KissMeData/003310/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183800	239326206	1881	1881	1881	1881	2309
3	20230915	183700	239326206	1881	1881	1881	1881	0
4	20230915	183600	239326206	1881	1881	1881	1881	0
5	20230915	183500	239326206	1881	1881	1881	1881	0
6	20230915	183400	239326206	1881	1881	1881	1881	0
7	20230915	183300	239326206	1881	1881	1881	1881	0
8	20230915	183200	239326206	1881	1881	1881	1881	0
9	20230915	183100	239326206	1881	1881	1881	1881	0
10	20230915	183000	239326206	1881	1881	1881	1881	0
11	20230915	182900	239326206	1881	1881	1881	1881	0
12	20230915	182800	239326206	1881	1881	1881	1881	0
13	20230915	182700	239326206	1881	1881	1881	1881	0
14	20230915	182600	239326206	1881	1881	1881	1881	0
15	20230915	182500	239326206	1881	1881	1881	1881	0
16	20230915	182400	239326206	1881	1881	1881	1881	0
17	20230915	182300	239326206	1881	1881	1881	1881	0
18	20230915	182200	239326206	1881	1881	1881	1881	0
19	20230915	182100	239326206	1881	1881	1881	1881	0
20	20230915	182000	239326206	1881	1881	1881	1881	0
21	20230915	181900	239326206	1881	1881	1881	1881	0
22	20230915	181800	239326206	1881	1881	1881	1881	0
23	20230915	181700	239326206	1881	1881	1881	1881	0
24	20230915	181600	239326206	1881	1881	1881	1881	0
25	20230915	181500	239326206	1881	1881	1881	1881	0
26	20230915	181400	239326206	1881	1881	1881	1881	0
27	20230915	181300	239326206	1881	1881	1881	1881	0
28	20230915	181200	239326206	1881	1881	1881	1881	0
29	20230915	181100	239326206	1881	1881	1881	1881	0
30	20230915	181000	239326206	1881	1881	1881	1881	0
31	20230915	180900	239326206	1881	1881	1881	1881	0
32	20230915	180800	239326206	1881	1881	1881	1881	2309
33	20230915	180700	239326206	1881	1881	1881	1881	0
34	20230915	180600	239326206	1881	1881	1881	1881	0
35	20230915	180500	239326206	1881	1881	1881	1881	0
36	20230915	180400	239326206	1881	1881	1881	1881	0
37	20230915	180300	239326206	1881	1881	1881	1881	0
38	20230915	180200	239326206	1881	1881	1881	1881	0
39	20230915	180100	239326206	1881	1881	1881	1881	0
40	20230915	180000	239326206	1881	1881	1881	1881	0
41	20230915	175900	239326206	1881	1881	1881	1881	0
42	20230915	175800	239326206	1881	1881	1881	1881	0
43	20230915	175700	239326206	1881	1881	1881	1881	0
44	20230915	175600	239326206	1881	1881	1881	1881	0
45	20230915	175500	239326206	1881	1881	1881	1881	0
46	20230915	175400	239326206	1881	1881	1881	1881	0
47	20230915	175300	239326206	1881	1881	1881	1881	0
48	20230915	175200	239326206	1881	1881	1881	1881	0
49	20230915	175100	239326206	1881	1881	1881	1881	0
50	20230915	175000	239326206	1881	1881	1881	1881	0
51	20230915	174900	239326206	1881	1881	1881	1881	0
52	20230915	174800	239326206	1881	1881	1881	1881	0
53	20230915	174700	239326206	1881	1881	1881	1881	0
54	20230915	174600	239326206	1881	1881	1881	1881	0
55	20230915	174500	239326206	1881	1881	1881	1881	0
56	20230915	174400	239326206	1881	1881	1881	1881	0
57	20230915	174300	239326206	1881	1881	1881	1881	0
58	20230915	174200	239326206	1881	1881	1881	1881	0
59	20230915	174100	239326206	1881	1881	1881	1881	0
60	20230915	174000	239326206	1881	1881	1881	1881	0
61	20230915	173900	239326206	1881	1881	1881	1881	0
62	20230915	173800	239326206	1881	1881	1881	1881	2309
63	20230915	173700	239326206	1881	1881	1881	1881	0
64	20230915	173600	239326206	1881	1881	1881	1881	0
65	20230915	173500	239326206	1881	1881	1881	1881	0
66	20230915	173400	239326206	1881	1881	1881	1881	0
67	20230915	173300	239326206	1881	1881	1881	1881	0
68	20230915	173200	239326206	1881	1881	1881	1881	0
69	20230915	173100	239326206	1881	1881	1881	1881	0
70	20230915	173000	239326206	1881	1881	1881	1881	0
71	20230915	172900	239326206	1881	1881	1881	1881	0
72	20230915	172800	239326206	1881	1881	1881	1881	0
73	20230915	172700	239326206	1881	1881	1881	1881	0
74	20230915	172600	239326206	1881	1881	1881	1881	0
75	20230915	172500	239326206	1881	1881	1881	1881	0
76	20230915	172400	239326206	1881	1881	1881	1881	0
77	20230915	172300	239326206	1881	1881	1881	1881	0
78	20230915	172200	239326206	1881	1881	1881	1881	0
79	20230915	172100	239326206	1881	1881	1881	1881	0
80	20230915	172000	239326206	1881	1881	1881	1881	0
81	20230915	171900	239326206	1881	1881	1881	1881	0
82	20230915	171800	239326206	1881	1881	1881	1881	0
83	20230915	171700	239326206	1881	1881	1881	1881	0
84	20230915	171600	239326206	1881	1881	1881	1881	0
85	20230915	171500	239326206	1881	1881	1881	1881	0
86	20230915	171400	239326206	1881	1881	1881	1881	0
87	20230915	171300	239326206	1881	1881	1881	1881	0
88	20230915	171200	239326206	1881	1881	1881	1881	0
89	20230915	171100	239326206	1881	1881	1881	1881	0
90	20230915	171000	239326206	1881	1881	1881	1881	0
91	20230915	170900	239326206	1881	1881	1881	1881	0
92	20230915	170800	239326206	1881	1881	1881	1881	2309
93	20230915	170700	239326206	1881	1881	1881	1881	0
94	20230915	170600	239326206	1881	1881	1881	1881	0
95	20230915	170500	239326206	1881	1881	1881	1881	0
96	20230915	170400	239326206	1881	1881	1881	1881	0
97	20230915	170300	239326206	1881	1881	1881	1881	0
98	20230915	170200	239326206	1881	1881	1881	1881	0
99	20230915	170100	239326206	1881	1881	1881	1881	0
100	20230915	170000	239326206	1881	1881	1881	1881	0
101	20230915	165900	239326206	1881	1881	1881	1881	0
102	20230915	165800	239326206	1881	1881	1881	1881	0
103	20230915	165700	239326206	1881	1881	1881	1881	0
104	20230915	165600	239326206	1881	1881	1881	1881	0
105	20230915	165500	239326206	1881	1881	1881	1881	0
106	20230915	165400	239326206	1881	1881	1881	1881	0
107	20230915	165300	239326206	1881	1881	1881	1881	0
108	20230915	165200	239326206	1881	1881	1881	1881	0
109	20230915	165100	239326206	1881	1881	1881	1881	0
110	20230915	165000	239326206	1881	1881	1881	1881	0
111	20230915	164900	239326206	1881	1881	1881	1881	0
112	20230915	164800	239326206	1881	1881	1881	1881	0
113	20230915	164700	239326206	1881	1881	1881	1881	0
114	20230915	164600	239326206	1881	1881	1881	1881	0
115	20230915	164500	239326206	1881	1881	1881	1881	0
116	20230915	164400	239326206	1881	1881	1881	1881	0
117	20230915	164300	239326206	1881	1881	1881	1881	0
118	20230915	164200	239326206	1881	1881	1881	1881	0
119	20230915	164100	239326206	1881	1881	1881	1881	0
120	20230915	164000	239326206	1881	1881	1881	1881	0
121	20230915	163900	239326206	1881	1881	1881	1881	0
122	20230915	163800	239326206	1881	1881	1881	1881	2309
123	20230915	163700	239326206	1881	1881	1881	1881	0
124	20230915	163600	239326206	1881	1881	1881	1881	0
125	20230915	163500	239326206	1881	1881	1881	1881	0
126	20230915	163400	239326206	1881	1881	1881	1881	0
127	20230915	163300	239326206	1881	1881	1881	1881	0
128	20230915	163200	239326206	1881	1881	1881	1881	0
129	20230915	163100	239326206	1881	1881	1881	1881	0
130	20230915	163000	239326206	1881	1881	1881	1881	0
131	20230915	162900	239326206	1881	1881	1881	1881	0
132	20230915	162800	239326206	1881	1881	1881	1881	0
133	20230915	162700	239326206	1881	1881	1881	1881	0
134	20230915	162600	239326206	1881	1881	1881	1881	0
135	20230915	162500	239326206	1881	1881	1881	1881	0
136	20230915	162400	239326206	1881	1881	1881	1881	0
137	20230915	162300	239326206	1881	1881	1881	1881	0
138	20230915	162200	239326206	1881	1881	1881	1881	0
139	20230915	162100	239326206	1881	1881	1881	1881	0
140	20230915	162000	239326206	1881	1881	1881	1881	0
141	20230915	161900	239326206	1881	1881	1881	1881	0
142	20230915	161800	239326206	1881	1881	1881	1881	0
143	20230915	161700	239326206	1881	1881	1881	1881	0
144	20230915	161600	239326206	1881	1881	1881	1881	0
145	20230915	161500	239326206	1881	1881	1881	1881	0
146	20230915	161400	239326206	1881	1881	1881	1881	0
147	20230915	161300	239326206	1881	1881	1881	1881	0
148	20230915	161200	239326206	1881	1881	1881	1881	0
149	20230915	161100	239326206	1881	1881	1881	1881	0
150	20230915	161000	239326206	1881	1881	1881	1881	0
151	20230915	160900	239326206	1881	1881	1881	1881	0
152	20230915	160800	239326206	1881	1881	1881	1881	2309
153	20230915	160700	239326206	1881	1881	1881	1881	0
154	20230915	160600	239326206	1881	1881	1881	1881	0
155	20230915	160500	239326206	1881	1881	1881	1881	0
156	20230915	160400	239326206	1881	1881	1881	1881	0
157	20230915	160300	239326206	1881	1881	1881	1881	0
158	20230915	160200	239326206	1881	1881	1881	1881	0
159	20230915	160100	239326206	1881	1881	1881	1881	0
160	20230915	160000	239326206	1881	1881	1881	1881	0
161	20230915	155900	239326206	1881	1881	1881	1881	0
162	20230915	155800	239326206	1881	1881	1881	1881	0
163	20230915	155700	239326206	1881	1881	1881	1881	0
164	20230915	155600	239326206	1881	1881	1881	1881	0
165	20230915	155500	239326206	1881	1881	1881	1881	0
166	20230915	155400	239326206	1881	1881	1881	1881	0
167	20230915	155300	239326206	1881	1881	1881	1881	0
168	20230915	155200	239326206	1881	1881	1881	1881	0
169	20230915	155100	239326206	1881	1881	1881	1881	0
170	20230915	155000	239326206	1881	1881	1881	1881	0
171	20230915	154900	239326206	1881	1881	1881	1881	0
172	20230915	154800	239326206	1881	1881	1881	1881	0
173	20230915	154700	239326206	1881	1881	1881	1881	0
174	20230915	154600	239326206	1881	1881	1881	1881	0
175	20230915	154500	239326206	1881	1881	1881	1881	0
176	20230915	154400	239326206	1881	1881	1881	1881	0
177	20230915	154300	239326206	1881	1881	1881	1881	0
178	20230915	154200	239326206	1881	1881	1881	1881	0
179	20230915	154100	239326206	1881	1881	1881	1881	0
180	20230915	154000	239326206	1881	1881	1881	1881	0
181	20230915	153900	239326206	1881	1881	1881	1881	0
182	20230915	153800	239326206	1881	1881	1881	1881	2309
183	20230915	153700	239326206	1881	1881	1881	1881	0
184	20230915	153600	239326206	1881	1881	1881	1881	0
185	20230915	153500	239326206	1881	1881	1881	1881	0
186	20230915	153400	239326206	1881	1881	1881	1881	0
187	20230915	153300	239326206	1881	1881	1881	1881	0
188	20230915	153200	239326206	1881	1881	1881	1881	0
189	20230915	153100	239326206	1881	1881	1881	1881	0
190	20230915	153000	239326206	1881	1881	1881	1881	2309
191	20230915	152900	234982977	1881	1881	1881	1881	0
192	20230915	152800	234982977	1881	1881	1881	1881	0
193	20230915	152700	234982977	1881	1881	1881	1881	0
194	20230915	152600	234982977	1881	1881	1881	1881	0
195	20230915	152500	234982977	1881	1881	1881	1881	0
196	20230915	152400	234982977	1881	1881	1881	1881	0
197	20230915	152300	234982977	1881	1881	1881	1881	0
198	20230915	152200	234982977	1881	1881	1881	1881	0
199	20230915	152100	234982977	1881	1881	1881	1881	0
200	20230915	152000	234982977	1881	1881	1881	1881	0
201	20230915	151900	234982977	1881	1881	1881	1881	81
202	20230915	151800	234830616	1881	1875	1882	1874	452
203	20230915	151700	233983489	1874	1874	1874	1874	266
204	20230915	151600	233485005	1873	1873	1873	1873	0
205	20230915	151500	233485005	1873	1873	1873	1873	405
206	20230915	151400	232726440	1874	1875	1885	1874	997
207	20230915	151300	230857378	1873	1885	1885	1873	10002
208	20230915	151200	212086341	1884	1883	1884	1880	1202
209	20230915	151100	209824411	1881	1881	1881	1881	0
210	20230915	151000	209824411	1881	1881	1881	1881	0
211	20230915	150900	209824411	1881	1881	1881	1881	0
212	20230915	150800	209824411	1881	1881	1881	1881	0
213	20230915	150700	209824411	1881	1881	1881	1881	0
214	20230915	150600	209824411	1881	1881	1881	1881	270
215	20230915	150500	209316541	1881	1881	1881	1881	0
216	20230915	150400	209316541	1881	1883	1883	1881	300
217	20230915	150300	208752235	1884	1884	1884	1884	0
218	20230915	150200	208752235	1884	1884	1884	1884	2
219	20230915	150100	208748467	1881	1881	1881	1881	0
220	20230915	150000	208748467	1881	1881	1881	1881	0
221	20230915	145900	208748467	1881	1881	1881	1881	0
222	20230915	145800	208748467	1881	1881	1881	1881	0
223	20230915	145700	208748467	1881	1881	1881	1881	500
224	20230915	145600	207807967	1881	1881	1881	1881	0
225	20230915	145500	207807967	1881	1881	1881	1881	0
226	20230915	145400	207807967	1881	1881	1881	1881	5
227	20230915	145300	207798562	1881	1881	1881	1881	0
228	20230915	145200	207798562	1881	1881	1881	1881	0
229	20230915	145100	207798562	1881	1881	1881	1881	0
230	20230915	145000	207798562	1881	1881	1881	1881	0
231	20230915	144900	207798562	1881	1881	1881	1881	0
232	20230915	144800	207798562	1881	1881	1881	1881	1000
233	20230915	144700	205917562	1882	1882	1882	1882	200
234	20230915	144600	205541162	1882	1882	1882	1882	0
235	20230915	144500	205541162	1882	1882	1882	1882	0
236	20230915	144400	205541162	1882	1883	1883	1882	200
237	20230915	144300	205164760	1884	1884	1884	1884	1
238	20230915	144200	205162876	1882	1882	1882	1882	0
239	20230915	144100	205162876	1882	1882	1882	1882	0
240	20230915	144000	205162876	1882	1882	1882	1882	1
241	20230915	143900	205160994	1884	1884	1884	1884	10
242	20230915	143800	205142154	1884	1884	1884	1884	0
243	20230915	143700	205142154	1884	1884	1884	1884	3
244	20230915	143600	205136502	1881	1881	1881	1881	0
245	20230915	143500	205136502	1881	1881	1881	1881	0
246	20230915	143400	205136502	1881	1881	1881	1881	115
247	20230915	143300	204920187	1881	1881	1881	1881	20
248	20230915	143200	204882567	1881	1881	1881	1881	299
249	20230915	143100	204320148	1882	1882	1882	1882	0
250	20230915	143000	204320148	1882	1882	1882	1882	0
251	20230915	142900	204320148	1882	1882	1882	1882	0
252	20230915	142800	204320148	1882	1882	1882	1882	0
253	20230915	142700	204320148	1882	1882	1882	1882	0
254	20230915	142600	204320148	1882	1882	1882	1882	0
255	20230915	142500	204320148	1882	1882	1882	1882	352
256	20230915	142400	203657684	1884	1884	1884	1884	3
257	20230915	142300	203652032	1882	1884	1884	1882	543
258	20230915	142200	202629594	1884	1884	1884	1884	0
259	20230915	142100	202629594	1884	1884	1884	1884	0
260	20230915	142000	202629594	1884	1884	1884	1884	0
261	20230915	141900	202629594	1884	1884	1884	1884	0
262	20230915	141800	202629594	1884	1884	1884	1884	24
263	20230915	141700	202584378	1884	1884	1884	1884	24
264	20230915	141600	202539162	1884	1884	1884	1884	2000
265	20230915	141500	198771162	1887	1887	1887	1887	0
266	20230915	141400	198771162	1887	1887	1887	1887	0
267	20230915	141300	198771162	1887	1887	1887	1887	0
268	20230915	141200	198771162	1887	1887	1887	1887	0
269	20230915	141100	198771162	1887	1887	1887	1887	1
270	20230915	141000	198769275	1887	1887	1887	1887	0
271	20230915	140900	198769275	1887	1887	1887	1887	0
272	20230915	140800	198769275	1887	1887	1887	1887	0
273	20230915	140700	198769275	1887	1887	1887	1887	8
274	20230915	140600	198754179	1887	1887	1887	1887	10
275	20230915	140500	198735309	1887	1887	1887	1887	10
276	20230915	140400	198716439	1887	1887	1887	1887	39
277	20230915	140300	198642846	1887	1886	1887	1886	136
278	20230915	140200	198386332	1882	1882	1882	1882	0
279	20230915	140100	198386332	1882	1882	1882	1882	0
280	20230915	140000	198386332	1882	1882	1882	1882	0
281	20230915	135900	198386332	1882	1882	1882	1882	0
282	20230915	135800	198386332	1882	1882	1882	1882	0
283	20230915	135700	198386332	1882	1882	1882	1882	0
284	20230915	135600	198386332	1882	1882	1882	1882	0
285	20230915	135500	198386332	1882	1882	1882	1882	0
286	20230915	135400	198386332	1882	1882	1882	1882	0
287	20230915	135300	198386332	1882	1883	1883	1882	200
288	20230915	135200	198009833	1883	1883	1883	1883	100
289	20230915	135100	197821533	1883	1883	1883	1883	0
290	20230915	135000	197821533	1883	1885	1885	1883	200
291	20230915	134900	197444826	1886	1886	1886	1886	2
292	20230915	134800	197441054	1887	1887	1887	1887	0
293	20230915	134700	197441054	1887	1887	1887	1887	2
294	20230915	134600	197437280	1888	1884	1888	1884	291
295	20230915	134500	196889032	1884	1884	1884	1884	20
296	20230915	134400	196851352	1884	1884	1884	1884	50
297	20230915	134300	196757152	1884	1884	1884	1884	300
298	20230915	134200	196191952	1887	1887	1887	1887	50
299	20230915	134100	196097602	1887	1887	1887	1887	582
300	20230915	134000	194999368	1884	1884	1884	1884	0
301	20230915	133900	194999368	1884	1884	1884	1884	0
302	20230915	133800	194999368	1884	1887	1887	1884	396
303	20230915	133700	194253154	1888	1888	1888	1888	0
304	20230915	133600	194253154	1888	1888	1888	1888	0
305	20230915	133500	194253154	1888	1888	1888	1888	50
306	20230915	133400	194158754	1887	1887	1887	1887	0
307	20230915	133300	194158754	1887	1887	1887	1887	0
308	20230915	133200	194158754	1887	1887	1887	1887	200
309	20230915	133100	193781354	1887	1887	1887	1887	0
310	20230915	133000	193781354	1887	1886	1887	1886	891
311	20230915	132900	192100110	1886	1886	1886	1886	200
312	20230915	132800	191722910	1886	1886	1886	1886	41
313	20230915	132700	191645584	1886	1886	1886	1886	300
314	20230915	132600	191079784	1886	1886	1886	1886	0
315	20230915	132500	191079784	1886	1886	1886	1886	0
316	20230915	132400	191079784	1886	1886	1886	1886	0
317	20230915	132300	191079784	1886	1886	1886	1886	179
318	20230915	132200	190742190	1886	1886	1886	1886	53
319	20230915	132100	190642232	1886	1886	1886	1886	0
320	20230915	132000	190642232	1886	1886	1886	1886	0
321	20230915	131900	190642232	1886	1886	1886	1886	0
322	20230915	131800	190642232	1886	1886	1886	1886	0
323	20230915	131700	190642232	1886	1886	1886	1886	0
324	20230915	131600	190642232	1886	1886	1886	1886	0
325	20230915	131500	190642232	1886	1886	1886	1886	0
326	20230915	131400	190642232	1886	1883	1886	1883	663
327	20230915	131300	189393641	1886	1886	1886	1886	18
328	20230915	131200	189359693	1886	1886	1886	1886	0
329	20230915	131100	189359693	1886	1886	1886	1886	0
330	20230915	131000	189359693	1886	1886	1886	1886	54
331	20230915	130900	189257849	1886	1884	1886	1884	751
332	20230915	130800	187841771	1884	1884	1884	1884	55
333	20230915	130700	187738151	1885	1885	1885	1885	0
334	20230915	130600	187738151	1885	1885	1885	1885	0
335	20230915	130500	187738151	1885	1885	1885	1885	2
336	20230915	130400	187734381	1885	1885	1885	1885	0
337	20230915	130300	187734381	1885	1885	1885	1885	0
338	20230915	130200	187734381	1885	1885	1885	1885	0
339	20230915	130100	187734381	1885	1885	1885	1885	0
340	20230915	130000	187734381	1885	1885	1885	1885	0
341	20230915	125900	187734381	1885	1885	1885	1885	0
342	20230915	125800	187734381	1885	1885	1885	1885	0
343	20230915	125700	187734381	1885	1886	1886	1885	4
344	20230915	125600	187726839	1886	1886	1886	1886	0
345	20230915	125500	187726839	1886	1885	1886	1885	52
346	20230915	125400	187628817	1883	1883	1883	1883	0
347	20230915	125300	187628817	1883	1883	1883	1883	0
348	20230915	125200	187628817	1883	1883	1883	1883	308
349	20230915	125100	187048853	1883	1883	1883	1883	10
350	20230915	125000	187030023	1883	1884	1884	1883	132
351	20230915	124900	186781441	1882	1882	1882	1882	0
352	20230915	124800	186781441	1882	1882	1882	1882	449
353	20230915	124700	185936423	1882	1882	1882	1882	0
354	20230915	124600	185936423	1882	1882	1882	1882	0
355	20230915	124500	185936423	1882	1882	1882	1882	0
356	20230915	124400	185936423	1882	1886	1886	1882	153
357	20230915	124300	185648465	1887	1887	1887	1887	0
358	20230915	124200	185648465	1887	1887	1887	1887	0
359	20230915	124100	185648465	1887	1889	1889	1887	3
360	20230915	124000	185642802	1889	1886	1889	1881	4122
361	20230915	123900	177882921	1886	1886	1886	1886	2
362	20230915	123800	177879149	1886	1882	1886	1882	8160
363	20230915	123700	162521372	1882	1882	1882	1882	0
364	20230915	123600	162521372	1882	1882	1882	1882	4
365	20230915	123500	162513844	1882	1882	1882	1882	0
366	20230915	123400	162513844	1882	1882	1882	1882	0
367	20230915	123300	162513844	1882	1882	1882	1882	50
368	20230915	123200	162419744	1882	1882	1882	1882	0
369	20230915	123100	162419744	1882	1882	1882	1882	0
370	20230915	123000	162419744	1882	1882	1882	1882	2
371	20230915	122900	162415980	1878	1878	1878	1878	0
372	20230915	122800	162415980	1878	1878	1878	1878	0
373	20230915	122700	162415980	1878	1879	1879	1878	3103
374	20230915	122600	156585764	1880	1880	1880	1880	0
375	20230915	122500	156585764	1880	1880	1880	1880	0
376	20230915	122400	156585764	1880	1880	1880	1880	0
377	20230915	122300	156585764	1880	1880	1880	1880	0
378	20230915	122200	156585764	1880	1880	1880	1880	821
379	20230915	122100	155042284	1880	1880	1880	1880	0
380	20230915	122000	155042284	1880	1880	1880	1880	0
381	20230915	121900	155042284	1880	1880	1880	1880	6
382	20230915	121800	155031004	1881	1881	1881	1881	0
383	20230915	121700	155031004	1881	1881	1881	1881	144
384	20230915	121600	154760140	1882	1882	1882	1882	0
385	20230915	121500	154760140	1882	1882	1882	1882	0
386	20230915	121400	154760140	1882	1882	1882	1882	28
387	20230915	121300	154707444	1882	1882	1882	1882	0
388	20230915	121200	154707444	1882	1882	1882	1882	2
389	20230915	121100	154703680	1882	1882	1882	1882	3084
390	20230915	121000	148899592	1882	1882	1882	1882	400
391	20230915	120900	148146792	1883	1884	1884	1883	409
392	20230915	120800	147376394	1882	1882	1882	1882	0
393	20230915	120700	147376394	1882	1884	1884	1882	4090
394	20230915	120600	139678913	1884	1884	1884	1884	0
395	20230915	120500	139678913	1884	1884	1884	1884	0
396	20230915	120400	139678913	1884	1885	1885	1884	255
397	20230915	120300	139198488	1885	1885	1885	1885	0
398	20230915	120200	139198488	1885	1885	1885	1885	0
399	20230915	120100	139198488	1885	1885	1885	1885	0
400	20230915	120000	139198488	1885	1884	1885	1884	3
401	20230915	115900	139192834	1883	1883	1883	1883	0
402	20230915	115800	139192834	1883	1883	1883	1883	0
403	20230915	115700	139192834	1883	1883	1883	1883	22
404	20230915	115600	139151408	1882	1882	1882	1882	0
405	20230915	115500	139151408	1882	1882	1883	1882	2976
406	20230915	115400	133550170	1874	1874	1874	1874	0
407	20230915	115300	133550170	1874	1882	1882	1874	20731
408	20230915	115200	94667213	1883	1883	1883	1883	0
409	20230915	115100	94667213	1883	1883	1883	1883	0
410	20230915	115000	94667213	1883	1883	1883	1883	0
411	20230915	114900	94667213	1883	1883	1883	1883	0
412	20230915	114800	94667213	1883	1883	1883	1883	0
413	20230915	114700	94667213	1883	1883	1883	1883	0
414	20230915	114600	94667213	1883	1883	1883	1883	0
415	20230915	114500	94667213	1883	1883	1883	1883	0
416	20230915	114400	94667213	1883	1883	1883	1883	1
417	20230915	114300	94665330	1883	1882	1883	1882	947
418	20230915	114200	92883075	1884	1884	1884	1884	0
419	20230915	114100	92883075	1884	1884	1884	1884	0
420	20230915	114000	92883075	1884	1884	1884	1884	0
421	20230915	113900	92883075	1884	1884	1884	1884	0
422	20230915	113800	92883075	1884	1884	1884	1884	0
423	20230915	113700	92883075	1884	1884	1884	1884	30
424	20230915	113600	92826555	1884	1884	1884	1884	30
425	20230915	113500	92770035	1886	1886	1886	1886	0
426	20230915	113400	92770035	1886	1886	1886	1886	0
427	20230915	113300	92770035	1886	1886	1886	1886	0
428	20230915	113200	92770035	1886	1886	1886	1886	0
429	20230915	113100	92770035	1886	1886	1886	1886	0
430	20230915	113000	92770035	1886	1886	1886	1886	0
431	20230915	112900	92770035	1886	1886	1886	1886	242
432	20230915	112800	92313623	1887	1887	1887	1887	0
433	20230915	112700	92313623	1887	1887	1887	1887	98
434	20230915	112600	92128697	1886	1886	1886	1886	0
435	20230915	112500	92128697	1886	1884	1886	1884	1320
436	20230915	112400	89640499	1884	1882	1884	1877	7150
437	20230915	112300	76180353	1882	1882	1882	1882	0
438	20230915	112200	76180353	1882	1882	1882	1882	0
439	20230915	112100	76180353	1882	1882	1882	1882	0
440	20230915	112000	76180353	1882	1882	1882	1882	73
441	20230915	111900	76042967	1882	1882	1882	1882	0
442	20230915	111800	76042967	1882	1882	1882	1882	0
443	20230915	111700	76042967	1882	1882	1882	1882	757
444	20230915	111600	74618293	1882	1882	1882	1882	3
445	20230915	111500	74612647	1882	1882	1882	1882	1
446	20230915	111400	74610765	1881	1881	1881	1881	0
447	20230915	111300	74610765	1881	1881	1881	1881	1
448	20230915	111200	74608884	1879	1880	1882	1879	1890
449	20230915	111100	71055761	1879	1877	1879	1876	896
450	20230915	111000	69373271	1876	1877	1877	1876	605
451	20230915	110900	68237942	1875	1875	1875	1875	0
452	20230915	110800	68237942	1875	1875	1875	1875	0
453	20230915	110700	68237942	1875	1875	1875	1875	0
454	20230915	110600	68237942	1875	1875	1875	1875	1
455	20230915	110500	68236067	1875	1875	1875	1875	0
456	20230915	110400	68236067	1875	1876	1876	1875	500
457	20230915	110300	67298461	1877	1877	1877	1877	21
458	20230915	110200	67259044	1877	1877	1877	1877	0
459	20230915	110100	67259044	1877	1877	1877	1877	0
460	20230915	110000	67259044	1877	1877	1877	1877	30
461	20230915	105900	67202734	1877	1877	1877	1877	0
462	20230915	105800	67202734	1877	1877	1877	1877	0
463	20230915	105700	67202734	1877	1877	1877	1877	0
464	20230915	105600	67202734	1877	1875	1877	1875	704
465	20230915	105500	65881384	1875	1875	1875	1875	0
466	20230915	105400	65881384	1875	1875	1875	1875	0
467	20230915	105300	65881384	1875	1875	1875	1875	0
468	20230915	105200	65881384	1875	1875	1875	1875	0
469	20230915	105100	65881384	1875	1876	1877	1875	2220
470	20230915	105000	61715347	1876	1876	1876	1876	0
471	20230915	104900	61715347	1876	1876	1876	1876	0
472	20230915	104800	61715347	1876	1876	1876	1874	307
473	20230915	104700	61139915	1874	1874	1874	1874	0
474	20230915	104600	61139915	1874	1874	1874	1874	272
475	20230915	104500	60630187	1874	1874	1874	1874	0
476	20230915	104400	60630187	1874	1874	1874	1874	0
477	20230915	104300	60630187	1874	1874	1874	1874	40
478	20230915	104200	60555227	1874	1874	1874	1874	100
479	20230915	104100	60367827	1874	1874	1874	1874	411
480	20230915	104000	59597613	1874	1874	1874	1874	6
481	20230915	103900	59586369	1874	1874	1874	1874	0
482	20230915	103800	59586369	1874	1874	1874	1874	3
483	20230915	103700	59580747	1874	1874	1874	1874	0
484	20230915	103600	59580747	1874	1874	1874	1874	786
485	20230915	103500	58107783	1874	1874	1874	1874	0
486	20230915	103400	58107783	1874	1874	1874	1874	6
487	20230915	103300	58096539	1874	1874	1874	1874	0
488	20230915	103200	58096539	1874	1874	1874	1874	30
489	20230915	103100	58040319	1874	1874	1874	1874	6
490	20230915	103000	58029075	1876	1874	1876	1874	48
491	20230915	102900	57939119	1873	1873	1873	1873	0
492	20230915	102800	57939119	1873	1873	1873	1873	0
493	20230915	102700	57939119	1873	1873	1873	1873	0
494	20230915	102600	57939119	1873	1873	1873	1873	0
495	20230915	102500	57939119	1873	1873	1873	1873	500
496	20230915	102400	57002619	1873	1873	1873	1873	0
497	20230915	102300	57002619	1873	1873	1873	1873	0
498	20230915	102200	57002619	1873	1873	1873	1873	0
499	20230915	102100	57002619	1873	1873	1873	1873	2082
500	20230915	102000	53103033	1875	1875	1875	1875	1
501	20230915	101900	53101158	1876	1876	1876	1876	0
502	20230915	101800	53101158	1876	1876	1876	1876	500
503	20230915	101700	52163158	1873	1873	1873	1873	100
504	20230915	101600	51975858	1873	1873	1873	1873	0
505	20230915	101500	51975858	1873	1873	1873	1873	0
506	20230915	101400	51975858	1873	1875	1875	1873	1033
507	20230915	101300	50039383	1875	1875	1875	1875	698
508	20230915	101200	48730633	1875	1875	1875	1873	819
509	20230915	101100	47195366	1875	1875	1875	1875	1
510	20230915	101000	47193491	1876	1876	1876	1876	0
511	20230915	100900	47193491	1876	1876	1876	1876	0
512	20230915	100800	47193491	1876	1876	1876	1876	0
513	20230915	100700	47193491	1876	1876	1876	1876	0
514	20230915	100600	47193491	1876	1876	1876	1876	0
515	20230915	100500	47193491	1876	1876	1876	1876	0
516	20230915	100400	47193491	1876	1876	1876	1876	20
517	20230915	100300	47155971	1876	1873	1876	1872	501
518	20230915	100200	46217995	1872	1872	1872	1872	267
519	20230915	100100	45718171	1873	1873	1874	1873	3095
520	20230915	100000	39921235	1874	1874	1874	1874	310
521	20230915	095900	39340295	1874	1875	1875	1874	601
522	20230915	095800	38213920	1875	1875	1875	1875	322
523	20230915	095700	37610170	1875	1875	1875	1875	29
524	20230915	095600	37555795	1875	1876	1876	1875	102
525	20230915	095500	37364460	1876	1876	1876	1876	5
526	20230915	095400	37355080	1876	1876	1876	1876	0
527	20230915	095300	37355080	1876	1876	1876	1876	0
528	20230915	095200	37355080	1876	1876	1876	1876	0
529	20230915	095100	37355080	1876	1876	1876	1876	1300
530	20230915	095000	34916280	1876	1876	1876	1876	0
531	20230915	094900	34916280	1876	1876	1876	1876	550
532	20230915	094800	33884480	1873	1873	1873	1873	0
533	20230915	094700	33884480	1873	1873	1873	1873	4
534	20230915	094600	33876988	1873	1873	1873	1873	0
535	20230915	094500	33876988	1873	1873	1873	1873	200
536	20230915	094400	33502388	1876	1876	1876	1876	0
537	20230915	094300	33502388	1876	1876	1876	1876	27
538	20230915	094200	33451736	1877	1877	1877	1877	0
539	20230915	094100	33451736	1877	1877	1877	1877	0
540	20230915	094000	33451736	1877	1877	1877	1877	0
541	20230915	093900	33451736	1877	1877	1877	1877	0
542	20230915	093800	33451736	1877	1873	1877	1873	18
543	20230915	093700	33417990	1877	1877	1877	1877	0
544	20230915	093600	33417990	1877	1877	1877	1877	10
545	20230915	093500	33399220	1877	1877	1877	1877	1
546	20230915	093400	33397343	1878	1878	1878	1878	0
547	20230915	093300	33397343	1878	1878	1878	1878	1
548	20230915	093200	33395465	1878	1878	1878	1878	1
549	20230915	093100	33393587	1878	1875	1878	1872	23
550	20230915	093000	33350522	1872	1872	1872	1872	1
551	20230915	092900	33348650	1872	1873	1873	1872	518
552	20230915	092800	32378844	1872	1872	1872	1872	0
553	20230915	092700	32378844	1872	1872	1872	1872	0
554	20230915	092600	32378844	1872	1872	1872	1872	0
555	20230915	092500	32378844	1872	1873	1873	1872	1352
556	20230915	092400	29846650	1873	1873	1873	1873	0
557	20230915	092300	29846650	1873	1878	1878	1873	1035
558	20230915	092200	27907920	1878	1878	1878	1878	0
559	20230915	092100	27907920	1878	1878	1878	1878	6
560	20230915	092000	27896652	1878	1878	1878	1878	0
561	20230915	091900	27896652	1878	1878	1878	1878	15
562	20230915	091800	27868482	1878	1878	1878	1878	1
563	20230915	091700	27866604	1879	1872	1879	1872	53
564	20230915	091600	27767087	1872	1880	1880	1872	1001
565	20230915	091500	25892901	1871	1871	1871	1871	0
566	20230915	091400	25892901	1871	1871	1871	1871	0
567	20230915	091300	25892901	1871	1875	1875	1871	1000
568	20230915	091200	24021761	1870	1870	1870	1870	0
569	20230915	091100	24021761	1870	1870	1870	1870	0
570	20230915	091000	24021761	1870	1875	1875	1870	2486
571	20230915	090900	19367880	1872	1890	1890	1872	2744
572	20230915	090800	14222112	1889	1889	1890	1889	270
573	20230915	090700	13712077	1889	1888	1889	1887	1231
574	20230915	090600	11389040	1886	1883	1886	1883	131
575	20230915	090500	11142172	1880	1875	1880	1875	4238
576	20230915	090400	3189228	1871	1875	1875	1871	535
577	20230915	090300	2186143	1871	1871	1871	1871	113
578	20230915	090200	1974720	1870	1870	1870	1870	0
579	20230915	090100	1974720	1870	1870	1870	1870	0
580	20230915	090000	1974720	1870	1870	1870	1870	1056