KissMeData/003310/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183700	214763851	1870	1870	1870	1870	5427
3	20230914	183600	214763851	1870	1870	1870	1870	0
4	20230914	183500	214763851	1870	1870	1870	1870	0
5	20230914	183400	214763851	1870	1870	1870	1870	0
6	20230914	183300	214763851	1870	1870	1870	1870	0
7	20230914	183200	214763851	1870	1870	1870	1870	0
8	20230914	183100	214763851	1870	1870	1870	1870	0
9	20230914	183000	214763851	1870	1870	1870	1870	0
10	20230914	182900	214763851	1870	1870	1870	1870	0
11	20230914	182800	214763851	1870	1870	1870	1870	0
12	20230914	182700	214763851	1870	1870	1870	1870	0
13	20230914	182600	214763851	1870	1870	1870	1870	0
14	20230914	182500	214763851	1870	1870	1870	1870	0
15	20230914	182400	214763851	1870	1870	1870	1870	0
16	20230914	182300	214763851	1870	1870	1870	1870	0
17	20230914	182200	214763851	1870	1870	1870	1870	0
18	20230914	182100	214763851	1870	1870	1870	1870	0
19	20230914	182000	214763851	1870	1870	1870	1870	0
20	20230914	181900	214763851	1870	1870	1870	1870	0
21	20230914	181800	214763851	1870	1870	1870	1870	0
22	20230914	181700	214763851	1870	1870	1870	1870	0
23	20230914	181600	214763851	1870	1870	1870	1870	0
24	20230914	181500	214763851	1870	1870	1870	1870	0
25	20230914	181400	214763851	1870	1870	1870	1870	0
26	20230914	181300	214763851	1870	1870	1870	1870	0
27	20230914	181200	214763851	1870	1870	1870	1870	0
28	20230914	181100	214763851	1870	1870	1870	1870	0
29	20230914	181000	214763851	1870	1870	1870	1870	0
30	20230914	180900	214763851	1870	1870	1870	1870	0
31	20230914	180800	214763851	1870	1870	1870	1870	0
32	20230914	180700	214763851	1870	1870	1870	1870	5427
33	20230914	180600	214763851	1870	1870	1870	1870	0
34	20230914	180500	214763851	1870	1870	1870	1870	0
35	20230914	180400	214763851	1870	1870	1870	1870	0
36	20230914	180300	214763851	1870	1870	1870	1870	0
37	20230914	180200	214763851	1870	1870	1870	1870	0
38	20230914	180100	214763851	1870	1870	1870	1870	0
39	20230914	180000	214763851	1870	1870	1870	1870	0
40	20230914	175900	214763851	1870	1870	1870	1870	0
41	20230914	175800	214763851	1870	1870	1870	1870	0
42	20230914	175700	214763851	1870	1870	1870	1870	0
43	20230914	175600	214763851	1870	1870	1870	1870	0
44	20230914	175500	214763851	1870	1870	1870	1870	0
45	20230914	175400	214763851	1870	1870	1870	1870	0
46	20230914	175300	214763851	1870	1870	1870	1870	0
47	20230914	175200	214763851	1870	1870	1870	1870	0
48	20230914	175100	214763851	1870	1870	1870	1870	0
49	20230914	175000	214763851	1870	1870	1870	1870	0
50	20230914	174900	214763851	1870	1870	1870	1870	0
51	20230914	174800	214763851	1870	1870	1870	1870	0
52	20230914	174700	214763851	1870	1870	1870	1870	0
53	20230914	174600	214763851	1870	1870	1870	1870	0
54	20230914	174500	214763851	1870	1870	1870	1870	0
55	20230914	174400	214763851	1870	1870	1870	1870	0
56	20230914	174300	214763851	1870	1870	1870	1870	0
57	20230914	174200	214763851	1870	1870	1870	1870	0
58	20230914	174100	214763851	1870	1870	1870	1870	0
59	20230914	174000	214763851	1870	1870	1870	1870	0
60	20230914	173900	214763851	1870	1870	1870	1870	0
61	20230914	173800	214763851	1870	1870	1870	1870	0
62	20230914	173700	214763851	1870	1870	1870	1870	5427
63	20230914	173600	214763851	1870	1870	1870	1870	0
64	20230914	173500	214763851	1870	1870	1870	1870	0
65	20230914	173400	214763851	1870	1870	1870	1870	0
66	20230914	173300	214763851	1870	1870	1870	1870	0
67	20230914	173200	214763851	1870	1870	1870	1870	0
68	20230914	173100	214763851	1870	1870	1870	1870	0
69	20230914	173000	214763851	1870	1870	1870	1870	0
70	20230914	172900	214763851	1870	1870	1870	1870	0
71	20230914	172800	214763851	1870	1870	1870	1870	0
72	20230914	172700	214763851	1870	1870	1870	1870	0
73	20230914	172600	214763851	1870	1870	1870	1870	0
74	20230914	172500	214763851	1870	1870	1870	1870	0
75	20230914	172400	214763851	1870	1870	1870	1870	0
76	20230914	172300	214763851	1870	1870	1870	1870	0
77	20230914	172200	214763851	1870	1870	1870	1870	0
78	20230914	172100	214763851	1870	1870	1870	1870	0
79	20230914	172000	214763851	1870	1870	1870	1870	0
80	20230914	171900	214763851	1870	1870	1870	1870	0
81	20230914	171800	214763851	1870	1870	1870	1870	0
82	20230914	171700	214763851	1870	1870	1870	1870	0
83	20230914	171600	214763851	1870	1870	1870	1870	0
84	20230914	171500	214763851	1870	1870	1870	1870	0
85	20230914	171400	214763851	1870	1870	1870	1870	0
86	20230914	171300	214763851	1870	1870	1870	1870	0
87	20230914	171200	214763851	1870	1870	1870	1870	0
88	20230914	171100	214763851	1870	1870	1870	1870	0
89	20230914	171000	214763851	1870	1870	1870	1870	0
90	20230914	170900	214763851	1870	1870	1870	1870	0
91	20230914	170800	214763851	1870	1870	1870	1870	0
92	20230914	170700	214763851	1870	1870	1870	1870	5427
93	20230914	170600	214763851	1870	1870	1870	1870	0
94	20230914	170500	214763851	1870	1870	1870	1870	0
95	20230914	170400	214763851	1870	1870	1870	1870	0
96	20230914	170300	214763851	1870	1870	1870	1870	0
97	20230914	170200	214763851	1870	1870	1870	1870	0
98	20230914	170100	214763851	1870	1870	1870	1870	0
99	20230914	170000	214763851	1870	1870	1870	1870	0
100	20230914	165900	214763851	1870	1870	1870	1870	0
101	20230914	165800	214763851	1870	1870	1870	1870	0
102	20230914	165700	214763851	1870	1870	1870	1870	0
103	20230914	165600	214763851	1870	1870	1870	1870	0
104	20230914	165500	214763851	1870	1870	1870	1870	0
105	20230914	165400	214763851	1870	1870	1870	1870	0
106	20230914	165300	214763851	1870	1870	1870	1870	0
107	20230914	165200	214763851	1870	1870	1870	1870	0
108	20230914	165100	214763851	1870	1870	1870	1870	0
109	20230914	165000	214763851	1870	1870	1870	1870	0
110	20230914	164900	214763851	1870	1870	1870	1870	0
111	20230914	164800	214763851	1870	1870	1870	1870	0
112	20230914	164700	214763851	1870	1870	1870	1870	0
113	20230914	164600	214763851	1870	1870	1870	1870	0
114	20230914	164500	214763851	1870	1870	1870	1870	0
115	20230914	164400	214763851	1870	1870	1870	1870	0
116	20230914	164300	214763851	1870	1870	1870	1870	0
117	20230914	164200	214763851	1870	1870	1870	1870	0
118	20230914	164100	214763851	1870	1870	1870	1870	0
119	20230914	164000	214763851	1870	1870	1870	1870	0
120	20230914	163900	214763851	1870	1870	1870	1870	0
121	20230914	163800	214763851	1870	1870	1870	1870	0
122	20230914	163700	214763851	1870	1870	1870	1870	5427
123	20230914	163600	214763851	1870	1870	1870	1870	0
124	20230914	163500	214763851	1870	1870	1870	1870	0
125	20230914	163400	214763851	1870	1870	1870	1870	0
126	20230914	163300	214763851	1870	1870	1870	1870	0
127	20230914	163200	214763851	1870	1870	1870	1870	0
128	20230914	163100	214763851	1870	1870	1870	1870	0
129	20230914	163000	214763851	1870	1870	1870	1870	0
130	20230914	162900	214763851	1870	1870	1870	1870	0
131	20230914	162800	214763851	1870	1870	1870	1870	0
132	20230914	162700	214763851	1870	1870	1870	1870	0
133	20230914	162600	214763851	1870	1870	1870	1870	0
134	20230914	162500	214763851	1870	1870	1870	1870	0
135	20230914	162400	214763851	1870	1870	1870	1870	0
136	20230914	162300	214763851	1870	1870	1870	1870	0
137	20230914	162200	214763851	1870	1870	1870	1870	0
138	20230914	162100	214763851	1870	1870	1870	1870	0
139	20230914	162000	214763851	1870	1870	1870	1870	0
140	20230914	161900	214763851	1870	1870	1870	1870	0
141	20230914	161800	214763851	1870	1870	1870	1870	0
142	20230914	161700	214763851	1870	1870	1870	1870	0
143	20230914	161600	214763851	1870	1870	1870	1870	0
144	20230914	161500	214763851	1870	1870	1870	1870	0
145	20230914	161400	214763851	1870	1870	1870	1870	0
146	20230914	161300	214763851	1870	1870	1870	1870	0
147	20230914	161200	214763851	1870	1870	1870	1870	0
148	20230914	161100	214763851	1870	1870	1870	1870	0
149	20230914	161000	214763851	1870	1870	1870	1870	0
150	20230914	160900	214763851	1870	1870	1870	1870	0
151	20230914	160800	214763851	1870	1870	1870	1870	0
152	20230914	160700	214763851	1870	1870	1870	1870	5427
153	20230914	160600	214763851	1870	1870	1870	1870	0
154	20230914	160500	214763851	1870	1870	1870	1870	0
155	20230914	160400	214763851	1870	1870	1870	1870	0
156	20230914	160300	214763851	1870	1870	1870	1870	0
157	20230914	160200	214763851	1870	1870	1870	1870	0
158	20230914	160100	214763851	1870	1870	1870	1870	0
159	20230914	160000	214763851	1870	1870	1870	1870	0
160	20230914	155900	214763851	1870	1870	1870	1870	0
161	20230914	155800	214763851	1870	1870	1870	1870	0
162	20230914	155700	214763851	1870	1870	1870	1870	0
163	20230914	155600	214763851	1870	1870	1870	1870	0
164	20230914	155500	214763851	1870	1870	1870	1870	0
165	20230914	155400	214763851	1870	1870	1870	1870	0
166	20230914	155300	214763851	1870	1870	1870	1870	0
167	20230914	155200	214763851	1870	1870	1870	1870	0
168	20230914	155100	214763851	1870	1870	1870	1870	0
169	20230914	155000	214763851	1870	1870	1870	1870	0
170	20230914	154900	214763851	1870	1870	1870	1870	0
171	20230914	154800	214763851	1870	1870	1870	1870	0
172	20230914	154700	214763851	1870	1870	1870	1870	0
173	20230914	154600	214763851	1870	1870	1870	1870	0
174	20230914	154500	214763851	1870	1870	1870	1870	0
175	20230914	154400	214763851	1870	1870	1870	1870	0
176	20230914	154300	214763851	1870	1870	1870	1870	0
177	20230914	154200	214763851	1870	1870	1870	1870	0
178	20230914	154100	214763851	1870	1870	1870	1870	0
179	20230914	154000	214763851	1870	1870	1870	1870	0
180	20230914	153900	214763851	1870	1870	1870	1870	0
181	20230914	153800	214763851	1870	1870	1870	1870	0
182	20230914	153700	214763851	1870	1870	1870	1870	5427
183	20230914	153600	214763851	1870	1870	1870	1870	0
184	20230914	153500	214763851	1870	1870	1870	1870	0
185	20230914	153400	214763851	1870	1870	1870	1870	0
186	20230914	153300	214763851	1870	1870	1870	1870	0
187	20230914	153200	214763851	1870	1870	1870	1870	0
188	20230914	153100	214763851	1870	1870	1870	1870	0
189	20230914	153000	214763851	1870	1870	1870	1870	5427
190	20230914	152900	204615361	1870	1870	1870	1870	0
191	20230914	152800	204615361	1870	1870	1870	1870	0
192	20230914	152700	204615361	1870	1870	1870	1870	0
193	20230914	152600	204615361	1870	1870	1870	1870	0
194	20230914	152500	204615361	1870	1870	1870	1870	0
195	20230914	152400	204615361	1870	1870	1870	1870	0
196	20230914	152300	204615361	1870	1870	1870	1870	0
197	20230914	152200	204615361	1870	1870	1870	1870	0
198	20230914	152100	204615361	1870	1870	1870	1870	0
199	20230914	152000	204615361	1870	1870	1870	1870	0
200	20230914	151900	204615361	1870	1871	1871	1866	182
201	20230914	151800	204275362	1871	1868	1871	1868	2481
202	20230914	151700	199634046	1866	1866	1866	1866	1
203	20230914	151600	199632180	1866	1866	1866	1866	92
204	20230914	151500	199460508	1866	1869	1869	1866	608
205	20230914	151400	198325047	1869	1869	1869	1869	812
206	20230914	151300	196807419	1869	1869	1869	1869	228
207	20230914	151200	196381287	1869	1869	1869	1869	0
208	20230914	151100	196381287	1869	1869	1869	1869	5
209	20230914	151000	196371942	1868	1868	1868	1868	23
210	20230914	150900	196328978	1868	1868	1868	1868	77
211	20230914	150800	196185142	1869	1867	1869	1867	323
212	20230914	150700	195581688	1866	1866	1866	1866	0
213	20230914	150600	195581688	1866	1866	1866	1866	0
214	20230914	150500	195581688	1866	1866	1866	1866	57
215	20230914	150400	195475326	1866	1866	1866	1866	111
216	20230914	150300	195268200	1866	1866	1866	1866	375
217	20230914	150200	194568450	1865	1865	1865	1865	0
218	20230914	150100	194568450	1865	1865	1865	1865	20
219	20230914	150000	194531150	1865	1865	1865	1865	0
220	20230914	145900	194531150	1865	1865	1865	1865	0
221	20230914	145800	194531150	1865	1865	1865	1865	2299
222	20230914	145700	190243515	1865	1865	1865	1865	300
223	20230914	145600	189684015	1865	1865	1865	1865	60
224	20230914	145500	189572115	1865	1865	1865	1865	700
225	20230914	145400	188266615	1865	1865	1865	1865	0
226	20230914	145300	188266615	1865	1865	1865	1865	30
227	20230914	145200	188210665	1866	1866	1866	1866	0
228	20230914	145100	188210665	1866	1866	1866	1866	100
229	20230914	145000	188024065	1865	1865	1865	1865	46
230	20230914	144900	187938275	1866	1866	1866	1866	0
231	20230914	144800	187938275	1866	1866	1866	1866	5
232	20230914	144700	187928945	1865	1865	1865	1865	500
233	20230914	144600	186996445	1866	1866	1866	1866	5
234	20230914	144500	186987115	1866	1866	1866	1866	400
235	20230914	144400	186240715	1866	1866	1866	1866	1556
236	20230914	144300	183337219	1866	1866	1866	1866	8
237	20230914	144200	183322291	1866	1866	1866	1866	3000
238	20230914	144100	177724291	1866	1866	1866	1866	0
239	20230914	144000	177724291	1866	1867	1868	1866	426
240	20230914	143900	176929083	1868	1867	1868	1867	63
241	20230914	143800	176811461	1867	1867	1867	1867	4500
242	20230914	143700	168409961	1867	1867	1867	1867	8
243	20230914	143600	168395025	1867	1867	1867	1867	0
244	20230914	143500	168395025	1867	1867	1867	1867	0
245	20230914	143400	168395025	1867	1867	1867	1867	0
246	20230914	143300	168395025	1867	1867	1867	1867	2
247	20230914	143200	168391291	1867	1867	1867	1867	100
248	20230914	143100	168204591	1867	1867	1867	1867	50
249	20230914	143000	168111241	1867	1867	1867	1867	100
250	20230914	142900	167924541	1867	1867	1867	1867	407
251	20230914	142800	167164672	1867	1867	1867	1867	0
252	20230914	142700	167164672	1867	1867	1867	1867	0
253	20230914	142600	167164672	1867	1867	1867	1867	0
254	20230914	142500	167164672	1867	1867	1867	1867	0
255	20230914	142400	167164672	1867	1867	1867	1867	300
256	20230914	142300	166604572	1867	1867	1867	1867	16
257	20230914	142200	166574700	1868	1868	1868	1868	0
258	20230914	142100	166574700	1868	1868	1868	1868	0
259	20230914	142000	166574700	1868	1868	1868	1868	0
260	20230914	141900	166574700	1868	1868	1868	1868	10
261	20230914	141800	166556020	1868	1868	1868	1868	0
262	20230914	141700	166556020	1868	1868	1868	1868	1
263	20230914	141600	166554152	1868	1868	1868	1868	0
264	20230914	141500	166554152	1868	1868	1868	1868	0
265	20230914	141400	166554152	1868	1868	1868	1868	0
266	20230914	141300	166554152	1868	1868	1868	1868	0
267	20230914	141200	166554152	1868	1868	1868	1868	1
268	20230914	141100	166552284	1867	1867	1867	1867	0
269	20230914	141000	166552284	1867	1867	1867	1867	0
270	20230914	140900	166552284	1867	1867	1867	1867	0
271	20230914	140800	166552284	1867	1867	1867	1867	0
272	20230914	140700	166552284	1867	1867	1867	1867	0
273	20230914	140600	166552284	1867	1867	1867	1867	0
274	20230914	140500	166552284	1867	1867	1867	1867	0
275	20230914	140400	166552284	1867	1867	1867	1867	0
276	20230914	140300	166552284	1867	1867	1867	1867	293
277	20230914	140200	166005253	1867	1867	1867	1867	0
278	20230914	140100	166005253	1867	1867	1867	1867	100
279	20230914	140000	165818553	1867	1867	1867	1867	179
280	20230914	135900	165484360	1867	1867	1867	1867	1
281	20230914	135800	165482493	1867	1867	1867	1867	1
282	20230914	135700	165480626	1867	1867	1867	1867	0
283	20230914	135600	165480626	1867	1866	1867	1866	33
284	20230914	135500	165419047	1867	1867	1867	1867	1
285	20230914	135400	165417180	1868	1868	1868	1868	4
286	20230914	135300	165409708	1868	1868	1868	1868	230
287	20230914	135200	164980068	1868	1868	1868	1868	0
288	20230914	135100	164980068	1868	1868	1868	1868	301
289	20230914	135000	164417800	1865	1865	1865	1865	0
290	20230914	134900	164417800	1865	1865	1865	1865	0
291	20230914	134800	164417800	1865	1865	1865	1865	0
292	20230914	134700	164417800	1865	1865	1865	1865	212
293	20230914	134600	164022420	1868	1868	1868	1868	286
294	20230914	134500	163488172	1864	1865	1865	1864	2883
295	20230914	134400	158113574	1867	1867	1867	1867	0
296	20230914	134300	158113574	1867	1867	1867	1867	0
297	20230914	134200	158113574	1867	1867	1867	1867	0
298	20230914	134100	158113574	1867	1867	1867	1867	0
299	20230914	134000	158113574	1867	1868	1868	1867	2
300	20230914	133900	158109839	1868	1868	1868	1868	0
301	20230914	133800	158109839	1868	1868	1868	1868	0
302	20230914	133700	158109839	1868	1868	1868	1868	1
303	20230914	133600	158107971	1870	1870	1870	1870	0
304	20230914	133500	158107971	1870	1870	1870	1870	0
305	20230914	133400	158107971	1870	1870	1870	1870	158
306	20230914	133300	157812511	1870	1870	1870	1870	0
307	20230914	133200	157812511	1870	1870	1870	1870	1
308	20230914	133100	157810641	1866	1866	1866	1866	0
309	20230914	133000	157810641	1866	1866	1866	1866	40
310	20230914	132900	157736001	1866	1866	1866	1866	0
311	20230914	132800	157736001	1866	1866	1866	1866	0
312	20230914	132700	157736001	1866	1866	1866	1866	0
313	20230914	132600	157736001	1866	1866	1866	1866	0
314	20230914	132500	157736001	1866	1866	1866	1866	0
315	20230914	132400	157736001	1866	1866	1866	1866	1
316	20230914	132300	157734135	1866	1866	1866	1866	76
317	20230914	132200	157592319	1866	1866	1866	1866	0
318	20230914	132100	157592319	1866	1866	1866	1866	25
319	20230914	132000	157545669	1866	1866	1866	1866	0
320	20230914	131900	157545669	1866	1866	1866	1866	300
321	20230914	131800	156985869	1866	1866	1866	1866	100
322	20230914	131700	156799269	1866	1868	1868	1866	9
323	20230914	131600	156782473	1870	1870	1870	1870	0
324	20230914	131500	156782473	1870	1870	1870	1870	0
325	20230914	131400	156782473	1870	1870	1870	1870	0
326	20230914	131300	156782473	1870	1870	1870	1870	0
327	20230914	131200	156782473	1870	1870	1870	1870	0
328	20230914	131100	156782473	1870	1870	1870	1870	0
329	20230914	131000	156782473	1870	1870	1870	1870	0
330	20230914	130900	156782473	1870	1870	1870	1870	0
331	20230914	130800	156782473	1870	1870	1870	1870	1
332	20230914	130700	156780603	1870	1868	1870	1863	4199
333	20230914	130600	148954135	1870	1870	1870	1870	2
334	20230914	130500	148950395	1872	1872	1872	1872	0
335	20230914	130400	148950395	1872	1872	1872	1872	0
336	20230914	130300	148950395	1872	1872	1872	1872	0
337	20230914	130200	148950395	1872	1872	1872	1872	0
338	20230914	130100	148950395	1872	1872	1872	1872	0
339	20230914	130000	148950395	1872	1872	1872	1872	0
340	20230914	125900	148950395	1872	1872	1872	1872	0
341	20230914	125800	148950395	1872	1872	1872	1872	0
342	20230914	125700	148950395	1872	1872	1872	1872	6
343	20230914	125600	148939163	1872	1872	1872	1872	0
344	20230914	125500	148939163	1872	1872	1872	1872	0
345	20230914	125400	148939163	1872	1871	1872	1871	2
346	20230914	125300	148935420	1870	1870	1870	1870	0
347	20230914	125200	148935420	1870	1870	1870	1870	0
348	20230914	125100	148935420	1870	1870	1870	1870	0
349	20230914	125000	148935420	1870	1870	1870	1870	900
350	20230914	124900	147252420	1870	1870	1870	1870	0
351	20230914	124800	147252420	1870	1870	1870	1870	100
352	20230914	124700	147065420	1870	1870	1870	1870	234
353	20230914	124600	146627840	1870	1870	1870	1870	0
354	20230914	124500	146627840	1870	1867	1870	1867	768
355	20230914	124400	145192484	1867	1867	1867	1867	779
356	20230914	124300	143738091	1867	1866	1867	1866	3649
357	20230914	124200	136928668	1866	1866	1866	1866	0
358	20230914	124100	136928668	1866	1864	1866	1864	481
359	20230914	124000	136031282	1864	1865	1865	1864	395
360	20230914	123900	135294903	1865	1865	1865	1865	100
361	20230914	123800	135108403	1866	1865	1866	1865	12
362	20230914	123700	135086021	1866	1866	1866	1866	0
363	20230914	123600	135086021	1866	1866	1866	1866	0
364	20230914	123500	135086021	1866	1866	1866	1866	0
365	20230914	123400	135086021	1866	1866	1866	1866	0
366	20230914	123300	135086021	1866	1866	1866	1866	0
367	20230914	123200	135086021	1866	1866	1866	1866	0
368	20230914	123100	135086021	1866	1866	1866	1866	0
369	20230914	123000	135086021	1866	1866	1866	1866	0
370	20230914	122900	135086021	1866	1866	1866	1866	0
371	20230914	122800	135086021	1866	1866	1866	1866	5
372	20230914	122700	135076691	1866	1866	1866	1866	329
373	20230914	122600	134462777	1866	1866	1866	1866	0
374	20230914	122500	134462777	1866	1866	1866	1866	0
375	20230914	122400	134462777	1866	1866	1866	1866	1
376	20230914	122300	134460911	1866	1866	1866	1866	145
377	20230914	122200	134190341	1866	1866	1866	1866	0
378	20230914	122100	134190341	1866	1866	1866	1866	0
379	20230914	122000	134190341	1866	1866	1866	1866	350
380	20230914	121900	133537241	1865	1865	1865	1865	16
381	20230914	121800	133507401	1866	1866	1866	1866	300
382	20230914	121700	132947601	1863	1863	1863	1863	0
383	20230914	121600	132947601	1863	1863	1863	1863	0
384	20230914	121500	132947601	1863	1866	1866	1863	3007
385	20230914	121400	127344531	1866	1866	1866	1866	0
386	20230914	121300	127344531	1866	1866	1866	1866	0
387	20230914	121200	127344531	1866	1866	1866	1866	1
388	20230914	121100	127342665	1865	1865	1865	1865	0
389	20230914	121000	127342665	1865	1865	1865	1865	0
390	20230914	120900	127342665	1865	1865	1865	1865	100
391	20230914	120800	127156165	1865	1865	1865	1865	120
392	20230914	120700	126932365	1865	1865	1865	1865	63
393	20230914	120600	126814870	1865	1865	1865	1865	107
394	20230914	120500	126615315	1865	1865	1865	1865	3
395	20230914	120400	126609720	1865	1865	1865	1865	0
396	20230914	120300	126609720	1865	1865	1865	1865	0
397	20230914	120200	126609720	1865	1865	1865	1865	0
398	20230914	120100	126609720	1865	1865	1865	1865	100
399	20230914	120000	126423220	1866	1866	1866	1866	0
400	20230914	115900	126423220	1866	1866	1866	1866	0
401	20230914	115800	126423220	1866	1866	1866	1866	2
402	20230914	115700	126419488	1864	1864	1864	1864	63
403	20230914	115600	126302056	1864	1864	1864	1864	0
404	20230914	115500	126302056	1864	1864	1864	1864	0
405	20230914	115400	126302056	1864	1865	1865	1864	146
406	20230914	115300	126029904	1866	1866	1866	1866	0
407	20230914	115200	126029904	1866	1866	1866	1866	0
408	20230914	115100	126029904	1866	1866	1866	1866	0
409	20230914	115000	126029904	1866	1866	1866	1866	267
410	20230914	114900	125531682	1866	1866	1866	1865	2002
411	20230914	114800	121795952	1866	1866	1866	1866	1000
412	20230914	114700	119929952	1866	1866	1866	1866	0
413	20230914	114600	119929952	1866	1866	1866	1866	0
414	20230914	114500	119929952	1866	1866	1866	1866	0
415	20230914	114400	119929952	1866	1866	1866	1866	6
416	20230914	114300	119918756	1865	1865	1865	1865	0
417	20230914	114200	119918756	1865	1865	1865	1865	1
418	20230914	114100	119916891	1866	1866	1866	1866	1
419	20230914	114000	119915025	1864	1864	1864	1864	4000
420	20230914	113900	112459025	1865	1865	1865	1865	0
421	20230914	113800	112459025	1865	1864	1865	1864	28
422	20230914	113700	112406831	1865	1865	1865	1865	8
423	20230914	113600	112391911	1865	1865	1865	1865	700
424	20230914	113500	111086411	1864	1864	1864	1864	0
425	20230914	113400	111086411	1864	1864	1864	1864	0
426	20230914	113300	111086411	1864	1864	1864	1864	0
427	20230914	113200	111086411	1864	1864	1864	1864	0
428	20230914	113100	111086411	1864	1864	1864	1864	0
429	20230914	113000	111086411	1864	1865	1865	1864	24
430	20230914	112900	111041666	1865	1865	1865	1865	0
431	20230914	112800	111041666	1865	1865	1865	1865	0
432	20230914	112700	111041666	1865	1865	1865	1865	244
433	20230914	112600	110586606	1865	1865	1865	1865	100
434	20230914	112500	110400106	1865	1865	1865	1865	20
435	20230914	112400	110362806	1866	1866	1866	1866	5
436	20230914	112300	110353476	1866	1866	1866	1866	0
437	20230914	112200	110353476	1866	1866	1866	1866	2
438	20230914	112100	110349744	1865	1865	1865	1865	632
439	20230914	112000	109171064	1865	1864	1865	1864	246
440	20230914	111900	108712290	1864	1864	1864	1864	0
441	20230914	111800	108712290	1864	1865	1865	1864	31
442	20230914	111700	108654505	1864	1864	1864	1864	0
443	20230914	111600	108654505	1864	1864	1864	1864	0
444	20230914	111500	108654505	1864	1864	1864	1864	200
445	20230914	111400	108281705	1865	1865	1865	1865	0
446	20230914	111300	108281705	1865	1865	1865	1865	1
447	20230914	111200	108279840	1864	1864	1864	1864	100
448	20230914	111100	108093440	1865	1865	1865	1865	0
449	20230914	111000	108093440	1865	1865	1865	1865	1
450	20230914	110900	108091575	1864	1864	1864	1864	800
451	20230914	110800	106600375	1864	1864	1864	1864	0
452	20230914	110700	106600375	1864	1864	1864	1864	0
453	20230914	110600	106600375	1864	1864	1864	1864	19
454	20230914	110500	106564959	1864	1864	1864	1864	0
455	20230914	110400	106564959	1864	1864	1864	1864	0
456	20230914	110300	106564959	1864	1864	1864	1864	0
457	20230914	110200	106564959	1864	1865	1865	1864	550
458	20230914	110100	105539709	1864	1864	1864	1864	0
459	20230914	110000	105539709	1864	1865	1865	1864	793
460	20230914	105900	104061264	1865	1866	1866	1865	478
461	20230914	105800	103169716	1866	1866	1866	1866	0
462	20230914	105700	103169716	1866	1866	1866	1866	100
463	20230914	105600	102983116	1865	1866	1866	1865	1523
464	20230914	105500	100142701	1866	1866	1866	1866	0
465	20230914	105400	100142701	1866	1866	1866	1866	0
466	20230914	105300	100142701	1866	1866	1866	1866	9
467	20230914	105200	100125907	1866	1866	1866	1866	3
468	20230914	105100	100120309	1866	1866	1866	1866	354
469	20230914	105000	99459745	1866	1866	1866	1866	19
470	20230914	104900	99424291	1866	1866	1866	1866	79
471	20230914	104800	99276877	1866	1866	1866	1866	500
472	20230914	104700	98343877	1866	1866	1866	1866	0
473	20230914	104600	98343877	1866	1866	1866	1866	53
474	20230914	104500	98244979	1865	1865	1865	1865	1000
475	20230914	104400	96379979	1865	1865	1865	1865	520
476	20230914	104300	95410179	1865	1865	1865	1865	9
477	20230914	104200	95393394	1865	1865	1865	1864	542
478	20230914	104100	94382940	1866	1866	1866	1866	50
479	20230914	104000	94289640	1864	1864	1864	1864	0
480	20230914	103900	94289640	1864	1864	1864	1864	0
481	20230914	103800	94289640	1864	1864	1864	1864	200
482	20230914	103700	93916840	1864	1864	1864	1864	0
483	20230914	103600	93916840	1864	1864	1864	1864	0
484	20230914	103500	93916840	1864	1864	1864	1864	2200
485	20230914	103400	89816040	1864	1864	1864	1864	0
486	20230914	103300	89816040	1864	1864	1864	1864	447
487	20230914	103200	88982832	1864	1864	1864	1864	0
488	20230914	103100	88982832	1864	1864	1864	1864	1500
489	20230914	103000	86186832	1864	1866	1866	1864	2016
490	20230914	102900	82429002	1866	1866	1866	1866	500
491	20230914	102800	81496002	1864	1865	1865	1864	2487
492	20230914	102700	76858890	1866	1867	1867	1866	1417
493	20230914	102600	74214629	1867	1867	1867	1867	0
494	20230914	102500	74214629	1867	1867	1867	1867	0
495	20230914	102400	74214629	1867	1867	1867	1867	0
496	20230914	102300	74214629	1867	1867	1867	1867	0
497	20230914	102200	74214629	1867	1867	1867	1867	0
498	20230914	102100	74214629	1867	1867	1867	1867	388
499	20230914	102000	73490233	1866	1866	1866	1866	0
500	20230914	101900	73490233	1866	1866	1866	1866	0
501	20230914	101800	73490233	1866	1866	1866	1866	0
502	20230914	101700	73490233	1866	1866	1866	1866	0
503	20230914	101600	73490233	1866	1866	1866	1866	0
504	20230914	101500	73490233	1866	1866	1866	1866	0
505	20230914	101400	73490233	1866	1866	1866	1866	0
506	20230914	101300	73490233	1866	1866	1866	1866	30
507	20230914	101200	73434253	1867	1867	1867	1867	1
508	20230914	101100	73432386	1867	1867	1867	1867	0
509	20230914	101000	73432386	1867	1868	1868	1866	329
510	20230914	100900	72818322	1868	1868	1868	1868	48
511	20230914	100800	72728658	1869	1869	1869	1869	44
512	20230914	100700	72646422	1869	1869	1869	1869	1
513	20230914	100600	72644553	1866	1866	1866	1866	200
514	20230914	100500	72271353	1866	1866	1866	1866	0
515	20230914	100400	72271353	1866	1869	1869	1866	1130
516	20230914	100300	70160783	1869	1869	1869	1869	338
517	20230914	100200	69529061	1869	1869	1869	1869	54
518	20230914	100100	69428135	1869	1869	1869	1869	140
519	20230914	100000	69166475	1869	1869	1869	1869	0
520	20230914	095900	69166475	1869	1869	1869	1869	0
521	20230914	095800	69166475	1869	1869	1869	1869	74
522	20230914	095700	69028169	1869	1869	1869	1869	52
523	20230914	095600	68930981	1869	1869	1869	1869	1
524	20230914	095500	68929112	1868	1868	1868	1868	1806
525	20230914	095400	65555504	1868	1868	1868	1868	0
526	20230914	095300	65555504	1868	1868	1868	1868	201
527	20230914	095200	65180036	1868	1868	1868	1868	63
528	20230914	095100	65062352	1866	1866	1866	1866	0
529	20230914	095000	65062352	1866	1868	1868	1866	1272
530	20230914	094900	62688597	1867	1868	1868	1867	1289
531	20230914	094800	60281030	1869	1869	1869	1869	4
532	20230914	094700	60273554	1869	1869	1869	1869	150
533	20230914	094600	59993204	1867	1867	1867	1867	2358
534	20230914	094500	55590818	1867	1867	1867	1867	0
535	20230914	094400	55590818	1867	1867	1867	1867	0
536	20230914	094300	55590818	1867	1867	1867	1867	433
537	20230914	094200	54782407	1868	1868	1868	1868	0
538	20230914	094100	54782407	1868	1868	1868	1868	0
539	20230914	094000	54782407	1868	1868	1868	1868	107
540	20230914	093900	54582531	1869	1869	1869	1869	5
541	20230914	093800	54573186	1869	1869	1869	1869	490
542	20230914	093700	53657376	1869	1869	1869	1868	61
543	20230914	093600	53543402	1868	1868	1868	1868	1
544	20230914	093500	53541534	1867	1867	1867	1867	629
545	20230914	093400	52367191	1867	1867	1867	1867	407
546	20230914	093300	51607322	1867	1867	1867	1867	61
547	20230914	093200	51493435	1866	1866	1866	1866	15
548	20230914	093100	51465445	1866	1865	1867	1865	10
549	20230914	093000	51446783	1865	1865	1865	1865	100
550	20230914	092900	51260283	1865	1865	1865	1865	300
551	20230914	092800	50700783	1865	1865	1865	1865	20
552	20230914	092700	50663483	1867	1867	1867	1867	0
553	20230914	092600	50663483	1867	1867	1867	1867	1
554	20230914	092500	50661616	1867	1867	1867	1867	117
555	20230914	092400	50443177	1868	1868	1868	1868	0
556	20230914	092300	50443177	1868	1868	1868	1868	308
557	20230914	092200	49867833	1876	1876	1876	1876	0
558	20230914	092100	49867833	1876	1876	1876	1876	0
559	20230914	092000	49867833	1876	1873	1876	1873	1010
560	20230914	091900	47975708	1873	1873	1873	1873	2
561	20230914	091800	47971962	1873	1865	1873	1865	331
562	20230914	091700	47352159	1865	1865	1865	1865	1000
563	20230914	091600	45487159	1865	1865	1865	1865	77
564	20230914	091500	45343554	1864	1865	1865	1864	100
565	20230914	091400	45157104	1865	1865	1865	1865	319
566	20230914	091300	44562169	1865	1865	1865	1865	3266
567	20230914	091200	38471079	1865	1865	1865	1865	846
568	20230914	091100	36893289	1865	1865	1865	1864	630
569	20230914	091000	35718789	1865	1866	1866	1865	78
570	20230914	090900	35573318	1865	1872	1872	1865	96
571	20230914	090800	35394068	1872	1865	1872	1865	37
572	20230914	090700	35324923	1864	1864	1864	1864	4
573	20230914	090600	35317467	1875	1875	1875	1875	5
574	20230914	090500	35308092	1863	1863	1863	1863	3000
575	20230914	090400	29719092	1860	1860	1860	1860	0
576	20230914	090300	29719092	1860	1866	1866	1860	3800
577	20230914	090200	22645192	1878	1877	1878	1877	534
578	20230914	090100	21642390	1878	1879	1879	1862	3902
579	20230914	090000	14344957	1871	1871	1871	1871	7667