4353
519	20230817	100100	282065473	1832	1835	1835	1832	1000
520	20230817	100000	280231772	1835	1835	1835	1835	25
521	20230817	095900	280185897	1834	1843	1843	1834	600
522	20230817	095800	279082803	1847	1847	1847	1847	19
523	20230817	095700	279047710	1849	1843	1849	1842	9278
524	20230817	095600	261915706	1843	1835	1843	1834	5136
525	20230817	095500	252467032	1835	1834	1835	1833	1293
526	20230817	095400	250096546	1835	1838	1839	1835	1339
527	20230817	095300	247637303	1839	1840	1840	1839	80
528	20230817	095200	247490104	1841	1840	1841	1840	28
529	20230817	095100	247438581	1841	1841	1841	1840	60
530	20230817	095000	247328172	1841	1841	1841	1841	55
531	20230817	094900	247226917	1840	1842	1842	1840	1350
532	20230817	094800	244740435	1843	1842	1843	1842	454
533	20230817	094700	243904067	1843	1842	1843	1842	115
534	20230817	094600	243692187	1842	1842	1842	1842	1020
535	20230817	094500	241813347	1843	1842	1843	1842	501
536	20230817	094400	240890005	1842	1843	1843	1842	2
537	20230817	094300	240886320	1843	1839	1843	1839	5088
538	20230817	094200	231526102	1835	1833	1835	1833	492
539	20230817	094100	230624246	1833	1833	1833	1833	150
540	20230817	094000	230349296	1833	1833	1833	1833	0
541	20230817	093900	230349296	1833	1838	1838	1833	319
542	20230817	093800	229763069	1829	1829	1829	1829	0
543	20230817	093700	229763069	1829	1827	1829	1827	15156
544	20230817	093600	202053716	1828	1828	1828	1828	10
545	20230817	093500	202035436	1828	1824	1828	1820	2227
546	20230817	093400	197979438	1824	1829	1829	1824	1488
547	20230817	093300	195259161	1829	1835	1837	1829	9380
548	20230817	093200	178078499	1836	1839	1839	1836	3540
549	20230817	093100	171578670	1839	1840	1841	1839	3820
550	20230817	093000	164550089	1841	1841	1841	1841	109
551	20230817	092900	164349420	1841	1841	1841	1840	734
552	20230817	092800	162998643	1840	1841	1841	1840	3333
553	20230817	092700	156865782	1840	1841	1841	1840	8910
554	20230817	092600	140462473	1841	1841	1841	1841	521
555	20230817	092500	139503312	1842	1844	1848	1841	5110
556	20230817	092400	130089868	1844	1844	1844	1844	0
557	20230817	092300	130089868	1844	1845	1845	1844	2000
558	20230817	092200	126400919	1849	1849	1849	1849	243
559	20230817	092100	125951612	1849	1844	1849	1844	733
560	20230817	092000	124599915	1844	1844	1844	1844	0
561	20230817	091900	124599915	1844	1845	1847	1844	10383
562	20230817	091800	105447775	1849	1847	1849	1845	8519
563	20230817	091700	89724045	1848	1850	1850	1848	351
564	20230817	091600	89075275	1850	1850	1850	1850	1
565	20230817	091500	89073425	1851	1851	1851	1851	5
566	20230817	091400	89064170	1851	1847	1851	1846	906
567	20230817	091300	87391394	1846	1847	1847	1845	1700
568	20230817	091200	84253235	1846	1848	1848	1845	4809
569	20230817	091100	75376060	1849	1851	1851	1849	1716
570	20230817	091000	72201470	1851	1852	1852	1850	4763
571	20230817	090900	63387185	1852	1855	1855	1852	7410
572	20230817	090800	49660816	1855	1856	1856	1855	1181
573	20230817	090700	47469988	1856	1857	1857	1856	1646
574	20230817	090600	44413377	1857	1861	1861	1857	2137
575	20230817	090500	40439210	1861	1862	1863	1861	3055
576	20230817	090400	34752584	1862	1868	1868	1862	2406
577	20230817	090300	30271532	1868	1869	1869	1868	2797
578	20230817	090200	25045731	1870	1878	1878	1868	1461
579	20230817	090100	22313755	1880	1889	1889	1870	2816
580	20230817	090000	17014278	1889	1889	1890	1889	9007