KissMeData/003310/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183800	219474733	1863	1863	1863	1863	4078
3	20230918	183700	219474733	1863	1863	1863	1863	0
4	20230918	183600	219474733	1863	1863	1863	1863	0
5	20230918	183500	219474733	1863	1863	1863	1863	0
6	20230918	183400	219474733	1863	1863	1863	1863	0
7	20230918	183300	219474733	1863	1863	1863	1863	0
8	20230918	183200	219474733	1863	1863	1863	1863	0
9	20230918	183100	219474733	1863	1863	1863	1863	0
10	20230918	183000	219474733	1863	1863	1863	1863	0
11	20230918	182900	219474733	1863	1863	1863	1863	0
12	20230918	182800	219474733	1863	1863	1863	1863	0
13	20230918	182700	219474733	1863	1863	1863	1863	0
14	20230918	182600	219474733	1863	1863	1863	1863	0
15	20230918	182500	219474733	1863	1863	1863	1863	0
16	20230918	182400	219474733	1863	1863	1863	1863	0
17	20230918	182300	219474733	1863	1863	1863	1863	0
18	20230918	182200	219474733	1863	1863	1863	1863	0
19	20230918	182100	219474733	1863	1863	1863	1863	0
20	20230918	182000	219474733	1863	1863	1863	1863	0
21	20230918	181900	219474733	1863	1863	1863	1863	0
22	20230918	181800	219474733	1863	1863	1863	1863	0
23	20230918	181700	219474733	1863	1863	1863	1863	0
24	20230918	181600	219474733	1863	1863	1863	1863	0
25	20230918	181500	219474733	1863	1863	1863	1863	0
26	20230918	181400	219474733	1863	1863	1863	1863	0
27	20230918	181300	219474733	1863	1863	1863	1863	0
28	20230918	181200	219474733	1863	1863	1863	1863	0
29	20230918	181100	219474733	1863	1863	1863	1863	0
30	20230918	181000	219474733	1863	1863	1863	1863	0
31	20230918	180900	219474733	1863	1863	1863	1863	0
32	20230918	180800	219474733	1863	1863	1863	1863	4078
33	20230918	180700	219474733	1863	1863	1863	1863	0
34	20230918	180600	219474733	1863	1863	1863	1863	0
35	20230918	180500	219474733	1863	1863	1863	1863	0
36	20230918	180400	219474733	1863	1863	1863	1863	0
37	20230918	180300	219474733	1863	1863	1863	1863	0
38	20230918	180200	219474733	1863	1863	1863	1863	0
39	20230918	180100	219474733	1863	1863	1863	1863	0
40	20230918	180000	219474733	1863	1863	1863	1863	0
41	20230918	175900	219474733	1863	1863	1863	1863	0
42	20230918	175800	219474733	1863	1863	1863	1863	0
43	20230918	175700	219474733	1863	1863	1863	1863	0
44	20230918	175600	219474733	1863	1863	1863	1863	0
45	20230918	175500	219474733	1863	1863	1863	1863	0
46	20230918	175400	219474733	1863	1863	1863	1863	0
47	20230918	175300	219474733	1863	1863	1863	1863	0
48	20230918	175200	219474733	1863	1863	1863	1863	0
49	20230918	175100	219474733	1863	1863	1863	1863	0
50	20230918	175000	219474733	1863	1863	1863	1863	0
51	20230918	174900	219474733	1863	1863	1863	1863	0
52	20230918	174800	219474733	1863	1863	1863	1863	0
53	20230918	174700	219474733	1863	1863	1863	1863	0
54	20230918	174600	219474733	1863	1863	1863	1863	0
55	20230918	174500	219474733	1863	1863	1863	1863	0
56	20230918	174400	219474733	1863	1863	1863	1863	0
57	20230918	174300	219474733	1863	1863	1863	1863	0
58	20230918	174200	219474733	1863	1863	1863	1863	0
59	20230918	174100	219474733	1863	1863	1863	1863	0
60	20230918	174000	219474733	1863	1863	1863	1863	0
61	20230918	173900	219474733	1863	1863	1863	1863	0
62	20230918	173800	219474733	1863	1863	1863	1863	4078
63	20230918	173700	219474733	1863	1863	1863	1863	0
64	20230918	173600	219474733	1863	1863	1863	1863	0
65	20230918	173500	219474733	1863	1863	1863	1863	0
66	20230918	173400	219474733	1863	1863	1863	1863	0
67	20230918	173300	219474733	1863	1863	1863	1863	0
68	20230918	173200	219474733	1863	1863	1863	1863	0
69	20230918	173100	219474733	1863	1863	1863	1863	0
70	20230918	173000	219474733	1863	1863	1863	1863	0
71	20230918	172900	219474733	1863	1863	1863	1863	0
72	20230918	172800	219474733	1863	1863	1863	1863	0
73	20230918	172700	219474733	1863	1863	1863	1863	0
74	20230918	172600	219474733	1863	1863	1863	1863	0
75	20230918	172500	219474733	1863	1863	1863	1863	0
76	20230918	172400	219474733	1863	1863	1863	1863	0
77	20230918	172300	219474733	1863	1863	1863	1863	0
78	20230918	172200	219474733	1863	1863	1863	1863	0
79	20230918	172100	219474733	1863	1863	1863	1863	0
80	20230918	172000	219474733	1863	1863	1863	1863	0
81	20230918	171900	219474733	1863	1863	1863	1863	0
82	20230918	171800	219474733	1863	1863	1863	1863	0
83	20230918	171700	219474733	1863	1863	1863	1863	0
84	20230918	171600	219474733	1863	1863	1863	1863	0
85	20230918	171500	219474733	1863	1863	1863	1863	0
86	20230918	171400	219474733	1863	1863	1863	1863	0
87	20230918	171300	219474733	1863	1863	1863	1863	0
88	20230918	171200	219474733	1863	1863	1863	1863	0
89	20230918	171100	219474733	1863	1863	1863	1863	0
90	20230918	171000	219474733	1863	1863	1863	1863	0
91	20230918	170900	219474733	1863	1863	1863	1863	0
92	20230918	170800	219474733	1863	1863	1863	1863	4078
93	20230918	170700	219474733	1863	1863	1863	1863	0
94	20230918	170600	219474733	1863	1863	1863	1863	0
95	20230918	170500	219474733	1863	1863	1863	1863	0
96	20230918	170400	219474733	1863	1863	1863	1863	0
97	20230918	170300	219474733	1863	1863	1863	1863	0
98	20230918	170200	219474733	1863	1863	1863	1863	0
99	20230918	170100	219474733	1863	1863	1863	1863	0
100	20230918	170000	219474733	1863	1863	1863	1863	0
101	20230918	165900	219474733	1863	1863	1863	1863	0
102	20230918	165800	219474733	1863	1863	1863	1863	0
103	20230918	165700	219474733	1863	1863	1863	1863	0
104	20230918	165600	219474733	1863	1863	1863	1863	0
105	20230918	165500	219474733	1863	1863	1863	1863	0
106	20230918	165400	219474733	1863	1863	1863	1863	0
107	20230918	165300	219474733	1863	1863	1863	1863	0
108	20230918	165200	219474733	1863	1863	1863	1863	0
109	20230918	165100	219474733	1863	1863	1863	1863	0
110	20230918	165000	219474733	1863	1863	1863	1863	0
111	20230918	164900	219474733	1863	1863	1863	1863	0
112	20230918	164800	219474733	1863	1863	1863	1863	0
113	20230918	164700	219474733	1863	1863	1863	1863	0
114	20230918	164600	219474733	1863	1863	1863	1863	0
115	20230918	164500	219474733	1863	1863	1863	1863	0
116	20230918	164400	219474733	1863	1863	1863	1863	0
117	20230918	164300	219474733	1863	1863	1863	1863	0
118	20230918	164200	219474733	1863	1863	1863	1863	0
119	20230918	164100	219474733	1863	1863	1863	1863	0
120	20230918	164000	219474733	1863	1863	1863	1863	0
121	20230918	163900	219474733	1863	1863	1863	1863	0
122	20230918	163800	219474733	1863	1863	1863	1863	4078
123	20230918	163700	219474733	1863	1863	1863	1863	0
124	20230918	163600	219474733	1863	1863	1863	1863	0
125	20230918	163500	219474733	1863	1863	1863	1863	0
126	20230918	163400	219474733	1863	1863	1863	1863	0
127	20230918	163300	219474733	1863	1863	1863	1863	0
128	20230918	163200	219474733	1863	1863	1863	1863	0
129	20230918	163100	219474733	1863	1863	1863	1863	0
130	20230918	163000	219474733	1863	1863	1863	1863	0
131	20230918	162900	219474733	1863	1863	1863	1863	0
132	20230918	162800	219474733	1863	1863	1863	1863	0
133	20230918	162700	219474733	1863	1863	1863	1863	0
134	20230918	162600	219474733	1863	1863	1863	1863	0
135	20230918	162500	219474733	1863	1863	1863	1863	0
136	20230918	162400	219474733	1863	1863	1863	1863	0
137	20230918	162300	219474733	1863	1863	1863	1863	0
138	20230918	162200	219474733	1863	1863	1863	1863	0
139	20230918	162100	219474733	1863	1863	1863	1863	0
140	20230918	162000	219474733	1863	1863	1863	1863	0
141	20230918	161900	219474733	1863	1863	1863	1863	0
142	20230918	161800	219474733	1863	1863	1863	1863	0
143	20230918	161700	219474733	1863	1863	1863	1863	0
144	20230918	161600	219474733	1863	1863	1863	1863	0
145	20230918	161500	219474733	1863	1863	1863	1863	0
146	20230918	161400	219474733	1863	1863	1863	1863	0
147	20230918	161300	219474733	1863	1863	1863	1863	0
148	20230918	161200	219474733	1863	1863	1863	1863	0
149	20230918	161100	219474733	1863	1863	1863	1863	0
150	20230918	161000	219474733	1863	1863	1863	1863	0
151	20230918	160900	219474733	1863	1863	1863	1863	0
152	20230918	160800	219474733	1863	1863	1863	1863	4078
153	20230918	160700	219474733	1863	1863	1863	1863	0
154	20230918	160600	219474733	1863	1863	1863	1863	0
155	20230918	160500	219474733	1863	1863	1863	1863	0
156	20230918	160400	219474733	1863	1863	1863	1863	0
157	20230918	160300	219474733	1863	1863	1863	1863	0
158	20230918	160200	219474733	1863	1863	1863	1863	0
159	20230918	160100	219474733	1863	1863	1863	1863	0
160	20230918	160000	219474733	1863	1863	1863	1863	0
161	20230918	155900	219474733	1863	1863	1863	1863	0
162	20230918	155800	219474733	1863	1863	1863	1863	0
163	20230918	155700	219474733	1863	1863	1863	1863	0
164	20230918	155600	219474733	1863	1863	1863	1863	0
165	20230918	155500	219474733	1863	1863	1863	1863	0
166	20230918	155400	219474733	1863	1863	1863	1863	0
167	20230918	155300	219474733	1863	1863	1863	1863	0
168	20230918	155200	219474733	1863	1863	1863	1863	0
169	20230918	155100	219474733	1863	1863	1863	1863	0
170	20230918	155000	219474733	1863	1863	1863	1863	0
171	20230918	154900	219474733	1863	1863	1863	1863	0
172	20230918	154800	219474733	1863	1863	1863	1863	0
173	20230918	154700	219474733	1863	1863	1863	1863	0
174	20230918	154600	219474733	1863	1863	1863	1863	0
175	20230918	154500	219474733	1863	1863	1863	1863	0
176	20230918	154400	219474733	1863	1863	1863	1863	0
177	20230918	154300	219474733	1863	1863	1863	1863	0
178	20230918	154200	219474733	1863	1863	1863	1863	0
179	20230918	154100	219474733	1863	1863	1863	1863	0
180	20230918	154000	219474733	1863	1863	1863	1863	0
181	20230918	153900	219474733	1863	1863	1863	1863	0
182	20230918	153800	219474733	1863	1863	1863	1863	4078
183	20230918	153700	219474733	1863	1863	1863	1863	0
184	20230918	153600	219474733	1863	1863	1863	1863	0
185	20230918	153500	219474733	1863	1863	1863	1863	0
186	20230918	153400	219474733	1863	1863	1863	1863	0
187	20230918	153300	219474733	1863	1863	1863	1863	0
188	20230918	153200	219474733	1863	1863	1863	1863	0
189	20230918	153100	219474733	1863	1863	1863	1863	0
190	20230918	153000	219474733	1863	1863	1863	1863	4078
191	20230918	152900	211877419	1868	1868	1868	1868	0
192	20230918	152800	211877419	1868	1868	1868	1868	0
193	20230918	152700	211877419	1868	1868	1868	1868	0
194	20230918	152600	211877419	1868	1868	1868	1868	0
195	20230918	152500	211877419	1868	1868	1868	1868	0
196	20230918	152400	211877419	1868	1868	1868	1868	0
197	20230918	152300	211877419	1868	1868	1868	1868	0
198	20230918	152200	211877419	1868	1868	1868	1868	0
199	20230918	152100	211877419	1868	1868	1868	1868	0
200	20230918	152000	211877419	1868	1868	1868	1868	0
201	20230918	151900	211877419	1868	1864	1868	1864	115
202	20230918	151800	211663050	1865	1865	1865	1865	0
203	20230918	151700	211663050	1865	1865	1865	1865	4
204	20230918	151600	211655590	1863	1863	1863	1863	0
205	20230918	151500	211655590	1863	1865	1865	1863	222
206	20230918	151400	211241604	1865	1865	1865	1865	54
207	20230918	151300	211140894	1865	1865	1865	1865	1
208	20230918	151200	211139029	1863	1863	1863	1863	2
209	20230918	151100	211135303	1864	1864	1864	1864	815
210	20230918	151000	209616143	1865	1865	1865	1865	53
211	20230918	150900	209517298	1865	1865	1865	1865	1005
212	20230918	150800	207642973	1865	1865	1865	1865	0
213	20230918	150700	207642973	1865	1866	1866	1865	75
214	20230918	150600	207503087	1865	1865	1865	1865	0
215	20230918	150500	207503087	1865	1865	1865	1865	0
216	20230918	150400	207503087	1865	1865	1865	1865	1877
217	20230918	150300	204002482	1865	1865	1865	1865	0
218	20230918	150200	204002482	1865	1865	1865	1865	0
219	20230918	150100	204002482	1865	1865	1865	1865	0
220	20230918	150000	204002482	1865	1865	1865	1865	0
221	20230918	145900	204002482	1865	1866	1866	1865	2241
222	20230918	145800	199822147	1865	1868	1868	1865	15080
223	20230918	145700	171678438	1868	1868	1868	1868	0
224	20230918	145600	171678438	1868	1868	1868	1868	40
225	20230918	145500	171603718	1870	1870	1870	1870	0
226	20230918	145400	171603718	1870	1870	1870	1870	0
227	20230918	145300	171603718	1870	1870	1870	1870	0
228	20230918	145200	171603718	1870	1868	1870	1868	102
229	20230918	145100	171413180	1869	1869	1869	1869	0
230	20230918	145000	171413180	1869	1869	1869	1869	0
231	20230918	144900	171413180	1869	1869	1869	1869	0
232	20230918	144800	171413180	1869	1869	1869	1869	0
233	20230918	144700	171413180	1869	1869	1869	1869	1842
234	20230918	144600	167970482	1870	1870	1870	1870	0
235	20230918	144500	167970482	1870	1870	1870	1870	75
236	20230918	144400	167830232	1870	1870	1870	1870	0
237	20230918	144300	167830232	1870	1870	1870	1870	0
238	20230918	144200	167830232	1870	1870	1870	1870	0
239	20230918	144100	167830232	1870	1870	1870	1870	0
240	20230918	144000	167830232	1870	1870	1870	1870	26
241	20230918	143900	167781612	1870	1870	1870	1870	0
242	20230918	143800	167781612	1870	1870	1870	1870	0
243	20230918	143700	167781612	1870	1870	1870	1870	0
244	20230918	143600	167781612	1870	1870	1870	1870	2000
245	20230918	143500	164041612	1869	1869	1869	1869	100
246	20230918	143400	163854712	1869	1869	1869	1869	1742
247	20230918	143300	160598914	1869	1869	1869	1869	2146
248	20230918	143200	156588040	1872	1872	1872	1872	10
249	20230918	143100	156569320	1869	1869	1869	1869	1
250	20230918	143000	156567451	1869	1869	1869	1869	202
251	20230918	142900	156189913	1871	1871	1871	1871	0
252	20230918	142800	156189913	1871	1871	1871	1871	73
253	20230918	142700	156053330	1870	1870	1870	1870	0
254	20230918	142600	156053330	1870	1870	1870	1870	0
255	20230918	142500	156053330	1870	1869	1870	1869	19
256	20230918	142400	156017809	1868	1868	1868	1868	0
257	20230918	142300	156017809	1868	1868	1868	1868	0
258	20230918	142200	156017809	1868	1868	1868	1868	0
259	20230918	142100	156017809	1868	1868	1868	1868	0
260	20230918	142000	156017809	1868	1868	1868	1868	1
261	20230918	141900	156015941	1868	1868	1868	1868	0
262	20230918	141800	156015941	1868	1868	1868	1868	0
263	20230918	141700	156015941	1868	1868	1868	1868	0
264	20230918	141600	156015941	1868	1869	1869	1868	2
265	20230918	141500	156012204	1868	1868	1868	1868	1
266	20230918	141400	156010336	1868	1868	1868	1868	0
267	20230918	141300	156010336	1868	1868	1868	1868	0
268	20230918	141200	156010336	1868	1868	1868	1868	170
269	20230918	141100	155692776	1869	1869	1869	1869	0
270	20230918	141000	155692776	1869	1869	1869	1869	0
271	20230918	140900	155692776	1869	1869	1869	1869	130
272	20230918	140800	155449806	1869	1869	1869	1869	200
273	20230918	140700	155076006	1870	1870	1870	1870	2
274	20230918	140600	155072266	1870	1870	1870	1870	0
275	20230918	140500	155072266	1870	1870	1870	1870	0
276	20230918	140400	155072266	1870	1871	1871	1870	200
277	20230918	140300	154698166	1871	1871	1871	1871	101
278	20230918	140200	154509195	1869	1869	1869	1869	210
279	20230918	140100	154116705	1871	1871	1871	1871	75
280	20230918	140000	153976380	1871	1871	1871	1871	0
281	20230918	135900	153976380	1871	1871	1871	1871	1
282	20230918	135800	153974509	1867	1867	1867	1867	2
283	20230918	135700	153970775	1871	1868	1871	1868	4
284	20230918	135600	153963298	1868	1868	1868	1868	0
285	20230918	135500	153963298	1868	1868	1868	1868	362
286	20230918	135400	153287082	1867	1867	1867	1867	0
287	20230918	135300	153287082	1867	1867	1867	1867	900
288	20230918	135200	151606782	1867	1867	1867	1867	0
289	20230918	135100	151606782	1867	1867	1867	1867	60
290	20230918	135000	151494762	1866	1866	1866	1866	0
291	20230918	134900	151494762	1866	1866	1866	1866	0
292	20230918	134800	151494762	1866	1866	1866	1866	0
293	20230918	134700	151494762	1866	1866	1866	1866	0
294	20230918	134600	151494762	1866	1866	1866	1866	26
295	20230918	134500	151446246	1867	1867	1867	1867	0
296	20230918	134400	151446246	1867	1867	1867	1867	55
297	20230918	134300	151343561	1867	1867	1867	1867	23
298	20230918	134200	151300620	1866	1867	1867	1866	1696
299	20230918	134100	148134488	1867	1867	1867	1867	710
300	20230918	134000	146808918	1867	1868	1868	1867	2100
301	20230918	133900	142886956	1868	1868	1868	1868	0
302	20230918	133800	142886956	1868	1869	1869	1868	44
303	20230918	133700	142804763	1874	1874	1874	1874	103
304	20230918	133600	142611741	1874	1869	1874	1868	101
305	20230918	133500	142423054	1868	1868	1868	1868	0
306	20230918	133400	142423054	1868	1868	1868	1868	0
307	20230918	133300	142423054	1868	1868	1868	1868	729
308	20230918	133200	141061282	1869	1869	1869	1869	0
309	20230918	133100	141061282	1869	1869	1869	1869	0
310	20230918	133000	141061282	1869	1869	1869	1869	0
311	20230918	132900	141061282	1869	1869	1869	1869	253
312	20230918	132800	140588425	1869	1869	1869	1869	0
313	20230918	132700	140588425	1869	1869	1869	1869	1
314	20230918	132600	140586556	1869	1869	1869	1869	0
315	20230918	132500	140586556	1869	1869	1869	1869	4
316	20230918	132400	140579080	1869	1869	1869	1869	100
317	20230918	132300	140392180	1869	1869	1869	1869	502
318	20230918	132200	139453942	1869	1869	1869	1869	3
319	20230918	132100	139448335	1869	1869	1869	1869	0
320	20230918	132000	139448335	1869	1869	1869	1869	0
321	20230918	131900	139448335	1869	1869	1869	1869	0
322	20230918	131800	139448335	1869	1869	1869	1869	95
323	20230918	131700	139270780	1868	1868	1868	1868	1218
324	20230918	131600	136995556	1868	1867	1868	1867	600
325	20230918	131500	135875256	1868	1867	1868	1867	3041
326	20230918	131400	130197648	1868	1868	1868	1868	0
327	20230918	131300	130197648	1868	1868	1868	1868	0
328	20230918	131200	130197648	1868	1868	1868	1868	920
329	20230918	131100	128479088	1868	1868	1868	1868	118
330	20230918	131000	128258664	1867	1867	1867	1867	0
331	20230918	130900	128258664	1867	1867	1867	1867	0
332	20230918	130800	128258664	1867	1867	1867	1867	0
333	20230918	130700	128258664	1867	1867	1867	1867	1273
334	20230918	130600	125881973	1867	1867	1867	1867	983
335	20230918	130500	124046712	1868	1868	1868	1868	0
336	20230918	130400	124046712	1868	1868	1868	1868	0
337	20230918	130300	124046712	1868	1869	1869	1868	610
338	20230918	130200	122907222	1869	1869	1869	1869	50
339	20230918	130100	122813772	1869	1869	1869	1869	10
340	20230918	130000	122795082	1869	1869	1869	1869	100
341	20230918	125900	122608182	1869	1869	1869	1869	0
342	20230918	125800	122608182	1869	1869	1869	1869	0
343	20230918	125700	122608182	1869	1869	1869	1869	0
344	20230918	125600	122608182	1869	1869	1869	1869	0
345	20230918	125500	122608182	1869	1868	1869	1868	2
346	20230918	125400	122604445	1868	1868	1868	1868	103
347	20230918	125300	122412041	1868	1868	1868	1868	0
348	20230918	125200	122412041	1868	1868	1868	1868	10
349	20230918	125100	122393361	1868	1868	1868	1868	20
350	20230918	125000	122356001	1868	1868	1868	1868	22
351	20230918	124900	122314905	1868	1868	1868	1868	130
352	20230918	124800	122072065	1868	1868	1868	1868	21
353	20230918	124700	122032837	1868	1869	1869	1868	1679
354	20230918	124600	118896445	1869	1869	1869	1869	821
355	20230918	124500	117361996	1869	1869	1869	1869	82
356	20230918	124400	117208738	1869	1869	1869	1869	727
357	20230918	124300	115849975	1870	1870	1870	1870	20
358	20230918	124200	115812575	1870	1870	1870	1870	0
359	20230918	124100	115812575	1870	1870	1870	1870	0
360	20230918	124000	115812575	1870	1870	1870	1870	0
361	20230918	123900	115812575	1870	1870	1870	1870	340
362	20230918	123800	115176775	1871	1871	1871	1871	30
363	20230918	123700	115120645	1870	1871	1871	1870	100
364	20230918	123600	114933644	1876	1876	1876	1876	0
365	20230918	123500	114933644	1876	1876	1876	1876	0
366	20230918	123400	114933644	1876	1876	1876	1876	0
367	20230918	123300	114933644	1876	1876	1876	1876	1
368	20230918	123200	114931768	1876	1876	1876	1876	0
369	20230918	123100	114931768	1876	1876	1876	1876	0
370	20230918	123000	114931768	1876	1876	1876	1876	0
371	20230918	122900	114931768	1876	1876	1876	1876	2005
372	20230918	122800	111170388	1876	1876	1876	1876	7
373	20230918	122700	111157256	1876	1876	1876	1876	0
374	20230918	122600	111157256	1876	1876	1876	1876	0
375	20230918	122500	111157256	1876	1876	1876	1876	0
376	20230918	122400	111157256	1876	1876	1876	1876	0
377	20230918	122300	111157256	1876	1876	1876	1876	0
378	20230918	122200	111157256	1876	1876	1876	1876	0
379	20230918	122100	111157256	1876	1876	1876	1876	0
380	20230918	122000	111157256	1876	1876	1876	1876	0
381	20230918	121900	111157256	1876	1876	1876	1876	0
382	20230918	121800	111157256	1876	1876	1876	1876	1
383	20230918	121700	111155380	1877	1877	1877	1877	5
384	20230918	121600	111145995	1877	1877	1877	1877	5
385	20230918	121500	111136610	1877	1877	1877	1877	5
386	20230918	121400	111127225	1877	1877	1877	1877	50
387	20230918	121300	111033375	1867	1872	1872	1867	2750
388	20230918	121200	105892321	1875	1875	1875	1875	100
389	20230918	121100	105704821	1875	1875	1875	1875	0
390	20230918	121000	105704821	1875	1875	1875	1875	0
391	20230918	120900	105704821	1875	1875	1875	1875	45
392	20230918	120800	105620446	1875	1875	1875	1875	960
393	20230918	120700	103820446	1875	1875	1875	1875	0
394	20230918	120600	103820446	1875	1875	1875	1875	0
395	20230918	120500	103820446	1875	1875	1875	1875	52
396	20230918	120400	103722946	1875	1875	1875	1875	0
397	20230918	120300	103722946	1875	1875	1875	1875	0
398	20230918	120200	103722946	1875	1875	1875	1875	0
399	20230918	120100	103722946	1875	1875	1875	1875	1
400	20230918	120000	103721071	1870	1870	1870	1870	0
401	20230918	115900	103721071	1870	1870	1870	1870	0
402	20230918	115800	103721071	1870	1870	1870	1870	0
403	20230918	115700	103721071	1870	1870	1870	1870	0
404	20230918	115600	103721071	1870	1870	1870	1870	0
405	20230918	115500	103721071	1870	1870	1870	1870	0
406	20230918	115400	103721071	1870	1874	1874	1870	4477
407	20230918	115300	95343417	1873	1874	1874	1873	1424
408	20230918	115200	92674916	1875	1875	1875	1875	4
409	20230918	115100	92667416	1875	1877	1877	1875	6635
410	20230918	115000	80221879	1878	1878	1878	1878	1732
411	20230918	114900	76969183	1878	1878	1878	1878	3
412	20230918	114800	76963549	1878	1878	1878	1878	30
413	20230918	114700	76907209	1878	1878	1878	1878	24
414	20230918	114600	76862137	1877	1877	1877	1877	0
415	20230918	114500	76862137	1877	1877	1877	1877	0
416	20230918	114400	76862137	1877	1877	1877	1877	0
417	20230918	114300	76862137	1877	1877	1877	1877	0
418	20230918	114200	76862137	1877	1877	1877	1877	181
419	20230918	114100	76522400	1877	1877	1877	1877	0
420	20230918	114000	76522400	1877	1877	1877	1877	0
421	20230918	113900	76522400	1877	1877	1877	1877	400
422	20230918	113800	75771600	1877	1877	1877	1877	100
423	20230918	113700	75583900	1877	1878	1878	1877	44
424	20230918	113600	75501270	1877	1877	1877	1877	200
425	20230918	113500	75125870	1878	1878	1878	1878	682
426	20230918	113400	73845074	1879	1879	1879	1879	0
427	20230918	113300	73845074	1879	1879	1879	1879	70
428	20230918	113200	73713544	1878	1878	1878	1878	0
429	20230918	113100	73713544	1878	1878	1878	1878	1378
430	20230918	113000	71125660	1878	1878	1878	1878	5
431	20230918	112900	71116270	1878	1878	1878	1878	9
432	20230918	112800	71099368	1878	1878	1878	1878	0
433	20230918	112700	71099368	1878	1878	1878	1878	3108
434	20230918	112600	65262544	1878	1880	1880	1878	770
435	20230918	112500	63816348	1879	1879	1879	1879	0
436	20230918	112400	63816348	1879	1879	1879	1879	0
437	20230918	112300	63816348	1879	1879	1879	1879	0
438	20230918	112200	63816348	1879	1879	1879	1879	0
439	20230918	112100	63816348	1879	1879	1879	1879	0
440	20230918	112000	63816348	1879	1879	1879	1879	0
441	20230918	111900	63816348	1879	1879	1879	1879	0
442	20230918	111800	63816348	1879	1879	1879	1879	0
443	20230918	111700	63816348	1879	1879	1879	1879	0
444	20230918	111600	63816348	1879	1879	1879	1879	0
445	20230918	111500	63816348	1879	1879	1879	1879	0
446	20230918	111400	63816348	1879	1879	1879	1879	0
447	20230918	111300	63816348	1879	1879	1879	1879	85
448	20230918	111200	63656633	1880	1880	1880	1880	0
449	20230918	111100	63656633	1880	1880	1880	1880	2
450	20230918	111000	63652873	1878	1878	1878	1878	0
451	20230918	110900	63652873	1878	1878	1878	1878	638
452	20230918	110800	62454709	1878	1878	1878	1878	0
453	20230918	110700	62454709	1878	1878	1878	1878	100
454	20230918	110600	62266909	1879	1879	1879	1879	494
455	20230918	110500	61338683	1880	1879	1880	1879	31
456	20230918	110400	61280429	1880	1880	1880	1880	0
457	20230918	110300	61280429	1880	1880	1880	1880	23
458	20230918	110200	61237189	1881	1881	1881	1881	0
459	20230918	110100	61237189	1881	1881	1881	1881	6
460	20230918	110000	61225903	1878	1878	1878	1878	0
461	20230918	105900	61225903	1878	1878	1878	1878	0
462	20230918	105800	61225903	1878	1878	1878	1878	0
463	20230918	105700	61225903	1878	1878	1878	1878	0
464	20230918	105600	61225903	1878	1878	1878	1878	0
465	20230918	105500	61225903	1878	1879	1879	1878	200
466	20230918	105400	60850302	1879	1879	1879	1879	0
467	20230918	105300	60850302	1879	1879	1879	1879	12
468	20230918	105200	60827754	1879	1879	1879	1879	50
469	20230918	105100	60733804	1879	1880	1880	1879	9
470	20230918	105000	60716886	1883	1883	1883	1883	2
471	20230918	104900	60713120	1880	1880	1880	1880	0
472	20230918	104800	60713120	1880	1880	1880	1880	200
473	20230918	104700	60337120	1880	1880	1880	1880	100
474	20230918	104600	60149120	1878	1878	1878	1878	0
475	20230918	104500	60149120	1878	1878	1878	1878	0
476	20230918	104400	60149120	1878	1878	1878	1878	0
477	20230918	104300	60149120	1878	1878	1878	1878	0
478	20230918	104200	60149120	1878	1878	1878	1878	21
479	20230918	104100	60109682	1880	1880	1880	1880	79
480	20230918	104000	59961162	1880	1880	1880	1880	0
481	20230918	103900	59961162	1880	1880	1880	1880	100
482	20230918	103800	59773162	1880	1880	1880	1880	200
483	20230918	103700	59397162	1880	1880	1880	1880	1703
484	20230918	103600	56195522	1880	1880	1880	1880	0
485	20230918	103500	56195522	1880	1880	1880	1880	100
486	20230918	103400	56007522	1880	1880	1880	1880	0
487	20230918	103300	56007522	1880	1880	1880	1880	0
488	20230918	103200	56007522	1880	1880	1880	1880	57
489	20230918	103100	55900362	1880	1880	1880	1880	11
490	20230918	103000	55879682	1880	1880	1881	1880	201
491	20230918	102900	55501798	1878	1878	1878	1878	100
492	20230918	102800	55313998	1878	1878	1878	1878	80
493	20230918	102700	55163758	1878	1878	1878	1878	0
494	20230918	102600	55163758	1878	1878	1878	1878	55
495	20230918	102500	55060468	1878	1879	1879	1878	1300
496	20230918	102400	52618968	1879	1879	1879	1879	2266
497	20230918	102300	48361154	1879	1879	1879	1879	0
498	20230918	102200	48361154	1879	1879	1879	1879	0
499	20230918	102100	48361154	1879	1879	1879	1879	100
500	20230918	102000	48173254	1879	1879	1879	1879	0
501	20230918	101900	48173254	1879	1879	1879	1879	0
502	20230918	101800	48173254	1879	1879	1879	1879	0
503	20230918	101700	48173254	1879	1879	1879	1879	90
504	20230918	101600	48004144	1878	1878	1878	1878	0
505	20230918	101500	48004144	1878	1878	1878	1878	0
506	20230918	101400	48004144	1878	1878	1878	1878	0
507	20230918	101300	48004144	1878	1878	1878	1878	0
508	20230918	101200	48004144	1878	1878	1878	1878	0
509	20230918	101100	48004144	1878	1878	1878	1878	0
510	20230918	101000	48004144	1878	1878	1878	1878	0
511	20230918	100900	48004144	1878	1878	1878	1878	0
512	20230918	100800	48004144	1878	1878	1878	1878	0
513	20230918	100700	48004144	1878	1878	1878	1878	0
514	20230918	100600	48004144	1878	1878	1879	1878	247
515	20230918	100500	47540267	1878	1882	1882	1878	4752
516	20230918	100400	38611019	1883	1883	1883	1883	30
517	20230918	100300	38554529	1883	1883	1883	1883	0
518	20230918	100200	38554529	1883	1883	1883	1883	281
519	20230918	100100	38025406	1883	1883	1883	1883	0
520	20230918	100000	38025406	1883	1883	1883	1883	900
521	20230918	095900	36330706	1883	1883	1883	1883	0
522	20230918	095800	36330706	1883	1883	1883	1883	0
523	20230918	095700	36330706	1883	1885	1885	1883	1015
524	20230918	095600	34419361	1883	1883	1883	1883	0
525	20230918	095500	34419361	1883	1883	1883	1883	1000
526	20230918	095400	32536361	1887	1887	1887	1887	12
527	20230918	095300	32513717	1887	1887	1887	1887	0
528	20230918	095200	32513717	1887	1887	1887	1887	1
529	20230918	095100	32511830	1883	1883	1883	1883	0
530	20230918	095000	32511830	1883	1886	1886	1883	5
531	20230918	094900	32502409	1887	1887	1887	1887	0
532	20230918	094800	32502409	1887	1887	1887	1887	0
533	20230918	094700	32502409	1887	1887	1887	1887	100
534	20230918	094600	32313709	1887	1887	1887	1887	0
535	20230918	094500	32313709	1887	1887	1887	1887	1
536	20230918	094400	32311822	1887	1887	1887	1887	542
537	20230918	094300	31289068	1887	1887	1887	1887	676
538	20230918	094200	30013456	1889	1888	1889	1888	510
539	20230918	094100	29050575	1888	1885	1888	1885	1325
540	20230918	094000	26550354	1885	1885	1885	1885	0
541	20230918	093900	26550354	1885	1885	1885	1885	281
542	20230918	093800	26020669	1885	1885	1885	1885	2
543	20230918	093700	26016899	1885	1885	1885	1885	0
544	20230918	093600	26016899	1885	1881	1885	1881	153
545	20230918	093500	25729102	1881	1881	1881	1879	649
546	20230918	093400	24508335	1885	1885	1885	1885	262
547	20230918	093300	24014465	1886	1886	1886	1886	1
548	20230918	093200	24012579	1886	1886	1886	1886	26
549	20230918	093100	23963543	1887	1887	1887	1887	0
550	20230918	093000	23963543	1887	1885	1887	1885	160
551	20230918	092900	23661803	1888	1888	1888	1888	0
552	20230918	092800	23661803	1888	1888	1888	1888	0
553	20230918	092700	23661803	1888	1888	1888	1888	0
554	20230918	092600	23661803	1888	1888	1888	1888	0
555	20230918	092500	23661803	1888	1887	1888	1887	151
556	20230918	092400	23376716	1887	1887	1887	1887	23
557	20230918	092300	23333315	1887	1887	1887	1887	0
558	20230918	092200	23333315	1887	1888	1888	1887	502
559	20230918	092100	22386040	1889	1889	1889	1889	1
560	20230918	092000	22384151	1890	1890	1890	1890	0
561	20230918	091900	22384151	1890	1890	1890	1890	0
562	20230918	091800	22384151	1890	1890	1890	1890	2
563	20230918	091700	22380371	1891	1891	1891	1891	1
564	20230918	091600	22378480	1892	1892	1892	1892	1
565	20230918	091500	22376588	1888	1888	1888	1888	0
566	20230918	091400	22376588	1888	1888	1888	1888	15
567	20230918	091300	22348268	1888	1888	1888	1888	500
568	20230918	091200	21404268	1891	1892	1892	1891	490
569	20230918	091100	20477647	1892	1892	1892	1891	564
570	20230918	091000	19410600	1893	1893	1893	1893	60
571	20230918	090900	19297020	1894	1894	1894	1894	1
572	20230918	090800	19295126	1894	1895	1895	1894	310
573	20230918	090700	18707686	1885	1895	1895	1885	301
574	20230918	090600	18137301	1895	1885	1895	1885	303
575	20230918	090500	17563126	1900	1886	1900	1886	694
576	20230918	090400	16250148	1885	1885	1885	1885	557
577	20230918	090300	15200203	1885	1881	1885	1881	1643
578	20230918	090200	12107488	1880	1880	1880	1880	128
579	20230918	090100	11866848	1874	1881	1881	1874	863
580	20230918	090000	10248375	1875	1875	1875	1875	3961