KissMeData/003310/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	183800	288456734	1895	1895	1895	1895	1971
3	20230905	183700	288456734	1895	1895	1895	1895	0
4	20230905	183600	288456734	1895	1895	1895	1895	0
5	20230905	183500	288456734	1895	1895	1895	1895	0
6	20230905	183400	288456734	1895	1895	1895	1895	0
7	20230905	183300	288456734	1895	1895	1895	1895	0
8	20230905	183200	288456734	1895	1895	1895	1895	0
9	20230905	183100	288456734	1895	1895	1895	1895	0
10	20230905	183000	288456734	1895	1895	1895	1895	0
11	20230905	182900	288456734	1895	1895	1895	1895	0
12	20230905	182800	288456734	1895	1895	1895	1895	0
13	20230905	182700	288456734	1895	1895	1895	1895	0
14	20230905	182600	288456734	1895	1895	1895	1895	0
15	20230905	182500	288456734	1895	1895	1895	1895	0
16	20230905	182400	288456734	1895	1895	1895	1895	0
17	20230905	182300	288456734	1895	1895	1895	1895	0
18	20230905	182200	288456734	1895	1895	1895	1895	0
19	20230905	182100	288456734	1895	1895	1895	1895	0
20	20230905	182000	288456734	1895	1895	1895	1895	0
21	20230905	181900	288456734	1895	1895	1895	1895	0
22	20230905	181800	288456734	1895	1895	1895	1895	0
23	20230905	181700	288456734	1895	1895	1895	1895	0
24	20230905	181600	288456734	1895	1895	1895	1895	0
25	20230905	181500	288456734	1895	1895	1895	1895	0
26	20230905	181400	288456734	1895	1895	1895	1895	0
27	20230905	181300	288456734	1895	1895	1895	1895	0
28	20230905	181200	288456734	1895	1895	1895	1895	0
29	20230905	181100	288456734	1895	1895	1895	1895	0
30	20230905	181000	288456734	1895	1895	1895	1895	0
31	20230905	180900	288456734	1895	1895	1895	1895	0
32	20230905	180800	288456734	1895	1895	1895	1895	1971
33	20230905	180700	288456734	1895	1895	1895	1895	0
34	20230905	180600	288456734	1895	1895	1895	1895	0
35	20230905	180500	288456734	1895	1895	1895	1895	0
36	20230905	180400	288456734	1895	1895	1895	1895	0
37	20230905	180300	288456734	1895	1895	1895	1895	0
38	20230905	180200	288456734	1895	1895	1895	1895	0
39	20230905	180100	288456734	1895	1895	1895	1895	0
40	20230905	180000	288456734	1895	1895	1895	1895	0
41	20230905	175900	288456734	1895	1895	1895	1895	0
42	20230905	175800	288456734	1895	1895	1895	1895	0
43	20230905	175700	288456734	1895	1895	1895	1895	0
44	20230905	175600	288456734	1895	1895	1895	1895	0
45	20230905	175500	288456734	1895	1895	1895	1895	0
46	20230905	175400	288456734	1895	1895	1895	1895	0
47	20230905	175300	288456734	1895	1895	1895	1895	0
48	20230905	175200	288456734	1895	1895	1895	1895	0
49	20230905	175100	288456734	1895	1895	1895	1895	0
50	20230905	175000	288456734	1895	1895	1895	1895	0
51	20230905	174900	288456734	1895	1895	1895	1895	0
52	20230905	174800	288456734	1895	1895	1895	1895	0
53	20230905	174700	288456734	1895	1895	1895	1895	0
54	20230905	174600	288456734	1895	1895	1895	1895	0
55	20230905	174500	288456734	1895	1895	1895	1895	0
56	20230905	174400	288456734	1895	1895	1895	1895	0
57	20230905	174300	288456734	1895	1895	1895	1895	0
58	20230905	174200	288456734	1895	1895	1895	1895	0
59	20230905	174100	288456734	1895	1895	1895	1895	0
60	20230905	174000	288456734	1895	1895	1895	1895	0
61	20230905	173900	288456734	1895	1895	1895	1895	0
62	20230905	173800	288456734	1895	1895	1895	1895	1971
63	20230905	173700	288456734	1895	1895	1895	1895	0
64	20230905	173600	288456734	1895	1895	1895	1895	0
65	20230905	173500	288456734	1895	1895	1895	1895	0
66	20230905	173400	288456734	1895	1895	1895	1895	0
67	20230905	173300	288456734	1895	1895	1895	1895	0
68	20230905	173200	288456734	1895	1895	1895	1895	0
69	20230905	173100	288456734	1895	1895	1895	1895	0
70	20230905	173000	288456734	1895	1895	1895	1895	0
71	20230905	172900	288456734	1895	1895	1895	1895	0
72	20230905	172800	288456734	1895	1895	1895	1895	0
73	20230905	172700	288456734	1895	1895	1895	1895	0
74	20230905	172600	288456734	1895	1895	1895	1895	0
75	20230905	172500	288456734	1895	1895	1895	1895	0
76	20230905	172400	288456734	1895	1895	1895	1895	0
77	20230905	172300	288456734	1895	1895	1895	1895	0
78	20230905	172200	288456734	1895	1895	1895	1895	0
79	20230905	172100	288456734	1895	1895	1895	1895	0
80	20230905	172000	288456734	1895	1895	1895	1895	0
81	20230905	171900	288456734	1895	1895	1895	1895	0
82	20230905	171800	288456734	1895	1895	1895	1895	0
83	20230905	171700	288456734	1895	1895	1895	1895	0
84	20230905	171600	288456734	1895	1895	1895	1895	0
85	20230905	171500	288456734	1895	1895	1895	1895	0
86	20230905	171400	288456734	1895	1895	1895	1895	0
87	20230905	171300	288456734	1895	1895	1895	1895	0
88	20230905	171200	288456734	1895	1895	1895	1895	0
89	20230905	171100	288456734	1895	1895	1895	1895	0
90	20230905	171000	288456734	1895	1895	1895	1895	0
91	20230905	170900	288456734	1895	1895	1895	1895	0
92	20230905	170800	288456734	1895	1895	1895	1895	1971
93	20230905	170700	288456734	1895	1895	1895	1895	0
94	20230905	170600	288456734	1895	1895	1895	1895	0
95	20230905	170500	288456734	1895	1895	1895	1895	0
96	20230905	170400	288456734	1895	1895	1895	1895	0
97	20230905	170300	288456734	1895	1895	1895	1895	0
98	20230905	170200	288456734	1895	1895	1895	1895	0
99	20230905	170100	288456734	1895	1895	1895	1895	0
100	20230905	170000	288456734	1895	1895	1895	1895	0
101	20230905	165900	288456734	1895	1895	1895	1895	0
102	20230905	165800	288456734	1895	1895	1895	1895	0
103	20230905	165700	288456734	1895	1895	1895	1895	0
104	20230905	165600	288456734	1895	1895	1895	1895	0
105	20230905	165500	288456734	1895	1895	1895	1895	0
106	20230905	165400	288456734	1895	1895	1895	1895	0
107	20230905	165300	288456734	1895	1895	1895	1895	0
108	20230905	165200	288456734	1895	1895	1895	1895	0
109	20230905	165100	288456734	1895	1895	1895	1895	0
110	20230905	165000	288456734	1895	1895	1895	1895	0
111	20230905	164900	288456734	1895	1895	1895	1895	0
112	20230905	164800	288456734	1895	1895	1895	1895	0
113	20230905	164700	288456734	1895	1895	1895	1895	0
114	20230905	164600	288456734	1895	1895	1895	1895	0
115	20230905	164500	288456734	1895	1895	1895	1895	0
116	20230905	164400	288456734	1895	1895	1895	1895	0
117	20230905	164300	288456734	1895	1895	1895	1895	0
118	20230905	164200	288456734	1895	1895	1895	1895	0
119	20230905	164100	288456734	1895	1895	1895	1895	0
120	20230905	164000	288456734	1895	1895	1895	1895	0
121	20230905	163900	288456734	1895	1895	1895	1895	0
122	20230905	163800	288456734	1895	1895	1895	1895	1971
123	20230905	163700	288456734	1895	1895	1895	1895	0
124	20230905	163600	288456734	1895	1895	1895	1895	0
125	20230905	163500	288456734	1895	1895	1895	1895	0
126	20230905	163400	288456734	1895	1895	1895	1895	0
127	20230905	163300	288456734	1895	1895	1895	1895	0
128	20230905	163200	288456734	1895	1895	1895	1895	0
129	20230905	163100	288456734	1895	1895	1895	1895	0
130	20230905	163000	288456734	1895	1895	1895	1895	0
131	20230905	162900	288456734	1895	1895	1895	1895	0
132	20230905	162800	288456734	1895	1895	1895	1895	0
133	20230905	162700	288456734	1895	1895	1895	1895	0
134	20230905	162600	288456734	1895	1895	1895	1895	0
135	20230905	162500	288456734	1895	1895	1895	1895	0
136	20230905	162400	288456734	1895	1895	1895	1895	0
137	20230905	162300	288456734	1895	1895	1895	1895	0
138	20230905	162200	288456734	1895	1895	1895	1895	0
139	20230905	162100	288456734	1895	1895	1895	1895	0
140	20230905	162000	288456734	1895	1895	1895	1895	0
141	20230905	161900	288456734	1895	1895	1895	1895	0
142	20230905	161800	288456734	1895	1895	1895	1895	0
143	20230905	161700	288456734	1895	1895	1895	1895	0
144	20230905	161600	288456734	1895	1895	1895	1895	0
145	20230905	161500	288456734	1895	1895	1895	1895	0
146	20230905	161400	288456734	1895	1895	1895	1895	0
147	20230905	161300	288456734	1895	1895	1895	1895	0
148	20230905	161200	288456734	1895	1895	1895	1895	0
149	20230905	161100	288456734	1895	1895	1895	1895	0
150	20230905	161000	288456734	1895	1895	1895	1895	0
151	20230905	160900	288456734	1895	1895	1895	1895	0
152	20230905	160800	288456734	1895	1895	1895	1895	1971
153	20230905	160700	288456734	1895	1895	1895	1895	0
154	20230905	160600	288456734	1895	1895	1895	1895	0
155	20230905	160500	288456734	1895	1895	1895	1895	0
156	20230905	160400	288456734	1895	1895	1895	1895	0
157	20230905	160300	288456734	1895	1895	1895	1895	0
158	20230905	160200	288456734	1895	1895	1895	1895	0
159	20230905	160100	288456734	1895	1895	1895	1895	0
160	20230905	160000	288456734	1895	1895	1895	1895	0
161	20230905	155900	288456734	1895	1895	1895	1895	0
162	20230905	155800	288456734	1895	1895	1895	1895	0
163	20230905	155700	288456734	1895	1895	1895	1895	0
164	20230905	155600	288456734	1895	1895	1895	1895	0
165	20230905	155500	288456734	1895	1895	1895	1895	0
166	20230905	155400	288456734	1895	1895	1895	1895	0
167	20230905	155300	288456734	1895	1895	1895	1895	0
168	20230905	155200	288456734	1895	1895	1895	1895	0
169	20230905	155100	288456734	1895	1895	1895	1895	0
170	20230905	155000	288456734	1895	1895	1895	1895	0
171	20230905	154900	288456734	1895	1895	1895	1895	0
172	20230905	154800	288456734	1895	1895	1895	1895	0
173	20230905	154700	288456734	1895	1895	1895	1895	0
174	20230905	154600	288456734	1895	1895	1895	1895	0
175	20230905	154500	288456734	1895	1895	1895	1895	0
176	20230905	154400	288456734	1895	1895	1895	1895	0
177	20230905	154300	288456734	1895	1895	1895	1895	0
178	20230905	154200	288456734	1895	1895	1895	1895	0
179	20230905	154100	288456734	1895	1895	1895	1895	0
180	20230905	154000	288456734	1895	1895	1895	1895	0
181	20230905	153900	288456734	1895	1895	1895	1895	0
182	20230905	153800	288456734	1895	1895	1895	1895	1971
183	20230905	153700	288456734	1895	1895	1895	1895	0
184	20230905	153600	288456734	1895	1895	1895	1895	0
185	20230905	153500	288456734	1895	1895	1895	1895	0
186	20230905	153400	288456734	1895	1895	1895	1895	0
187	20230905	153300	288456734	1895	1895	1895	1895	0
188	20230905	153200	288456734	1895	1895	1895	1895	0
189	20230905	153100	288456734	1895	1895	1895	1895	0
190	20230905	153000	288456734	1895	1895	1895	1895	1971
191	20230905	152900	284721689	1895	1895	1895	1895	0
192	20230905	152800	284721689	1895	1895	1895	1895	0
193	20230905	152700	284721689	1895	1895	1895	1895	0
194	20230905	152600	284721689	1895	1895	1895	1895	0
195	20230905	152500	284721689	1895	1895	1895	1895	0
196	20230905	152400	284721689	1895	1895	1895	1895	0
197	20230905	152300	284721689	1895	1895	1895	1895	0
198	20230905	152200	284721689	1895	1895	1895	1895	0
199	20230905	152100	284721689	1895	1895	1895	1895	0
200	20230905	152000	284721689	1895	1895	1895	1895	0
201	20230905	151900	284721689	1895	1895	1895	1895	86
202	20230905	151800	284558719	1894	1895	1895	1894	14
203	20230905	151700	284532197	1891	1895	1895	1891	1456
204	20230905	151600	281778837	1895	1895	1895	1895	1
205	20230905	151500	281776942	1895	1895	1895	1895	16
206	20230905	151400	281746622	1895	1895	1895	1891	710
207	20230905	151300	280402808	1893	1894	1894	1893	419
208	20230905	151200	279609640	1895	1895	1895	1895	30
209	20230905	151100	279552790	1895	1895	1895	1895	69
210	20230905	151000	279422035	1895	1895	1895	1895	1
211	20230905	150900	279420140	1892	1894	1894	1891	740
212	20230905	150800	278020388	1892	1893	1893	1892	85
213	20230905	150700	277859563	1894	1894	1894	1894	5
214	20230905	150600	277850093	1895	1895	1895	1895	0
215	20230905	150500	277850093	1895	1895	1895	1895	0
216	20230905	150400	277850093	1895	1895	1895	1895	80
217	20230905	150300	277698493	1896	1896	1896	1896	129
218	20230905	150200	277453909	1896	1896	1896	1896	0
219	20230905	150100	277453909	1896	1896	1896	1896	0
220	20230905	150000	277453909	1896	1896	1896	1896	14
221	20230905	145900	277427365	1896	1896	1896	1896	2
222	20230905	145800	277423573	1889	1897	1897	1889	294
223	20230905	145700	276867349	1897	1897	1897	1897	111
224	20230905	145600	276656782	1897	1897	1897	1897	2
225	20230905	145500	276652988	1898	1898	1898	1898	0
226	20230905	145400	276652988	1898	1898	1898	1898	270
227	20230905	145300	276140528	1888	1892	1892	1888	2273
228	20230905	145200	271848112	1892	1892	1892	1892	0
229	20230905	145100	271848112	1892	1892	1892	1892	1
230	20230905	145000	271846220	1893	1894	1894	1893	1746
231	20230905	144900	268540660	1895	1896	1896	1895	99
232	20230905	144800	268352963	1896	1896	1896	1896	500
233	20230905	144700	267404963	1896	1896	1896	1896	0
234	20230905	144600	267404963	1896	1896	1896	1896	0
235	20230905	144500	267404963	1896	1897	1897	1896	780
236	20230905	144400	265926082	1898	1897	1898	1896	604
237	20230905	144300	264780895	1898	1898	1898	1898	1
238	20230905	144200	264778997	1897	1897	1897	1897	1
239	20230905	144100	264777100	1898	1898	1898	1898	1
240	20230905	144000	264775202	1896	1896	1896	1896	0
241	20230905	143900	264775202	1896	1896	1896	1896	1300
242	20230905	143800	262310402	1896	1896	1896	1896	0
243	20230905	143700	262310402	1896	1896	1896	1896	500
244	20230905	143600	261362402	1896	1896	1896	1896	598
245	20230905	143500	260228594	1897	1897	1897	1897	0
246	20230905	143400	260228594	1897	1897	1897	1897	0
247	20230905	143300	260228594	1897	1897	1897	1897	0
248	20230905	143200	260228594	1897	1898	1899	1897	11
249	20230905	143100	260207715	1890	1890	1890	1890	22
250	20230905	143000	260166135	1890	1890	1890	1890	150
251	20230905	142900	259882635	1890	1890	1890	1890	0
252	20230905	142800	259882635	1890	1898	1898	1890	1364
253	20230905	142700	257301648	1899	1899	1899	1899	0
254	20230905	142600	257301648	1899	1899	1899	1899	0
255	20230905	142500	257301648	1899	1898	1899	1898	58
256	20230905	142400	257191511	1898	1898	1898	1898	2
257	20230905	142300	257187715	1898	1898	1898	1898	1
258	20230905	142200	257185817	1898	1898	1898	1898	2
259	20230905	142100	257182021	1898	1898	1898	1898	0
260	20230905	142000	257182021	1898	1898	1898	1898	0
261	20230905	141900	257182021	1898	1898	1898	1898	0
262	20230905	141800	257182021	1898	1898	1898	1898	2
263	20230905	141700	257178225	1898	1898	1898	1898	1
264	20230905	141600	257176327	1894	1894	1894	1894	0
265	20230905	141500	257176327	1894	1894	1894	1894	0
266	20230905	141400	257176327	1894	1898	1898	1894	647
267	20230905	141300	255950645	1899	1899	1899	1899	0
268	20230905	141200	255950645	1899	1899	1899	1899	2
269	20230905	141100	255946847	1900	1900	1900	1900	2
270	20230905	141000	255943047	1900	1900	1900	1894	152
271	20230905	140900	255655072	1900	1900	1900	1900	0
272	20230905	140800	255655072	1900	1900	1900	1900	0
273	20230905	140700	255655072	1900	1900	1900	1900	0
274	20230905	140600	255655072	1900	1900	1900	1900	28
275	20230905	140500	255601872	1900	1900	1900	1900	0
276	20230905	140400	255601872	1900	1899	1900	1899	9
277	20230905	140300	255584775	1895	1895	1895	1895	1190
278	20230905	140200	253329725	1899	1899	1899	1899	122
279	20230905	140100	253098047	1900	1900	1900	1900	0
280	20230905	140000	253098047	1900	1900	1900	1900	0
281	20230905	135900	253098047	1900	1900	1900	1900	0
282	20230905	135800	253098047	1900	1900	1900	1900	0
283	20230905	135700	253098047	1900	1900	1900	1900	0
284	20230905	135600	253098047	1900	1900	1900	1900	0
285	20230905	135500	253098047	1900	1900	1900	1900	11
286	20230905	135400	253077147	1900	1896	1900	1896	1916
287	20230905	135300	249441971	1896	1897	1897	1896	811
288	20230905	135200	247903562	1897	1897	1897	1897	0
289	20230905	135100	247903562	1897	1899	1899	1897	774
290	20230905	135000	246434756	1900	1900	1900	1900	0
291	20230905	134900	246434756	1900	1900	1900	1900	0
292	20230905	134800	246434756	1900	1900	1900	1900	101
293	20230905	134700	246242856	1900	1900	1900	1900	3
294	20230905	134600	246237156	1898	1900	1900	1898	505
295	20230905	134500	245278162	1901	1901	1901	1901	0
296	20230905	134400	245278162	1901	1901	1901	1901	0
297	20230905	134300	245278162	1901	1901	1901	1901	0
298	20230905	134200	245278162	1901	1901	1901	1901	0
299	20230905	134100	245278162	1901	1901	1901	1901	0
300	20230905	134000	245278162	1901	1901	1901	1901	0
301	20230905	133900	245278162	1901	1901	1901	1901	0
302	20230905	133800	245278162	1901	1901	1901	1901	0
303	20230905	133700	245278162	1901	1901	1901	1901	0
304	20230905	133600	245278162	1901	1903	1903	1901	72
305	20230905	133500	245141149	1903	1903	1903	1903	0
306	20230905	133400	245141149	1903	1903	1903	1903	0
307	20230905	133300	245141149	1903	1903	1903	1903	0
308	20230905	133200	245141149	1903	1903	1903	1903	0
309	20230905	133100	245141149	1903	1903	1903	1903	5
310	20230905	133000	245131634	1903	1903	1903	1903	0
311	20230905	132900	245131634	1903	1903	1903	1903	3
312	20230905	132800	245125925	1903	1902	1903	1902	8
313	20230905	132700	245110702	1901	1901	1901	1901	0
314	20230905	132600	245110702	1901	1903	1903	1895	16
315	20230905	132500	245080310	1904	1904	1904	1904	0
316	20230905	132400	245080310	1904	1904	1904	1904	0
317	20230905	132300	245080310	1904	1904	1904	1904	10
318	20230905	132200	245061270	1904	1904	1904	1904	3
319	20230905	132100	245055558	1894	1894	1894	1894	0
320	20230905	132000	245055558	1894	1894	1894	1894	0
321	20230905	131900	245055558	1894	1894	1894	1894	0
322	20230905	131800	245055558	1894	1900	1905	1894	82
323	20230905	131700	244899688	1904	1900	1904	1900	426
324	20230905	131600	244089061	1900	1900	1900	1900	50
325	20230905	131500	243994061	1900	1896	1900	1896	36
326	20230905	131400	243925695	1893	1893	1893	1893	0
327	20230905	131300	243925695	1893	1896	1896	1893	600
328	20230905	131200	242789864	1898	1898	1898	1898	0
329	20230905	131100	242789864	1898	1898	1898	1898	1021
330	20230905	131000	240852006	1898	1898	1898	1898	1
331	20230905	130900	240850108	1899	1899	1899	1899	20
332	20230905	130800	240812128	1899	1899	1899	1899	0
333	20230905	130700	240812128	1899	1899	1899	1899	1
334	20230905	130600	240810229	1899	1899	1899	1899	0
335	20230905	130500	240810229	1899	1899	1899	1899	91
336	20230905	130400	240637420	1900	1900	1900	1900	4
337	20230905	130300	240629820	1899	1899	1899	1899	9
338	20230905	130200	240612729	1899	1897	1899	1897	2
339	20230905	130100	240608933	1893	1893	1893	1893	0
340	20230905	130000	240608933	1893	1893	1893	1893	0
341	20230905	125900	240608933	1893	1895	1895	1893	692
342	20230905	125800	239298386	1900	1900	1900	1900	0
343	20230905	125700	239298386	1900	1900	1900	1900	0
344	20230905	125600	239298386	1900	1900	1900	1900	10
345	20230905	125500	239279386	1900	1900	1900	1900	0
346	20230905	125400	239279386	1900	1900	1900	1900	0
347	20230905	125300	239279386	1900	1900	1900	1900	0
348	20230905	125200	239279386	1900	1900	1900	1900	100
349	20230905	125100	239089386	1900	1900	1900	1900	5
350	20230905	125000	239079886	1900	1900	1900	1900	10
351	20230905	124900	239060886	1900	1900	1900	1900	1
352	20230905	124800	239058986	1900	1900	1900	1900	0
353	20230905	124700	239058986	1900	1900	1900	1900	66
354	20230905	124600	238933586	1900	1900	1900	1900	0
355	20230905	124500	238933586	1900	1900	1900	1900	0
356	20230905	124400	238933586	1900	1900	1900	1900	34
357	20230905	124300	238868986	1900	1896	1900	1896	150
358	20230905	124200	238584439	1896	1896	1896	1896	1
359	20230905	124100	238582543	1893	1893	1893	1893	0
360	20230905	124000	238582543	1893	1893	1893	1893	8
361	20230905	123900	238567399	1893	1893	1893	1893	26
362	20230905	123800	238518181	1893	1893	1893	1893	0
363	20230905	123700	238518181	1893	1893	1893	1893	0
364	20230905	123600	238518181	1893	1893	1893	1893	0
365	20230905	123500	238518181	1893	1893	1893	1893	0
366	20230905	123400	238518181	1893	1893	1893	1893	0
367	20230905	123300	238518181	1893	1893	1893	1893	137
368	20230905	123200	238258840	1893	1893	1893	1893	304
369	20230905	123100	237683368	1897	1897	1897	1897	1
370	20230905	123000	237681471	1897	1894	1897	1894	687
371	20230905	122900	236378667	1894	1895	1897	1894	2054
372	20230905	122800	232484493	1895	1895	1895	1895	0
373	20230905	122700	232484493	1895	1895	1895	1895	52
374	20230905	122600	232385953	1894	1894	1894	1894	0
375	20230905	122500	232385953	1894	1894	1894	1894	0
376	20230905	122400	232385953	1894	1894	1894	1894	800
377	20230905	122300	230870753	1895	1895	1895	1895	0
378	20230905	122200	230870753	1895	1895	1895	1895	100
379	20230905	122100	230681253	1895	1895	1895	1895	0
380	20230905	122000	230681253	1895	1895	1895	1895	0
381	20230905	121900	230681253	1895	1895	1895	1895	10
382	20230905	121800	230662303	1895	1895	1895	1895	0
383	20230905	121700	230662303	1895	1895	1895	1895	0
384	20230905	121600	230662303	1895	1895	1895	1895	7
385	20230905	121500	230649038	1895	1895	1895	1895	0
386	20230905	121400	230649038	1895	1895	1895	1895	10
387	20230905	121300	230630088	1895	1895	1895	1895	1
388	20230905	121200	230628193	1895	1895	1895	1895	100
389	20230905	121100	230438693	1895	1895	1895	1895	2
390	20230905	121000	230434903	1895	1895	1895	1895	0
391	20230905	120900	230434903	1895	1895	1895	1895	20
392	20230905	120800	230397003	1894	1894	1894	1894	0
393	20230905	120700	230397003	1894	1894	1894	1894	300
394	20230905	120600	229828803	1895	1895	1895	1895	0
395	20230905	120500	229828803	1895	1895	1895	1895	0
396	20230905	120400	229828803	1895	1895	1895	1895	10
397	20230905	120300	229809853	1895	1895	1895	1895	0
398	20230905	120200	229809853	1895	1895	1895	1895	713
399	20230905	120100	228458718	1896	1896	1896	1896	10
400	20230905	120000	228439758	1896	1896	1896	1896	0
401	20230905	115900	228439758	1896	1896	1896	1896	0
402	20230905	115800	228439758	1896	1896	1896	1896	204
403	20230905	115700	228052974	1897	1897	1897	1897	70
404	20230905	115600	227920184	1896	1896	1896	1896	0
405	20230905	115500	227920184	1896	1896	1896	1896	0
406	20230905	115400	227920184	1896	1896	1896	1896	0
407	20230905	115300	227920184	1896	1896	1896	1896	0
408	20230905	115200	227920184	1896	1897	1897	1896	541
409	20230905	115100	226894007	1897	1897	1897	1897	0
410	20230905	115000	226894007	1897	1897	1897	1897	0
411	20230905	114900	226894007	1897	1897	1897	1897	0
412	20230905	114800	226894007	1897	1897	1897	1897	311
413	20230905	114700	226304040	1897	1897	1897	1897	0
414	20230905	114600	226304040	1897	1898	1900	1897	753
415	20230905	114500	224875491	1898	1898	1898	1898	0
416	20230905	114400	224875491	1898	1898	1898	1898	0
417	20230905	114300	224875491	1898	1898	1898	1898	199
418	20230905	114200	224497789	1897	1897	1897	1897	277
419	20230905	114100	223972320	1897	1897	1897	1897	2
420	20230905	114000	223968526	1896	1896	1896	1896	0
421	20230905	113900	223968526	1896	1896	1896	1896	4
422	20230905	113800	223960942	1896	1896	1896	1896	0
423	20230905	113700	223960942	1896	1896	1896	1896	0
424	20230905	113600	223960942	1896	1896	1896	1896	0
425	20230905	113500	223960942	1896	1896	1896	1896	9
426	20230905	113400	223943878	1896	1897	1897	1895	204
427	20230905	113300	223557262	1897	1897	1897	1897	0
428	20230905	113200	223557262	1897	1897	1897	1897	0
429	20230905	113100	223557262	1897	1897	1897	1897	0
430	20230905	113000	223557262	1897	1897	1897	1897	0
431	20230905	112900	223557262	1897	1897	1897	1897	0
432	20230905	112800	223557262	1897	1897	1897	1897	0
433	20230905	112700	223557262	1897	1897	1897	1897	6
434	20230905	112600	223545880	1897	1897	1897	1897	5
435	20230905	112500	223536395	1897	1895	1897	1895	818
436	20230905	112400	221986283	1895	1895	1895	1895	110
437	20230905	112300	221777833	1895	1895	1895	1895	0
438	20230905	112200	221777833	1895	1895	1895	1895	30
439	20230905	112100	221720983	1895	1895	1895	1895	30
440	20230905	112000	221664133	1895	1895	1895	1895	0
441	20230905	111900	221664133	1895	1895	1895	1895	0
442	20230905	111800	221664133	1895	1895	1895	1895	632
443	20230905	111700	220466493	1895	1895	1895	1895	158
444	20230905	111600	220167083	1895	1895	1895	1895	210
445	20230905	111500	219769133	1895	1895	1895	1895	3
446	20230905	111400	219763448	1895	1895	1895	1895	0
447	20230905	111300	219763448	1895	1895	1895	1895	47
448	20230905	111200	219674383	1895	1895	1895	1895	0
449	20230905	111100	219674383	1895	1895	1895	1895	37
450	20230905	111000	219604268	1895	1895	1895	1895	0
451	20230905	110900	219604268	1895	1895	1895	1895	0
452	20230905	110800	219604268	1895	1895	1895	1895	0
453	20230905	110700	219604268	1895	1895	1895	1895	10
454	20230905	110600	219585318	1895	1895	1895	1895	0
455	20230905	110500	219585318	1895	1895	1895	1895	0
456	20230905	110400	219585318	1895	1895	1895	1895	0
457	20230905	110300	219585318	1895	1892	1895	1892	6
458	20230905	110200	219573963	1892	1892	1892	1892	296
459	20230905	110100	219013931	1892	1892	1892	1892	0
460	20230905	110000	219013931	1892	1892	1892	1892	0
461	20230905	105900	219013931	1892	1892	1892	1892	2
462	20230905	105800	219010147	1890	1890	1890	1890	0
463	20230905	105700	219010147	1890	1890	1890	1890	0
464	20230905	105600	219010147	1890	1890	1890	1890	17
465	20230905	105500	218978017	1890	1890	1890	1890	0
466	20230905	105400	218978017	1890	1890	1890	1890	0
467	20230905	105300	218978017	1890	1890	1890	1890	300
468	20230905	105200	218411017	1886	1886	1886	1886	0
469	20230905	105100	218411017	1886	1886	1886	1886	0
470	20230905	105000	218411017	1886	1886	1886	1886	278
471	20230905	104900	217886709	1886	1886	1886	1886	0
472	20230905	104800	217886709	1886	1886	1886	1886	0
473	20230905	104700	217886709	1886	1886	1886	1886	0
474	20230905	104600	217886709	1886	1886	1886	1886	0
475	20230905	104500	217886709	1886	1886	1886	1886	3
476	20230905	104400	217881051	1885	1885	1885	1885	0
477	20230905	104300	217881051	1885	1885	1885	1885	4
478	20230905	104200	217873511	1885	1885	1885	1885	0
479	20230905	104100	217873511	1885	1885	1885	1885	0
480	20230905	104000	217873511	1885	1885	1885	1885	0
481	20230905	103900	217873511	1885	1892	1892	1885	395
482	20230905	103800	217128229	1885	1887	1887	1885	1011
483	20230905	103700	215221660	1892	1892	1892	1892	0
484	20230905	103600	215221660	1892	1892	1892	1892	0
485	20230905	103500	215221660	1892	1892	1892	1892	0
486	20230905	103400	215221660	1892	1892	1892	1892	0
487	20230905	103300	215221660	1892	1892	1892	1892	0
488	20230905	103200	215221660	1892	1892	1892	1892	0
489	20230905	103100	215221660	1892	1892	1892	1892	1
490	20230905	103000	215219768	1885	1885	1885	1885	1109
491	20230905	102900	213129303	1885	1885	1885	1885	0
492	20230905	102800	213129303	1885	1885	1885	1885	36
493	20230905	102700	213061443	1885	1885	1885	1885	0
494	20230905	102600	213061443	1885	1885	1885	1885	653
495	20230905	102500	211830538	1885	1885	1885	1885	1077
496	20230905	102400	209800393	1885	1885	1885	1885	0
497	20230905	102300	209800393	1885	1885	1885	1885	52
498	20230905	102200	209702373	1885	1885	1885	1885	0
499	20230905	102100	209702373	1885	1885	1885	1885	398
500	20230905	102000	208952143	1885	1889	1889	1885	3000
501	20230905	101900	203296032	1889	1889	1889	1889	0
502	20230905	101800	203296032	1889	1889	1889	1885	10040
503	20230905	101700	184357152	1889	1889	1889	1889	0
504	20230905	101600	184357152	1889	1889	1889	1889	0
505	20230905	101500	184357152	1889	1889	1889	1889	0
506	20230905	101400	184357152	1889	1889	1889	1889	0
507	20230905	101300	184357152	1889	1890	1890	1889	3166
508	20230905	101200	178376548	1892	1892	1892	1892	100
509	20230905	101100	178187348	1892	1898	1898	1892	63
510	20230905	101000	178067948	1899	1899	1899	1899	0
511	20230905	100900	178067948	1899	1899	1899	1899	0
512	20230905	100800	178067948	1899	1899	1899	1899	9
513	20230905	100700	178050857	1899	1899	1899	1899	1
514	20230905	100600	178048958	1899	1899	1899	1899	101
515	20230905	100500	177857159	1893	1893	1893	1893	400
516	20230905	100400	177099959	1895	1895	1895	1895	0
517	20230905	100300	177099959	1895	1895	1895	1895	0
518	20230905	100200	177099959	1895	1895	1895	1895	0
519	20230905	100100	177099959	1895	1899	1899	1895	401
520	20230905	100000	176340060	1888	1888	1888	1888	0
521	20230905	095900	176340060	1888	1888	1888	1888	10
522	20230905	095800	176321180	1899	1899	1899	1899	1000
523	20230905	095700	174422180	1899	1889	1900	1888	670
524	20230905	095600	173155177	1889	1889	1889	1889	17
525	20230905	095500	173123064	1889	1889	1889	1889	26
526	20230905	095400	173073950	1889	1889	1889	1889	23
527	20230905	095300	173030503	1889	1889	1889	1889	0
528	20230905	095200	173030503	1889	1889	1889	1889	0
529	20230905	095100	173030503	1889	1888	1889	1888	120
530	20230905	095000	172803898	1888	1888	1888	1888	47
531	20230905	094900	172715162	1888	1888	1888	1888	55
532	20230905	094800	172611322	1887	1888	1888	1887	223
533	20230905	094700	172190398	1888	1889	1889	1888	1175
534	20230905	094600	169971826	1889	1889	1889	1888	453
535	20230905	094500	169116166	1889	1888	1889	1888	100
536	20230905	094400	168927267	1888	1888	1888	1888	2
537	20230905	094300	168923491	1886	1886	1886	1886	0
538	20230905	094200	168923491	1886	1887	1887	1886	94
539	20230905	094100	168746152	1887	1887	1887	1886	110
540	20230905	094000	168538591	1886	1889	1889	1885	745
541	20230905	093900	167133358	1889	1894	1895	1889	6179
542	20230905	093800	155447846	1895	1895	1895	1891	3732
543	20230905	093700	148389106	1892	1893	1895	1891	1515
544	20230905	093600	145523168	1895	1893	1895	1893	157
545	20230905	093500	145225673	1893	1895	1895	1893	11
546	20230905	093400	145204846	1894	1896	1896	1894	65
547	20230905	093300	145081726	1896	1895	1896	1892	1230
548	20230905	093200	142752490	1895	1895	1895	1892	5
549	20230905	093100	142743022	1894	1895	1895	1890	26899
550	20230905	093000	91861976	1896	1901	1901	1895	2814
551	20230905	092900	86520312	1902	1905	1905	1902	7
552	20230905	092800	86506986	1905	1902	1905	1900	156
553	20230905	092700	86210576	1903	1903	1905	1903	4
554	20230905	092600	86202961	1904	1905	1906	1904	5
555	20230905	092500	86193436	1906	1909	1909	1900	862
556	20230905	092400	84555529	1909	1909	1909	1909	0
557	20230905	092300	84555529	1909	1909	1909	1909	0
558	20230905	092200	84555529	1909	1909	1909	1909	0
559	20230905	092100	84555529	1909	1910	1910	1909	2174
560	20230905	092000	80403763	1909	1909	1909	1909	780
561	20230905	091900	78914743	1909	1909	1909	1909	0
562	20230905	091800	78914743	1909	1909	1909	1909	1124
563	20230905	091700	76769027	1909	1909	1909	1909	2901
564	20230905	091600	71231018	1909	1909	1909	1909	0
565	20230905	091500	71231018	1909	1909	1909	1909	0
566	20230905	091400	71231018	1909	1909	1909	1909	1
567	20230905	091300	71229109	1900	1902	1911	1900	22181
568	20230905	091200	29076888	1911	1911	1911	1911	259
569	20230905	091100	28581939	1911	1905	1911	1903	1941
570	20230905	091000	24887190	1903	1903	1903	1903	0
571	20230905	090900	24887190	1903	1903	1903	1903	0
572	20230905	090800	24887190	1903	1903	1903	1903	0
573	20230905	090700	24887190	1903	1903	1903	1903	643
574	20230905	090600	23663561	1914	1913	1914	1913	236
575	20230905	090500	23211912	1901	1902	1902	1901	3712
576	20230905	090400	16155195	1901	1910	1912	1901	2279
577	20230905	090300	11819711	1907	1895	1907	1895	3275
578	20230905	090200	5598525	1895	1900	1900	1895	1375
579	20230905	090100	2992500	1900	1900	1900	1900	20
580	20230905	090000	2954500	1900	1900	1900	1900	1554