KissMeData/003280/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183700	418002190	1662	1662	1662	1662	14557
3	20230914	183600	418002190	1662	1662	1662	1662	0
4	20230914	183500	418002190	1662	1662	1662	1662	0
5	20230914	183400	418002190	1662	1662	1662	1662	0
6	20230914	183300	418002190	1662	1662	1662	1662	0
7	20230914	183200	418002190	1662	1662	1662	1662	0
8	20230914	183100	418002190	1662	1662	1662	1662	0
9	20230914	183000	418002190	1662	1662	1662	1662	0
10	20230914	182900	418002190	1662	1662	1662	1662	0
11	20230914	182800	418002190	1662	1662	1662	1662	0
12	20230914	182700	418002190	1662	1662	1662	1662	0
13	20230914	182600	418002190	1662	1662	1662	1662	0
14	20230914	182500	418002190	1662	1662	1662	1662	0
15	20230914	182400	418002190	1662	1662	1662	1662	0
16	20230914	182300	418002190	1662	1662	1662	1662	0
17	20230914	182200	418002190	1662	1662	1662	1662	0
18	20230914	182100	418002190	1662	1662	1662	1662	0
19	20230914	182000	418002190	1662	1662	1662	1662	0
20	20230914	181900	418002190	1662	1662	1662	1662	0
21	20230914	181800	418002190	1662	1662	1662	1662	0
22	20230914	181700	418002190	1662	1662	1662	1662	0
23	20230914	181600	418002190	1662	1662	1662	1662	0
24	20230914	181500	418002190	1662	1662	1662	1662	0
25	20230914	181400	418002190	1662	1662	1662	1662	0
26	20230914	181300	418002190	1662	1662	1662	1662	0
27	20230914	181200	418002190	1662	1662	1662	1662	0
28	20230914	181100	418002190	1662	1662	1662	1662	0
29	20230914	181000	418002190	1662	1662	1662	1662	0
30	20230914	180900	418002190	1662	1662	1662	1662	0
31	20230914	180800	418002190	1662	1662	1662	1662	0
32	20230914	180700	418002190	1662	1662	1662	1662	14557
33	20230914	180600	418002190	1662	1662	1662	1662	0
34	20230914	180500	418002190	1662	1662	1662	1662	0
35	20230914	180400	418002190	1662	1662	1662	1662	0
36	20230914	180300	418002190	1662	1662	1662	1662	0
37	20230914	180200	418002190	1662	1662	1662	1662	0
38	20230914	180100	418002190	1662	1662	1662	1662	0
39	20230914	180000	418002190	1662	1662	1662	1662	0
40	20230914	175900	418002190	1662	1662	1662	1662	0
41	20230914	175800	418002190	1662	1662	1662	1662	0
42	20230914	175700	418002190	1662	1662	1662	1662	0
43	20230914	175600	418002190	1662	1662	1662	1662	0
44	20230914	175500	418002190	1662	1662	1662	1662	0
45	20230914	175400	418002190	1662	1662	1662	1662	0
46	20230914	175300	418002190	1662	1662	1662	1662	0
47	20230914	175200	418002190	1662	1662	1662	1662	0
48	20230914	175100	418002190	1662	1662	1662	1662	0
49	20230914	175000	418002190	1662	1662	1662	1662	0
50	20230914	174900	418002190	1662	1662	1662	1662	0
51	20230914	174800	418002190	1662	1662	1662	1662	0
52	20230914	174700	418002190	1662	1662	1662	1662	0
53	20230914	174600	418002190	1662	1662	1662	1662	0
54	20230914	174500	418002190	1662	1662	1662	1662	0
55	20230914	174400	418002190	1662	1662	1662	1662	0
56	20230914	174300	418002190	1662	1662	1662	1662	0
57	20230914	174200	418002190	1662	1662	1662	1662	0
58	20230914	174100	418002190	1662	1662	1662	1662	0
59	20230914	174000	418002190	1662	1662	1662	1662	0
60	20230914	173900	418002190	1662	1662	1662	1662	0
61	20230914	173800	418002190	1662	1662	1662	1662	0
62	20230914	173700	418002190	1662	1662	1662	1662	14557
63	20230914	173600	418002190	1662	1662	1662	1662	0
64	20230914	173500	418002190	1662	1662	1662	1662	0
65	20230914	173400	418002190	1662	1662	1662	1662	0
66	20230914	173300	418002190	1662	1662	1662	1662	0
67	20230914	173200	418002190	1662	1662	1662	1662	0
68	20230914	173100	418002190	1662	1662	1662	1662	0
69	20230914	173000	418002190	1662	1662	1662	1662	0
70	20230914	172900	418002190	1662	1662	1662	1662	0
71	20230914	172800	418002190	1662	1662	1662	1662	0
72	20230914	172700	418002190	1662	1662	1662	1662	0
73	20230914	172600	418002190	1662	1662	1662	1662	0
74	20230914	172500	418002190	1662	1662	1662	1662	0
75	20230914	172400	418002190	1662	1662	1662	1662	0
76	20230914	172300	418002190	1662	1662	1662	1662	0
77	20230914	172200	418002190	1662	1662	1662	1662	0
78	20230914	172100	418002190	1662	1662	1662	1662	0
79	20230914	172000	418002190	1662	1662	1662	1662	0
80	20230914	171900	418002190	1662	1662	1662	1662	0
81	20230914	171800	418002190	1662	1662	1662	1662	0
82	20230914	171700	418002190	1662	1662	1662	1662	0
83	20230914	171600	418002190	1662	1662	1662	1662	0
84	20230914	171500	418002190	1662	1662	1662	1662	0
85	20230914	171400	418002190	1662	1662	1662	1662	0
86	20230914	171300	418002190	1662	1662	1662	1662	0
87	20230914	171200	418002190	1662	1662	1662	1662	0
88	20230914	171100	418002190	1662	1662	1662	1662	0
89	20230914	171000	418002190	1662	1662	1662	1662	0
90	20230914	170900	418002190	1662	1662	1662	1662	0
91	20230914	170800	418002190	1662	1662	1662	1662	0
92	20230914	170700	418002190	1662	1662	1662	1662	14557
93	20230914	170600	418002190	1662	1662	1662	1662	0
94	20230914	170500	418002190	1662	1662	1662	1662	0
95	20230914	170400	418002190	1662	1662	1662	1662	0
96	20230914	170300	418002190	1662	1662	1662	1662	0
97	20230914	170200	418002190	1662	1662	1662	1662	0
98	20230914	170100	418002190	1662	1662	1662	1662	0
99	20230914	170000	418002190	1662	1662	1662	1662	0
100	20230914	165900	418002190	1662	1662	1662	1662	0
101	20230914	165800	418002190	1662	1662	1662	1662	0
102	20230914	165700	418002190	1662	1662	1662	1662	0
103	20230914	165600	418002190	1662	1662	1662	1662	0
104	20230914	165500	418002190	1662	1662	1662	1662	0
105	20230914	165400	418002190	1662	1662	1662	1662	0
106	20230914	165300	418002190	1662	1662	1662	1662	0
107	20230914	165200	418002190	1662	1662	1662	1662	0
108	20230914	165100	418002190	1662	1662	1662	1662	0
109	20230914	165000	418002190	1662	1662	1662	1662	0
110	20230914	164900	418002190	1662	1662	1662	1662	0
111	20230914	164800	418002190	1662	1662	1662	1662	0
112	20230914	164700	418002190	1662	1662	1662	1662	0
113	20230914	164600	418002190	1662	1662	1662	1662	0
114	20230914	164500	418002190	1662	1662	1662	1662	0
115	20230914	164400	418002190	1662	1662	1662	1662	0
116	20230914	164300	418002190	1662	1662	1662	1662	0
117	20230914	164200	418002190	1662	1662	1662	1662	0
118	20230914	164100	418002190	1662	1662	1662	1662	0
119	20230914	164000	418002190	1662	1662	1662	1662	0
120	20230914	163900	418002190	1662	1662	1662	1662	0
121	20230914	163800	418002190	1662	1662	1662	1662	0
122	20230914	163700	418002190	1662	1662	1662	1662	14557
123	20230914	163600	418002190	1662	1662	1662	1662	0
124	20230914	163500	418002190	1662	1662	1662	1662	0
125	20230914	163400	418002190	1662	1662	1662	1662	0
126	20230914	163300	418002190	1662	1662	1662	1662	0
127	20230914	163200	418002190	1662	1662	1662	1662	0
128	20230914	163100	418002190	1662	1662	1662	1662	0
129	20230914	163000	418002190	1662	1662	1662	1662	0
130	20230914	162900	418002190	1662	1662	1662	1662	0
131	20230914	162800	418002190	1662	1662	1662	1662	0
132	20230914	162700	418002190	1662	1662	1662	1662	0
133	20230914	162600	418002190	1662	1662	1662	1662	0
134	20230914	162500	418002190	1662	1662	1662	1662	0
135	20230914	162400	418002190	1662	1662	1662	1662	0
136	20230914	162300	418002190	1662	1662	1662	1662	0
137	20230914	162200	418002190	1662	1662	1662	1662	0
138	20230914	162100	418002190	1662	1662	1662	1662	0
139	20230914	162000	418002190	1662	1662	1662	1662	0
140	20230914	161900	418002190	1662	1662	1662	1662	0
141	20230914	161800	418002190	1662	1662	1662	1662	0
142	20230914	161700	418002190	1662	1662	1662	1662	0
143	20230914	161600	418002190	1662	1662	1662	1662	0
144	20230914	161500	418002190	1662	1662	1662	1662	0
145	20230914	161400	418002190	1662	1662	1662	1662	0
146	20230914	161300	418002190	1662	1662	1662	1662	0
147	20230914	161200	418002190	1662	1662	1662	1662	0
148	20230914	161100	418002190	1662	1662	1662	1662	0
149	20230914	161000	418002190	1662	1662	1662	1662	0
150	20230914	160900	418002190	1662	1662	1662	1662	0
151	20230914	160800	418002190	1662	1662	1662	1662	0
152	20230914	160700	418002190	1662	1662	1662	1662	14557
153	20230914	160600	418002190	1662	1662	1662	1662	0
154	20230914	160500	418002190	1662	1662	1662	1662	0
155	20230914	160400	418002190	1662	1662	1662	1662	0
156	20230914	160300	418002190	1662	1662	1662	1662	0
157	20230914	160200	418002190	1662	1662	1662	1662	0
158	20230914	160100	418002190	1662	1662	1662	1662	0
159	20230914	160000	418002190	1662	1662	1662	1662	0
160	20230914	155900	418002190	1662	1662	1662	1662	0
161	20230914	155800	418002190	1662	1662	1662	1662	0
162	20230914	155700	418002190	1662	1662	1662	1662	0
163	20230914	155600	418002190	1662	1662	1662	1662	0
164	20230914	155500	418002190	1662	1662	1662	1662	0
165	20230914	155400	418002190	1662	1662	1662	1662	0
166	20230914	155300	418002190	1662	1662	1662	1662	0
167	20230914	155200	418002190	1662	1662	1662	1662	0
168	20230914	155100	418002190	1662	1662	1662	1662	0
169	20230914	155000	418002190	1662	1662	1662	1662	0
170	20230914	154900	418002190	1662	1662	1662	1662	0
171	20230914	154800	418002190	1662	1662	1662	1662	0
172	20230914	154700	418002190	1662	1662	1662	1662	0
173	20230914	154600	418002190	1662	1662	1662	1662	0
174	20230914	154500	418002190	1662	1662	1662	1662	0
175	20230914	154400	418002190	1662	1662	1662	1662	0
176	20230914	154300	418002190	1662	1662	1662	1662	0
177	20230914	154200	418002190	1662	1662	1662	1662	0
178	20230914	154100	418002190	1662	1662	1662	1662	0
179	20230914	154000	418002190	1662	1662	1662	1662	0
180	20230914	153900	418002190	1662	1662	1662	1662	0
181	20230914	153800	418002190	1662	1662	1662	1662	0
182	20230914	153700	418002190	1662	1662	1662	1662	14557
183	20230914	153600	418002190	1662	1662	1662	1662	0
184	20230914	153500	418002190	1662	1662	1662	1662	0
185	20230914	153400	418002190	1662	1662	1662	1662	0
186	20230914	153300	418002190	1662	1662	1662	1662	0
187	20230914	153200	418002190	1662	1662	1662	1662	0
188	20230914	153100	418002190	1662	1662	1662	1662	0
189	20230914	153000	418002190	1662	1662	1662	1662	14557
190	20230914	152900	393808456	1664	1664	1664	1664	0
191	20230914	152800	393808456	1664	1664	1664	1664	0
192	20230914	152700	393808456	1664	1664	1664	1664	0
193	20230914	152600	393808456	1664	1664	1664	1664	0
194	20230914	152500	393808456	1664	1664	1664	1664	0
195	20230914	152400	393808456	1664	1664	1664	1664	0
196	20230914	152300	393808456	1664	1664	1664	1664	0
197	20230914	152200	393808456	1664	1664	1664	1664	0
198	20230914	152100	393808456	1664	1664	1664	1664	0
199	20230914	152000	393808456	1664	1664	1664	1664	0
200	20230914	151900	393808456	1664	1662	1664	1661	1306
201	20230914	151800	391638598	1663	1663	1663	1662	405
202	20230914	151700	390965402	1664	1663	1664	1663	163
203	20230914	151600	390694332	1663	1661	1663	1661	1721
204	20230914	151500	387834657	1661	1663	1664	1661	5583
205	20230914	151400	378553299	1664	1664	1664	1663	134
206	20230914	151300	378330346	1663	1663	1664	1663	1305
207	20230914	151200	376159721	1664	1663	1664	1663	953
208	20230914	151100	374574422	1664	1664	1665	1663	593
209	20230914	151000	373587802	1664	1664	1664	1663	984
210	20230914	150900	371951226	1663	1664	1664	1663	106
211	20230914	150800	371774857	1664	1664	1664	1663	618
212	20230914	150700	370746608	1664	1664	1664	1662	755
213	20230914	150600	369491673	1663	1663	1664	1662	438
214	20230914	150500	368763323	1663	1665	1665	1663	69
215	20230914	150400	368648475	1665	1663	1665	1662	6540
216	20230914	150300	357773646	1665	1665	1665	1663	449
217	20230914	150200	357026322	1665	1664	1665	1663	369
218	20230914	150100	356412340	1665	1664	1665	1664	609
219	20230914	150000	355398950	1664	1664	1664	1663	199
220	20230914	145900	355067825	1663	1664	1664	1663	654
221	20230914	145800	353980023	1664	1665	1665	1663	159
222	20230914	145700	353715447	1664	1665	1665	1664	1655
223	20230914	145600	350961453	1664	1665	1665	1664	123
224	20230914	145500	350756694	1666	1665	1666	1664	585
225	20230914	145400	349782587	1666	1666	1666	1665	93
226	20230914	145300	349627677	1666	1666	1666	1665	86
227	20230914	145200	349484424	1664	1666	1666	1664	107
228	20230914	145100	349306228	1664	1666	1666	1663	243
229	20230914	145000	348901898	1665	1665	1666	1664	490
230	20230914	144900	348086317	1664	1664	1666	1664	289
231	20230914	144800	347605241	1665	1663	1666	1663	4488
232	20230914	144700	340141300	1663	1666	1666	1663	9561
233	20230914	144600	324224611	1667	1666	1667	1665	606
234	20230914	144500	323215026	1665	1665	1666	1665	411
235	20230914	144400	322530697	1666	1666	1666	1665	73
236	20230914	144300	322409103	1665	1666	1666	1665	43
237	20230914	144200	322337477	1666	1665	1666	1665	446
238	20230914	144100	321594871	1665	1667	1667	1665	59
239	20230914	144000	321496568	1667	1667	1667	1667	14
240	20230914	143900	321473230	1665	1667	1667	1665	40
241	20230914	143800	321406572	1665	1667	1667	1665	778
242	20230914	143700	320110669	1668	1667	1668	1666	361
243	20230914	143600	319508920	1666	1666	1668	1666	202
244	20230914	143500	319172348	1665	1667	1667	1665	339
245	20230914	143400	318607735	1665	1666	1666	1665	1233
246	20230914	143300	316553755	1666	1666	1666	1666	3145
247	20230914	143200	311314185	1666	1668	1668	1666	1070
248	20230914	143100	309530343	1667	1668	1668	1667	761
249	20230914	143000	308261036	1668	1668	1668	1667	899
250	20230914	142900	306761867	1667	1667	1667	1667	0
251	20230914	142800	306761867	1667	1667	1667	1667	0
252	20230914	142700	306761867	1667	1668	1668	1667	697
253	20230914	142600	305599297	1668	1671	1671	1668	136
254	20230914	142500	305372230	1671	1671	1671	1671	3
255	20230914	142400	305367217	1671	1671	1671	1671	1
256	20230914	142300	305365546	1670	1670	1670	1670	0
257	20230914	142200	305365546	1670	1670	1670	1670	0
258	20230914	142100	305365546	1670	1670	1670	1670	0
259	20230914	142000	305365546	1670	1670	1670	1670	468
260	20230914	141900	304583986	1670	1670	1670	1670	100
261	20230914	141800	304416986	1670	1669	1670	1669	2639
262	20230914	141700	300011395	1669	1669	1669	1669	1
263	20230914	141600	300009726	1669	1669	1669	1669	1
264	20230914	141500	300008057	1669	1669	1669	1669	14
265	20230914	141400	299984691	1669	1669	1669	1669	3
266	20230914	141300	299979684	1669	1669	1669	1669	200
267	20230914	141200	299645884	1669	1669	1669	1669	15
268	20230914	141100	299620849	1669	1669	1669	1669	0
269	20230914	141000	299620849	1669	1669	1669	1669	0
270	20230914	140900	299620849	1669	1669	1669	1669	700
271	20230914	140800	298452549	1667	1667	1667	1667	0
272	20230914	140700	298452549	1667	1667	1667	1667	134
273	20230914	140600	298229171	1667	1667	1667	1667	293
274	20230914	140500	297740740	1667	1667	1667	1667	135
275	20230914	140400	297515695	1667	1667	1667	1667	0
276	20230914	140300	297515695	1667	1667	1667	1667	371
277	20230914	140200	296897238	1667	1667	1667	1667	10
278	20230914	140100	296880568	1669	1669	1669	1669	300
279	20230914	140000	296379868	1667	1667	1667	1667	92
280	20230914	135900	296226504	1668	1668	1668	1668	205
281	20230914	135800	295884564	1667	1667	1667	1667	66
282	20230914	135700	295774542	1668	1668	1668	1668	383
283	20230914	135600	295135698	1668	1668	1668	1668	0
284	20230914	135500	295135698	1668	1668	1668	1668	328
285	20230914	135400	294588594	1668	1668	1668	1668	976
286	20230914	135300	292960626	1667	1667	1667	1667	0
287	20230914	135200	292960626	1667	1667	1667	1667	0
288	20230914	135100	292960626	1667	1667	1667	1667	1
289	20230914	135000	292958959	1667	1667	1667	1667	21
290	20230914	134900	292923952	1667	1668	1669	1667	960
291	20230914	134800	291322705	1669	1667	1669	1667	150
292	20230914	134700	291072357	1666	1666	1666	1666	0
293	20230914	134600	291072357	1666	1666	1666	1666	479
294	20230914	134500	290274343	1669	1669	1669	1669	1
295	20230914	134400	290272674	1669	1667	1669	1667	904
296	20230914	134300	288764904	1667	1667	1667	1667	834
297	20230914	134200	287374626	1667	1667	1667	1667	0
298	20230914	134100	287374626	1667	1667	1667	1667	596
299	20230914	134000	286381094	1669	1669	1669	1669	0
300	20230914	133900	286381094	1669	1669	1669	1669	1
301	20230914	133800	286379425	1667	1667	1667	1667	235
302	20230914	133700	285987680	1667	1668	1668	1667	352
303	20230914	133600	285400895	1669	1669	1669	1669	0
304	20230914	133500	285400895	1669	1668	1669	1667	697
305	20230914	133400	284238499	1668	1668	1668	1665	1900
306	20230914	133300	281070649	1668	1666	1668	1666	201
307	20230914	133200	280735781	1666	1668	1668	1666	221
308	20230914	133100	280367556	1667	1667	1667	1666	3066
309	20230914	133000	275259383	1667	1667	1667	1667	212
310	20230914	132900	274905979	1666	1667	1667	1666	1000
311	20230914	132800	273239898	1667	1668	1668	1667	424
312	20230914	132700	272532950	1668	1668	1668	1668	100
313	20230914	132600	272366150	1665	1665	1665	1665	0
314	20230914	132500	272366150	1665	1666	1666	1665	866
315	20230914	132400	270924160	1666	1666	1666	1666	133
316	20230914	132300	270702582	1669	1669	1669	1669	4
317	20230914	132200	270695906	1665	1666	1666	1665	9156
318	20230914	132100	255442012	1666	1666	1666	1666	2257
319	20230914	132000	251681850	1666	1668	1668	1666	219
320	20230914	131900	251316942	1667	1668	1668	1667	466
321	20230914	131800	250540119	1668	1669	1669	1668	105
322	20230914	131700	250364967	1670	1670	1670	1670	0
323	20230914	131600	250364967	1670	1671	1671	1670	266
324	20230914	131500	249920746	1671	1671	1671	1671	0
325	20230914	131400	249920746	1671	1671	1671	1671	31
326	20230914	131300	249868945	1670	1670	1670	1670	497
327	20230914	131200	249038955	1671	1671	1671	1671	0
328	20230914	131100	249038955	1671	1671	1671	1671	1
329	20230914	131000	249037284	1667	1667	1667	1667	0
330	20230914	130900	249037284	1667	1667	1667	1667	652
331	20230914	130800	247950400	1667	1667	1667	1667	396
332	20230914	130700	247290268	1667	1670	1670	1667	221
333	20230914	130600	246921450	1671	1671	1671	1671	0
334	20230914	130500	246921450	1671	1671	1671	1671	21
335	20230914	130400	246886359	1671	1671	1671	1671	1
336	20230914	130300	246884688	1666	1671	1671	1666	367
337	20230914	130200	246273261	1668	1668	1668	1666	8257
338	20230914	130100	232515346	1668	1668	1668	1668	0
339	20230914	130000	232515346	1668	1668	1668	1668	416
340	20230914	125900	231821458	1668	1668	1668	1668	1
341	20230914	125800	231819790	1666	1666	1666	1666	0
342	20230914	125700	231819790	1666	1666	1666	1666	0
343	20230914	125600	231819790	1666	1670	1670	1666	1671
344	20230914	125500	229034604	1673	1670	1673	1670	1293
345	20230914	125400	226874494	1667	1667	1667	1667	6
346	20230914	125300	226864492	1670	1670	1670	1670	2
347	20230914	125200	226861152	1671	1671	1671	1667	5610
348	20230914	125100	217502711	1671	1671	1671	1671	0
349	20230914	125000	217502711	1671	1673	1673	1671	77
350	20230914	124900	217373916	1673	1672	1673	1672	4161
351	20230914	124800	210412652	1672	1672	1672	1672	14
352	20230914	124700	210389244	1669	1670	1670	1669	396
353	20230914	124600	209728120	1669	1669	1669	1669	0
354	20230914	124500	209728120	1669	1669	1669	1669	510
355	20230914	124400	208876930	1669	1669	1669	1669	0
356	20230914	124300	208876930	1669	1669	1669	1669	0
357	20230914	124200	208876930	1669	1669	1669	1669	2
358	20230914	124100	208873592	1670	1670	1670	1670	0
359	20230914	124000	208873592	1670	1670	1670	1670	1779
360	20230914	123900	205902662	1670	1670	1670	1670	0
361	20230914	123800	205902662	1670	1670	1670	1670	107
362	20230914	123700	205723972	1670	1670	1670	1670	788
363	20230914	123600	204408012	1673	1673	1673	1673	3
364	20230914	123500	204402993	1673	1673	1673	1673	5
365	20230914	123400	204394628	1673	1673	1673	1673	0
366	20230914	123300	204394628	1673	1673	1673	1673	0
367	20230914	123200	204394628	1673	1673	1673	1673	674
368	20230914	123100	203267026	1673	1673	1673	1673	5
369	20230914	123000	203258661	1673	1673	1673	1673	60
370	20230914	122900	203158281	1673	1673	1673	1673	0
371	20230914	122800	203158281	1673	1673	1673	1673	47
372	20230914	122700	203079650	1673	1672	1673	1672	2102
373	20230914	122600	199564104	1672	1672	1672	1672	0
374	20230914	122500	199564104	1672	1672	1672	1672	0
375	20230914	122400	199564104	1672	1672	1672	1672	0
376	20230914	122300	199564104	1672	1672	1672	1672	50
377	20230914	122200	199480504	1668	1668	1668	1668	343
378	20230914	122100	198908380	1668	1668	1668	1668	12
379	20230914	122000	198888364	1668	1672	1672	1668	7
380	20230914	121900	198876664	1672	1672	1672	1672	0
381	20230914	121800	198876664	1672	1668	1672	1668	443
382	20230914	121700	198137736	1668	1668	1668	1668	0
383	20230914	121600	198137736	1668	1668	1668	1668	210
384	20230914	121500	197787456	1672	1672	1672	1668	49
385	20230914	121400	197705660	1672	1667	1672	1667	348
386	20230914	121300	197125509	1667	1667	1667	1667	317
387	20230914	121200	196597070	1667	1667	1667	1667	512
388	20230914	121100	195743566	1667	1668	1668	1667	1542
389	20230914	121000	193172302	1668	1668	1668	1668	0
390	20230914	120900	193172302	1668	1669	1669	1668	358
391	20230914	120800	192575154	1669	1669	1669	1669	146
392	20230914	120700	192331480	1669	1673	1673	1669	52
393	20230914	120600	192244590	1674	1674	1674	1674	0
394	20230914	120500	192244590	1674	1674	1674	1674	135
395	20230914	120400	192018600	1674	1674	1674	1674	0
396	20230914	120300	192018600	1674	1670	1674	1667	477
397	20230914	120200	191223389	1670	1670	1670	1670	15
398	20230914	120100	191198339	1670	1670	1670	1670	1
399	20230914	120000	191196669	1667	1667	1667	1667	0
400	20230914	115900	191196669	1667	1668	1673	1667	542
401	20230914	115800	190292955	1668	1669	1669	1668	3714
402	20230914	115700	184097883	1668	1668	1668	1668	73
403	20230914	115600	183976119	1668	1668	1668	1668	0
404	20230914	115500	183976119	1668	1673	1673	1668	435
405	20230914	115400	183250390	1668	1668	1668	1668	0
406	20230914	115300	183250390	1668	1669	1669	1668	336
407	20230914	115200	182689934	1670	1669	1670	1668	1694
408	20230914	115100	179861999	1668	1668	1668	1668	0
409	20230914	115000	179861999	1668	1668	1668	1668	0
410	20230914	114900	179861999	1668	1668	1668	1668	0
411	20230914	114800	179861999	1668	1669	1669	1668	402
412	20230914	114700	179191462	1673	1673	1673	1673	0
413	20230914	114600	179191462	1673	1673	1673	1673	11
414	20230914	114500	179173059	1667	1673	1673	1667	271
415	20230914	114400	178721248	1667	1668	1668	1667	21716
416	20230914	114300	142518218	1669	1669	1669	1669	1092
417	20230914	114200	140695670	1669	1669	1669	1669	0
418	20230914	114100	140695670	1669	1669	1669	1669	0
419	20230914	114000	140695670	1669	1669	1669	1669	0
420	20230914	113900	140695670	1669	1670	1670	1669	728
421	20230914	113800	139480632	1670	1670	1670	1670	50
422	20230914	113700	139397132	1670	1670	1670	1670	104
423	20230914	113600	139223452	1676	1676	1676	1676	0
424	20230914	113500	139223452	1676	1676	1676	1676	0
425	20230914	113400	139223452	1676	1676	1676	1676	0
426	20230914	113300	139223452	1676	1676	1676	1676	1
427	20230914	113200	139221776	1668	1668	1668	1668	510
428	20230914	113100	138371096	1676	1676	1676	1676	151
429	20230914	113000	138118020	1676	1676	1676	1676	0
430	20230914	112900	138118020	1676	1676	1676	1676	30
431	20230914	112800	138067740	1676	1676	1676	1676	0
432	20230914	112700	138067740	1676	1676	1676	1676	13
433	20230914	112600	138045952	1668	1675	1675	1668	4180
434	20230914	112500	131067644	1676	1676	1676	1676	1
435	20230914	112400	131065968	1677	1677	1677	1671	664
436	20230914	112300	129952850	1677	1677	1677	1677	0
437	20230914	112200	129952850	1677	1677	1677	1677	13
438	20230914	112100	129931049	1671	1671	1671	1671	0
439	20230914	112000	129931049	1671	1671	1671	1671	249
440	20230914	111900	129514970	1671	1671	1671	1671	0
441	20230914	111800	129514970	1671	1671	1671	1671	0
442	20230914	111700	129514970	1671	1671	1671	1671	0
443	20230914	111600	129514970	1671	1671	1671	1671	4
444	20230914	111500	129508286	1671	1671	1671	1671	0
445	20230914	111400	129508286	1671	1673	1673	1671	3061
446	20230914	111300	124393321	1670	1670	1670	1670	0
447	20230914	111200	124393321	1670	1670	1670	1670	0
448	20230914	111100	124393321	1670	1670	1670	1670	0
449	20230914	111000	124393321	1670	1670	1670	1670	0
450	20230914	110900	124393321	1670	1670	1670	1670	0
451	20230914	110800	124393321	1670	1672	1680	1670	542
452	20230914	110700	123487773	1672	1672	1672	1672	0
453	20230914	110600	123487773	1672	1678	1678	1672	1751
454	20230914	110500	120551091	1678	1682	1682	1678	303
455	20230914	110400	120042653	1682	1682	1682	1682	0
456	20230914	110300	120042653	1682	1682	1682	1682	596
457	20230914	110200	119040181	1678	1678	1678	1678	0
458	20230914	110100	119040181	1678	1678	1678	1678	465
459	20230914	110000	118259911	1677	1677	1677	1677	0
460	20230914	105900	118259911	1677	1677	1677	1677	0
461	20230914	105800	118259911	1677	1677	1677	1677	0
462	20230914	105700	118259911	1677	1678	1678	1677	262
463	20230914	105600	117820437	1677	1680	1680	1677	242
464	20230914	105500	117414167	1680	1680	1680	1680	32
465	20230914	105400	117360407	1681	1681	1681	1681	178
466	20230914	105300	117061189	1683	1683	1684	1683	207
467	20230914	105200	116712708	1684	1680	1684	1680	1107
468	20230914	105100	114852796	1680	1680	1680	1678	90
469	20230914	105000	114701654	1680	1678	1680	1678	379
470	20230914	104900	114065248	1678	1677	1678	1676	438
471	20230914	104800	113330792	1677	1677	1677	1677	37
472	20230914	104700	113268743	1677	1677	1677	1677	111
473	20230914	104600	113082596	1676	1677	1677	1676	39
474	20230914	104500	113017230	1677	1677	1677	1677	200
475	20230914	104400	112681830	1677	1677	1677	1676	205
476	20230914	104300	112338046	1677	1676	1677	1676	273
477	20230914	104200	111880226	1677	1672	1677	1672	907
478	20230914	104100	110360133	1676	1672	1676	1672	450
479	20230914	104000	109606845	1674	1674	1674	1674	1
480	20230914	103900	109605171	1674	1671	1674	1671	293
481	20230914	103800	109115565	1673	1673	1673	1673	90
482	20230914	103700	108964995	1674	1674	1674	1674	3
483	20230914	103600	108959973	1673	1673	1673	1673	5
484	20230914	103500	108951608	1673	1673	1673	1673	4
485	20230914	103400	108944916	1674	1674	1674	1674	1
486	20230914	103300	108943242	1674	1673	1674	1673	811
487	20230914	103200	107586336	1673	1673	1673	1673	20
488	20230914	103100	107552876	1673	1673	1673	1669	22
489	20230914	103000	107516074	1673	1673	1673	1669	303
490	20230914	102900	107010351	1673	1671	1673	1669	2203
491	20230914	102800	103332193	1672	1672	1672	1672	0
492	20230914	102700	103332193	1672	1672	1672	1672	0
493	20230914	102600	103332193	1672	1672	1672	1672	0
494	20230914	102500	103332193	1672	1672	1672	1672	0
495	20230914	102400	103332193	1672	1672	1672	1672	10
496	20230914	102300	103315473	1672	1673	1673	1672	2
497	20230914	102200	103312128	1668	1673	1673	1668	569
498	20230914	102100	102362031	1673	1673	1673	1673	1
499	20230914	102000	102360358	1668	1668	1668	1668	690
500	20230914	101900	101209438	1668	1669	1669	1668	678
501	20230914	101800	100078014	1674	1674	1674	1674	101
502	20230914	101700	99908940	1674	1674	1674	1674	103
503	20230914	101600	99736518	1668	1668	1668	1668	0
504	20230914	101500	99736518	1668	1668	1668	1668	0
505	20230914	101400	99736518	1668	1674	1674	1668	3120
506	20230914	101300	94531127	1674	1670	1674	1670	819
507	20230914	101200	93163393	1670	1670	1674	1670	1055
508	20230914	101100	91401539	1670	1670	1670	1670	529
509	20230914	101000	90518109	1674	1671	1674	1671	101
510	20230914	100900	90349038	1674	1674	1674	1674	50
511	20230914	100800	90265338	1670	1674	1674	1670	301
512	20230914	100700	89762664	1675	1670	1675	1670	409
513	20230914	100600	89078577	1670	1674	1674	1670	273
514	20230914	100500	88622627	1675	1675	1675	1675	0
515	20230914	100400	88622627	1675	1675	1675	1675	1
516	20230914	100300	88620952	1675	1675	1675	1670	636
517	20230914	100200	87557627	1675	1670	1675	1670	401
518	20230914	100100	86887952	1671	1673	1673	1671	714
519	20230914	100000	85694570	1673	1675	1675	1673	171
520	20230914	095900	85408197	1675	1676	1676	1675	201
521	20230914	095800	85071521	1675	1676	1676	1675	5
522	20230914	095700	85063142	1676	1676	1676	1676	40
523	20230914	095600	84996102	1676	1675	1676	1675	78
524	20230914	095500	84865451	1675	1675	1675	1675	203
525	20230914	095400	84525426	1675	1674	1675	1674	1530
526	20230914	095300	81963042	1674	1674	1674	1674	100
527	20230914	095200	81795642	1674	1674	1674	1674	12
528	20230914	095100	81775554	1674	1674	1674	1674	50
529	20230914	095000	81691854	1675	1675	1675	1675	500
530	20230914	094900	80854354	1675	1675	1675	1675	19
531	20230914	094800	80822529	1675	1675	1675	1675	100
532	20230914	094700	80655029	1675	1675	1675	1675	2
533	20230914	094600	80651679	1675	1675	1675	1675	12
534	20230914	094500	80631579	1675	1669	1675	1669	402
535	20230914	094400	79960635	1675	1675	1675	1675	8
536	20230914	094300	79947235	1675	1668	1675	1668	521
537	20230914	094200	79078116	1668	1669	1675	1668	457
538	20230914	094100	78315100	1669	1668	1669	1668	377
539	20230914	094000	77686262	1669	1670	1670	1668	2282
540	20230914	093900	73877726	1670	1670	1674	1670	401
541	20230914	093800	73208040	1674	1675	1675	1670	1508
542	20230914	093700	70689645	1670	1670	1675	1669	670
543	20230914	093600	69570785	1668	1675	1675	1668	3244
544	20230914	093500	64158176	1675	1675	1675	1669	1809
545	20230914	093400	61132531	1675	1676	1676	1675	68
546	20230914	093300	61018630	1676	1669	1676	1669	1433
547	20230914	093200	58626897	1669	1676	1676	1669	515
548	20230914	093100	57767313	1676	1676	1676	1676	3
549	20230914	093000	57762285	1676	1669	1676	1668	791
550	20230914	092900	56442473	1669	1676	1676	1669	39
551	20230914	092800	56377368	1676	1669	1676	1668	504
552	20230914	092700	55536505	1668	1668	1669	1668	801
553	20230914	092600	54200236	1668	1673	1673	1668	2204
554	20230914	092500	50523568	1676	1667	1676	1667	1968
555	20230914	092400	47241319	1676	1676	1676	1676	1200
556	20230914	092300	45230119	1676	1666	1676	1666	597
557	20230914	092200	44235467	1667	1677	1677	1667	4100
558	20230914	092100	37399662	1679	1673	1679	1667	2078
559	20230914	092000	33931522	1673	1679	1679	1673	1559
560	20230914	091900	31321613	1679	1682	1682	1679	44
561	20230914	091800	31247614	1684	1684	1684	1684	0
562	20230914	091700	31247614	1684	1685	1685	1684	12
563	20230914	091600	31227404	1685	1681	1685	1679	101
564	20230914	091500	31057775	1685	1681	1685	1681	7
565	20230914	091400	31046004	1681	1682	1682	1681	900
566	20230914	091300	29532804	1685	1685	1685	1685	0
567	20230914	091200	29532804	1685	1685	1685	1685	0
568	20230914	091100	29532804	1685	1685	1685	1681	122
569	20230914	091000	29327238	1685	1686	1686	1685	165
570	20230914	090900	29049049	1683	1680	1683	1680	7468
571	20230914	090800	16490016	1681	1681	1681	1681	191
572	20230914	090700	16168945	1681	1680	1681	1680	409
573	20230914	090600	15481547	1680	1680	1680	1680	232
574	20230914	090500	15091787	1681	1680	1681	1680	200
575	20230914	090400	14755610	1681	1673	1681	1666	5001
576	20230914	090300	6403989	1672	1672	1672	1672	0
577	20230914	090200	6403989	1672	1672	1672	1672	0
578	20230914	090100	6403989	1672	1678	1678	1670	797
579	20230914	090000	5072756	1679	1682	1682	1679	2408