KissMeData/003280/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183800	389028854	1770	1770	1770	1770	6060
3	20230908	183700	389028854	1770	1770	1770	1770	0
4	20230908	183600	389028854	1770	1770	1770	1770	0
5	20230908	183500	389028854	1770	1770	1770	1770	0
6	20230908	183400	389028854	1770	1770	1770	1770	0
7	20230908	183300	389028854	1770	1770	1770	1770	0
8	20230908	183200	389028854	1770	1770	1770	1770	0
9	20230908	183100	389028854	1770	1770	1770	1770	0
10	20230908	183000	389028854	1770	1770	1770	1770	0
11	20230908	182900	389028854	1770	1770	1770	1770	0
12	20230908	182800	389028854	1770	1770	1770	1770	0
13	20230908	182700	389028854	1770	1770	1770	1770	0
14	20230908	182600	389028854	1770	1770	1770	1770	0
15	20230908	182500	389028854	1770	1770	1770	1770	0
16	20230908	182400	389028854	1770	1770	1770	1770	0
17	20230908	182300	389028854	1770	1770	1770	1770	0
18	20230908	182200	389028854	1770	1770	1770	1770	0
19	20230908	182100	389028854	1770	1770	1770	1770	0
20	20230908	182000	389028854	1770	1770	1770	1770	0
21	20230908	181900	389028854	1770	1770	1770	1770	0
22	20230908	181800	389028854	1770	1770	1770	1770	0
23	20230908	181700	389028854	1770	1770	1770	1770	0
24	20230908	181600	389028854	1770	1770	1770	1770	0
25	20230908	181500	389028854	1770	1770	1770	1770	0
26	20230908	181400	389028854	1770	1770	1770	1770	0
27	20230908	181300	389028854	1770	1770	1770	1770	0
28	20230908	181200	389028854	1770	1770	1770	1770	0
29	20230908	181100	389028854	1770	1770	1770	1770	0
30	20230908	181000	389028854	1770	1770	1770	1770	0
31	20230908	180900	389028854	1770	1770	1770	1770	0
32	20230908	180800	389028854	1770	1770	1770	1770	6060
33	20230908	180700	389028854	1770	1770	1770	1770	0
34	20230908	180600	389028854	1770	1770	1770	1770	0
35	20230908	180500	389028854	1770	1770	1770	1770	0
36	20230908	180400	389028854	1770	1770	1770	1770	0
37	20230908	180300	389028854	1770	1770	1770	1770	0
38	20230908	180200	389028854	1770	1770	1770	1770	0
39	20230908	180100	389028854	1770	1770	1770	1770	0
40	20230908	180000	389028854	1770	1770	1770	1770	0
41	20230908	175900	389028854	1770	1770	1770	1770	0
42	20230908	175800	389028854	1770	1770	1770	1770	0
43	20230908	175700	389028854	1770	1770	1770	1770	0
44	20230908	175600	389028854	1770	1770	1770	1770	0
45	20230908	175500	389028854	1770	1770	1770	1770	0
46	20230908	175400	389028854	1770	1770	1770	1770	0
47	20230908	175300	389028854	1770	1770	1770	1770	0
48	20230908	175200	389028854	1770	1770	1770	1770	0
49	20230908	175100	389028854	1770	1770	1770	1770	0
50	20230908	175000	389028854	1770	1770	1770	1770	0
51	20230908	174900	389028854	1770	1770	1770	1770	0
52	20230908	174800	389028854	1770	1770	1770	1770	0
53	20230908	174700	389028854	1770	1770	1770	1770	0
54	20230908	174600	389028854	1770	1770	1770	1770	0
55	20230908	174500	389028854	1770	1770	1770	1770	0
56	20230908	174400	389028854	1770	1770	1770	1770	0
57	20230908	174300	389028854	1770	1770	1770	1770	0
58	20230908	174200	389028854	1770	1770	1770	1770	0
59	20230908	174100	389028854	1770	1770	1770	1770	0
60	20230908	174000	389028854	1770	1770	1770	1770	0
61	20230908	173900	389028854	1770	1770	1770	1770	0
62	20230908	173800	389028854	1770	1770	1770	1770	6060
63	20230908	173700	389028854	1770	1770	1770	1770	0
64	20230908	173600	389028854	1770	1770	1770	1770	0
65	20230908	173500	389028854	1770	1770	1770	1770	0
66	20230908	173400	389028854	1770	1770	1770	1770	0
67	20230908	173300	389028854	1770	1770	1770	1770	0
68	20230908	173200	389028854	1770	1770	1770	1770	0
69	20230908	173100	389028854	1770	1770	1770	1770	0
70	20230908	173000	389028854	1770	1770	1770	1770	0
71	20230908	172900	389028854	1770	1770	1770	1770	0
72	20230908	172800	389028854	1770	1770	1770	1770	0
73	20230908	172700	389028854	1770	1770	1770	1770	0
74	20230908	172600	389028854	1770	1770	1770	1770	0
75	20230908	172500	389028854	1770	1770	1770	1770	0
76	20230908	172400	389028854	1770	1770	1770	1770	0
77	20230908	172300	389028854	1770	1770	1770	1770	0
78	20230908	172200	389028854	1770	1770	1770	1770	0
79	20230908	172100	389028854	1770	1770	1770	1770	0
80	20230908	172000	389028854	1770	1770	1770	1770	0
81	20230908	171900	389028854	1770	1770	1770	1770	0
82	20230908	171800	389028854	1770	1770	1770	1770	0
83	20230908	171700	389028854	1770	1770	1770	1770	0
84	20230908	171600	389028854	1770	1770	1770	1770	0
85	20230908	171500	389028854	1770	1770	1770	1770	0
86	20230908	171400	389028854	1770	1770	1770	1770	0
87	20230908	171300	389028854	1770	1770	1770	1770	0
88	20230908	171200	389028854	1770	1770	1770	1770	0
89	20230908	171100	389028854	1770	1770	1770	1770	0
90	20230908	171000	389028854	1770	1770	1770	1770	0
91	20230908	170900	389028854	1770	1770	1770	1770	0
92	20230908	170800	389028854	1770	1770	1770	1770	6060
93	20230908	170700	389028854	1770	1770	1770	1770	0
94	20230908	170600	389028854	1770	1770	1770	1770	0
95	20230908	170500	389028854	1770	1770	1770	1770	0
96	20230908	170400	389028854	1770	1770	1770	1770	0
97	20230908	170300	389028854	1770	1770	1770	1770	0
98	20230908	170200	389028854	1770	1770	1770	1770	0
99	20230908	170100	389028854	1770	1770	1770	1770	0
100	20230908	170000	389028854	1770	1770	1770	1770	0
101	20230908	165900	389028854	1770	1770	1770	1770	0
102	20230908	165800	389028854	1770	1770	1770	1770	0
103	20230908	165700	389028854	1770	1770	1770	1770	0
104	20230908	165600	389028854	1770	1770	1770	1770	0
105	20230908	165500	389028854	1770	1770	1770	1770	0
106	20230908	165400	389028854	1770	1770	1770	1770	0
107	20230908	165300	389028854	1770	1770	1770	1770	0
108	20230908	165200	389028854	1770	1770	1770	1770	0
109	20230908	165100	389028854	1770	1770	1770	1770	0
110	20230908	165000	389028854	1770	1770	1770	1770	0
111	20230908	164900	389028854	1770	1770	1770	1770	0
112	20230908	164800	389028854	1770	1770	1770	1770	0
113	20230908	164700	389028854	1770	1770	1770	1770	0
114	20230908	164600	389028854	1770	1770	1770	1770	0
115	20230908	164500	389028854	1770	1770	1770	1770	0
116	20230908	164400	389028854	1770	1770	1770	1770	0
117	20230908	164300	389028854	1770	1770	1770	1770	0
118	20230908	164200	389028854	1770	1770	1770	1770	0
119	20230908	164100	389028854	1770	1770	1770	1770	0
120	20230908	164000	389028854	1770	1770	1770	1770	0
121	20230908	163900	389028854	1770	1770	1770	1770	0
122	20230908	163800	389028854	1770	1770	1770	1770	6060
123	20230908	163700	389028854	1770	1770	1770	1770	0
124	20230908	163600	389028854	1770	1770	1770	1770	0
125	20230908	163500	389028854	1770	1770	1770	1770	0
126	20230908	163400	389028854	1770	1770	1770	1770	0
127	20230908	163300	389028854	1770	1770	1770	1770	0
128	20230908	163200	389028854	1770	1770	1770	1770	0
129	20230908	163100	389028854	1770	1770	1770	1770	0
130	20230908	163000	389028854	1770	1770	1770	1770	0
131	20230908	162900	389028854	1770	1770	1770	1770	0
132	20230908	162800	389028854	1770	1770	1770	1770	0
133	20230908	162700	389028854	1770	1770	1770	1770	0
134	20230908	162600	389028854	1770	1770	1770	1770	0
135	20230908	162500	389028854	1770	1770	1770	1770	0
136	20230908	162400	389028854	1770	1770	1770	1770	0
137	20230908	162300	389028854	1770	1770	1770	1770	0
138	20230908	162200	389028854	1770	1770	1770	1770	0
139	20230908	162100	389028854	1770	1770	1770	1770	0
140	20230908	162000	389028854	1770	1770	1770	1770	0
141	20230908	161900	389028854	1770	1770	1770	1770	0
142	20230908	161800	389028854	1770	1770	1770	1770	0
143	20230908	161700	389028854	1770	1770	1770	1770	0
144	20230908	161600	389028854	1770	1770	1770	1770	0
145	20230908	161500	389028854	1770	1770	1770	1770	0
146	20230908	161400	389028854	1770	1770	1770	1770	0
147	20230908	161300	389028854	1770	1770	1770	1770	0
148	20230908	161200	389028854	1770	1770	1770	1770	0
149	20230908	161100	389028854	1770	1770	1770	1770	0
150	20230908	161000	389028854	1770	1770	1770	1770	0
151	20230908	160900	389028854	1770	1770	1770	1770	0
152	20230908	160800	389028854	1770	1770	1770	1770	6060
153	20230908	160700	389028854	1770	1770	1770	1770	0
154	20230908	160600	389028854	1770	1770	1770	1770	0
155	20230908	160500	389028854	1770	1770	1770	1770	0
156	20230908	160400	389028854	1770	1770	1770	1770	0
157	20230908	160300	389028854	1770	1770	1770	1770	0
158	20230908	160200	389028854	1770	1770	1770	1770	0
159	20230908	160100	389028854	1770	1770	1770	1770	0
160	20230908	160000	389028854	1770	1770	1770	1770	0
161	20230908	155900	389028854	1770	1770	1770	1770	0
162	20230908	155800	389028854	1770	1770	1770	1770	0
163	20230908	155700	389028854	1770	1770	1770	1770	0
164	20230908	155600	389028854	1770	1770	1770	1770	0
165	20230908	155500	389028854	1770	1770	1770	1770	0
166	20230908	155400	389028854	1770	1770	1770	1770	0
167	20230908	155300	389028854	1770	1770	1770	1770	0
168	20230908	155200	389028854	1770	1770	1770	1770	0
169	20230908	155100	389028854	1770	1770	1770	1770	0
170	20230908	155000	389028854	1770	1770	1770	1770	0
171	20230908	154900	389028854	1770	1770	1770	1770	0
172	20230908	154800	389028854	1770	1770	1770	1770	0
173	20230908	154700	389028854	1770	1770	1770	1770	0
174	20230908	154600	389028854	1770	1770	1770	1770	0
175	20230908	154500	389028854	1770	1770	1770	1770	0
176	20230908	154400	389028854	1770	1770	1770	1770	0
177	20230908	154300	389028854	1770	1770	1770	1770	0
178	20230908	154200	389028854	1770	1770	1770	1770	0
179	20230908	154100	389028854	1770	1770	1770	1770	0
180	20230908	154000	389028854	1770	1770	1770	1770	0
181	20230908	153900	389028854	1770	1770	1770	1770	0
182	20230908	153800	389028854	1770	1770	1770	1770	6060
183	20230908	153700	389028854	1770	1770	1770	1770	0
184	20230908	153600	389028854	1770	1770	1770	1770	0
185	20230908	153500	389028854	1770	1770	1770	1770	0
186	20230908	153400	389028854	1770	1770	1770	1770	0
187	20230908	153300	389028854	1770	1770	1770	1770	0
188	20230908	153200	389028854	1770	1770	1770	1770	0
189	20230908	153100	389028854	1770	1770	1770	1770	0
190	20230908	153000	389028854	1770	1770	1770	1770	6060
191	20230908	152900	378302654	1768	1768	1768	1768	0
192	20230908	152800	378302654	1768	1768	1768	1768	0
193	20230908	152700	378302654	1768	1768	1768	1768	0
194	20230908	152600	378302654	1768	1768	1768	1768	0
195	20230908	152500	378302654	1768	1768	1768	1768	0
196	20230908	152400	378302654	1768	1768	1768	1768	0
197	20230908	152300	378302654	1768	1768	1768	1768	0
198	20230908	152200	378302654	1768	1768	1768	1768	0
199	20230908	152100	378302654	1768	1768	1768	1768	0
200	20230908	152000	378302654	1768	1768	1768	1768	0
201	20230908	151900	378302654	1768	1767	1768	1767	653
202	20230908	151800	377148751	1767	1768	1768	1767	582
203	20230908	151700	376120275	1768	1770	1770	1768	1218
204	20230908	151600	373964551	1769	1770	1770	1769	697
205	20230908	151500	372730977	1771	1770	1771	1770	1297
206	20230908	151400	370434991	1771	1771	1771	1771	0
207	20230908	151300	370434991	1771	1770	1771	1770	3
208	20230908	151200	370429680	1770	1770	1770	1770	1
209	20230908	151100	370427910	1768	1768	1768	1768	0
210	20230908	151000	370427910	1768	1768	1768	1768	0
211	20230908	150900	370427910	1768	1768	1768	1768	50
212	20230908	150800	370339510	1768	1771	1771	1768	144
213	20230908	150700	370084558	1771	1771	1771	1771	0
214	20230908	150600	370084558	1771	1771	1771	1771	2
215	20230908	150500	370081016	1771	1771	1771	1771	0
216	20230908	150400	370081016	1771	1771	1771	1771	100
217	20230908	150300	369903916	1771	1770	1771	1770	485
218	20230908	150200	369045213	1768	1769	1769	1768	327
219	20230908	150100	368466937	1769	1769	1769	1769	14
220	20230908	150000	368442171	1768	1768	1768	1768	63
221	20230908	145900	368330787	1768	1768	1768	1768	565
222	20230908	145800	367331867	1768	1768	1768	1768	100
223	20230908	145700	367155067	1768	1768	1768	1768	50
224	20230908	145600	367066667	1767	1767	1767	1767	55
225	20230908	145500	366969482	1767	1765	1767	1765	398
226	20230908	145400	366267000	1765	1765	1765	1765	0
227	20230908	145300	366267000	1765	1765	1765	1765	0
228	20230908	145200	366267000	1765	1765	1765	1765	0
229	20230908	145100	366267000	1765	1765	1765	1765	50
230	20230908	145000	366178750	1764	1764	1764	1764	50
231	20230908	144900	366090550	1764	1762	1764	1762	127
232	20230908	144800	365866698	1762	1762	1762	1762	92
233	20230908	144700	365704594	1762	1764	1764	1762	5
234	20230908	144600	365695778	1764	1764	1764	1764	0
235	20230908	144500	365695778	1764	1764	1764	1764	3
236	20230908	144400	365690486	1764	1764	1764	1764	0
237	20230908	144300	365690486	1764	1764	1764	1764	60
238	20230908	144200	365584646	1764	1764	1764	1764	4
239	20230908	144100	365577590	1760	1760	1760	1760	1
240	20230908	144000	365575830	1761	1761	1761	1761	166
241	20230908	143900	365283504	1765	1765	1765	1765	17
242	20230908	143800	365253499	1765	1765	1765	1765	1
243	20230908	143700	365251734	1761	1761	1761	1761	5
244	20230908	143600	365242929	1765	1765	1765	1765	0
245	20230908	143500	365242929	1765	1765	1765	1765	0
246	20230908	143400	365242929	1765	1765	1765	1765	27
247	20230908	143300	365195274	1765	1765	1765	1765	0
248	20230908	143200	365195274	1765	1765	1765	1765	11
249	20230908	143100	365175859	1767	1768	1768	1767	95
250	20230908	143000	365007943	1768	1768	1768	1768	560
251	20230908	142900	364017863	1768	1768	1768	1768	1
252	20230908	142800	364016095	1768	1767	1768	1767	18
253	20230908	142700	363984288	1767	1767	1767	1767	37
254	20230908	142600	363918909	1768	1768	1768	1768	0
255	20230908	142500	363918909	1768	1764	1768	1764	64
256	20230908	142400	363805904	1764	1762	1764	1762	1164
257	20230908	142300	361754652	1762	1762	1762	1762	4
258	20230908	142200	361747604	1758	1758	1758	1758	0
259	20230908	142100	361747604	1758	1760	1760	1758	850
260	20230908	142000	360252524	1759	1759	1759	1759	0
261	20230908	141900	360252524	1759	1759	1759	1759	75
262	20230908	141800	360120599	1758	1758	1758	1758	12
263	20230908	141700	360099503	1762	1762	1762	1762	70
264	20230908	141600	359976163	1757	1757	1757	1757	10
265	20230908	141500	359958593	1757	1757	1762	1757	1285
266	20230908	141400	357696098	1763	1763	1763	1763	0
267	20230908	141300	357696098	1763	1763	1763	1763	0
268	20230908	141200	357696098	1763	1763	1763	1763	11
269	20230908	141100	357676705	1762	1763	1763	1762	51
270	20230908	141000	357586793	1763	1763	1763	1763	100
271	20230908	140900	357410493	1762	1761	1762	1758	561
272	20230908	140800	356423805	1761	1761	1761	1761	82
273	20230908	140700	356279403	1756	1756	1756	1756	0
274	20230908	140600	356279403	1756	1756	1756	1756	0
275	20230908	140500	356279403	1756	1756	1756	1756	500
276	20230908	140400	355401403	1764	1764	1764	1764	16
277	20230908	140300	355373179	1766	1766	1766	1766	0
278	20230908	140200	355373179	1766	1766	1766	1766	172
279	20230908	140100	355069427	1766	1766	1766	1766	0
280	20230908	140000	355069427	1766	1766	1766	1756	221
281	20230908	135900	354679914	1768	1768	1768	1768	0
282	20230908	135800	354679914	1768	1768	1768	1768	0
283	20230908	135700	354679914	1768	1768	1768	1768	1
284	20230908	135600	354678146	1764	1769	1769	1741	16683
285	20230908	135500	325417838	1770	1770	1770	1770	0
286	20230908	135400	325417838	1770	1770	1770	1770	0
287	20230908	135300	325417838	1770	1770	1770	1770	1005
288	20230908	135200	323638988	1772	1772	1772	1772	23
289	20230908	135100	323598232	1773	1773	1773	1773	1
290	20230908	135000	323596459	1771	1771	1771	1771	10
291	20230908	134900	323578749	1773	1773	1773	1773	2
292	20230908	134800	323575203	1773	1773	1773	1773	3
293	20230908	134700	323569884	1773	1773	1773	1773	0
294	20230908	134600	323569884	1773	1773	1773	1773	0
295	20230908	134500	323569884	1773	1773	1773	1773	6
296	20230908	134400	323559246	1771	1773	1773	1771	847
297	20230908	134300	322058081	1773	1773	1773	1773	2
298	20230908	134200	322054535	1770	1770	1770	1770	0
299	20230908	134100	322054535	1770	1776	1776	1770	4772
300	20230908	134000	313598473	1776	1774	1776	1774	2
301	20230908	133900	313594923	1774	1774	1774	1774	300
302	20230908	133800	313062723	1775	1775	1775	1775	0
303	20230908	133700	313062723	1775	1775	1775	1775	100
304	20230908	133600	312885223	1775	1775	1775	1775	1052
305	20230908	133500	311017923	1775	1775	1775	1775	54
306	20230908	133400	310922073	1775	1775	1775	1775	0
307	20230908	133300	310922073	1775	1777	1777	1775	1032
308	20230908	133200	309090257	1777	1777	1777	1777	100
309	20230908	133100	308912557	1778	1778	1778	1778	1000
310	20230908	133000	307134557	1779	1779	1779	1779	0
311	20230908	132900	307134557	1779	1779	1779	1779	0
312	20230908	132800	307134557	1779	1779	1779	1779	1116
313	20230908	132700	305149193	1780	1780	1780	1780	111
314	20230908	132600	304951613	1780	1780	1780	1780	0
315	20230908	132500	304951613	1780	1780	1780	1780	0
316	20230908	132400	304951613	1780	1780	1780	1780	1000
317	20230908	132300	303171613	1781	1781	1781	1781	0
318	20230908	132200	303171613	1781	1778	1781	1778	294
319	20230908	132100	302648878	1778	1778	1778	1778	0
320	20230908	132000	302648878	1778	1778	1778	1778	10
321	20230908	131900	302631098	1778	1778	1778	1778	352
322	20230908	131800	302005242	1780	1780	1780	1780	100
323	20230908	131700	301827242	1780	1780	1780	1780	0
324	20230908	131600	301827242	1780	1780	1780	1780	0
325	20230908	131500	301827242	1780	1780	1780	1780	1
326	20230908	131400	301825462	1781	1780	1781	1780	500
327	20230908	131300	300935362	1781	1781	1781	1781	14
328	20230908	131200	300910428	1781	1781	1781	1781	70
329	20230908	131100	300785758	1781	1781	1781	1781	50
330	20230908	131000	300696708	1781	1780	1781	1780	606
331	20230908	130900	299617443	1780	1780	1780	1780	5
332	20230908	130800	299608543	1781	1781	1781	1781	0
333	20230908	130700	299608543	1781	1781	1781	1775	447
334	20230908	130600	298812448	1781	1781	1781	1781	0
335	20230908	130500	298812448	1781	1781	1781	1781	1
336	20230908	130400	298810667	1774	1774	1774	1774	927
337	20230908	130300	297166169	1774	1774	1774	1774	303
338	20230908	130200	296628647	1782	1779	1782	1779	3000
339	20230908	130100	291286298	1779	1779	1779	1779	0
340	20230908	130000	291286298	1779	1779	1779	1779	2
341	20230908	125900	291282740	1779	1779	1779	1779	0
342	20230908	125800	291282740	1779	1779	1779	1779	23
343	20230908	125700	291241823	1779	1779	1779	1779	0
344	20230908	125600	291241823	1779	1779	1779	1779	99
345	20230908	125500	291065702	1780	1780	1780	1780	2071
346	20230908	125400	287379322	1780	1780	1780	1780	1215
347	20230908	125300	285216622	1780	1780	1780	1780	0
348	20230908	125200	285216622	1780	1780	1780	1780	69
349	20230908	125100	285093802	1780	1780	1780	1780	817
350	20230908	125000	283639542	1780	1774	1780	1774	29
351	20230908	124900	283588090	1774	1774	1774	1774	12
352	20230908	124800	283566802	1775	1777	1780	1775	1111
353	20230908	124700	281589897	1776	1776	1776	1776	1
354	20230908	124600	281588121	1775	1775	1775	1775	80
355	20230908	124500	281446121	1782	1782	1782	1782	1
356	20230908	124400	281444339	1778	1779	1782	1778	232
357	20230908	124300	281031712	1778	1778	1778	1778	0
358	20230908	124200	281031712	1778	1778	1778	1778	2
359	20230908	124100	281028156	1779	1779	1779	1779	151
360	20230908	124000	280759527	1779	1779	1779	1779	64
361	20230908	123900	280645671	1779	1779	1779	1778	223
362	20230908	123800	280249064	1779	1779	1779	1779	3
363	20230908	123700	280243727	1779	1779	1779	1779	331
364	20230908	123600	279654878	1779	1781	1781	1773	520
365	20230908	123500	278729800	1773	1782	1782	1773	122
366	20230908	123400	278512486	1782	1782	1782	1782	76
367	20230908	123300	278377054	1782	1782	1782	1782	852
368	20230908	123200	276858790	1783	1783	1783	1783	172
369	20230908	123100	276552114	1780	1779	1780	1779	116
370	20230908	123000	276345650	1779	1781	1782	1779	438
371	20230908	122900	275565838	1779	1770	1779	1770	1317
372	20230908	122800	273223406	1778	1778	1778	1778	101
373	20230908	122700	273043828	1778	1778	1778	1770	332
374	20230908	122600	272453716	1778	1778	1778	1778	50
375	20230908	122500	272364816	1779	1779	1779	1779	125
376	20230908	122400	272142441	1779	1780	1780	1779	134
377	20230908	122300	271903981	1781	1781	1781	1781	79
378	20230908	122200	271763282	1781	1775	1781	1775	10
379	20230908	122100	271745488	1772	1769	1772	1769	1865
380	20230908	122000	268442028	1769	1769	1769	1769	0
381	20230908	121900	268442028	1769	1769	1769	1769	100
382	20230908	121800	268265128	1770	1770	1770	1770	332
383	20230908	121700	267677488	1770	1770	1770	1770	50
384	20230908	121600	267588988	1770	1770	1770	1770	0
385	20230908	121500	267588988	1770	1772	1772	1770	1781
386	20230908	121400	264436198	1775	1776	1776	1775	504
387	20230908	121300	263541594	1775	1777	1777	1775	1002
388	20230908	121200	261762584	1777	1788	1788	1777	63
389	20230908	121100	261650380	1787	1776	1787	1776	5543
390	20230908	121000	251750139	1777	1776	1777	1776	600
391	20230908	120900	250684339	1772	1772	1772	1772	1
392	20230908	120800	250682567	1773	1779	1779	1773	311
393	20230908	120700	250129455	1778	1778	1779	1778	3144
394	20230908	120600	244539292	1779	1785	1785	1778	1286
395	20230908	120500	242252417	1786	1780	1786	1776	130
396	20230908	120400	242020377	1789	1790	1790	1788	522
397	20230908	120300	241086532	1780	1766	1797	1766	22730
398	20230908	120200	200614711	1765	1765	1765	1765	2093
399	20230908	120100	196920566	1764	1759	1764	1759	3867
400	20230908	120000	190100104	1760	1760	1761	1760	11
401	20230908	115900	190080735	1761	1756	1761	1756	3767
402	20230908	115800	183453453	1755	1755	1755	1755	1000
403	20230908	115700	181698453	1749	1749	1749	1749	0
404	20230908	115600	181698453	1749	1749	1749	1749	10
405	20230908	115500	181680963	1749	1749	1749	1749	8
406	20230908	115400	181666971	1749	1749	1749	1749	66
407	20230908	115300	181551537	1751	1751	1751	1751	0
408	20230908	115200	181551537	1751	1751	1751	1751	0
409	20230908	115100	181551537	1751	1751	1751	1751	1300
410	20230908	115000	179275237	1751	1751	1751	1751	0
411	20230908	114900	179275237	1751	1751	1751	1751	66
412	20230908	114800	179159671	1759	1759	1759	1759	149
413	20230908	114700	178897580	1759	1759	1759	1759	100
414	20230908	114600	178721680	1759	1759	1759	1759	1518
415	20230908	114500	176051518	1759	1759	1759	1759	200
416	20230908	114400	175699718	1759	1759	1759	1759	19
417	20230908	114300	175666297	1757	1757	1757	1757	10
418	20230908	114200	175648727	1757	1757	1757	1757	0
419	20230908	114100	175648727	1757	1757	1757	1757	23
420	20230908	114000	175608316	1760	1757	1760	1757	498
421	20230908	113900	174733154	1757	1757	1757	1757	933
422	20230908	113800	173093873	1750	1750	1750	1750	0
423	20230908	113700	173093873	1750	1750	1750	1750	500
424	20230908	113600	172218873	1757	1757	1757	1757	0
425	20230908	113500	172218873	1757	1751	1757	1751	6260
426	20230908	113400	161238741	1748	1748	1748	1748	0
427	20230908	113300	161238741	1748	1748	1748	1748	385
428	20230908	113200	160565761	1748	1748	1748	1748	2
429	20230908	113100	160562265	1748	1748	1748	1748	30
430	20230908	113000	160509825	1751	1751	1751	1751	0
431	20230908	112900	160509825	1751	1751	1751	1751	856
432	20230908	112800	159010969	1748	1748	1748	1748	0
433	20230908	112700	159010969	1748	1748	1748	1748	117
434	20230908	112600	158806453	1748	1748	1748	1748	0
435	20230908	112500	158806453	1748	1748	1748	1748	0
436	20230908	112400	158806453	1748	1749	1749	1748	110
437	20230908	112300	158614073	1749	1749	1749	1749	27
438	20230908	112200	158566850	1748	1747	1748	1747	51
439	20230908	112100	158477726	1747	1747	1747	1747	0
440	20230908	112000	158477726	1747	1747	1747	1747	0
441	20230908	111900	158477726	1747	1747	1747	1747	10
442	20230908	111800	158460256	1747	1747	1747	1747	0
443	20230908	111700	158460256	1747	1747	1747	1747	0
444	20230908	111600	158460256	1747	1748	1748	1747	2
445	20230908	111500	158456761	1748	1748	1748	1748	77
446	20230908	111400	158322165	1748	1748	1748	1748	419
447	20230908	111300	157589753	1748	1748	1748	1748	4
448	20230908	111200	157582761	1747	1747	1747	1747	1
449	20230908	111100	157581014	1748	1749	1749	1748	2
450	20230908	111000	157577517	1749	1749	1749	1749	196
451	20230908	110900	157234713	1749	1749	1749	1749	0
452	20230908	110800	157234713	1749	1749	1749	1749	0
453	20230908	110700	157234713	1749	1749	1749	1749	0
454	20230908	110600	157234713	1749	1750	1750	1749	3
455	20230908	110500	157229465	1751	1751	1751	1751	20
456	20230908	110400	157194445	1751	1751	1751	1751	98
457	20230908	110300	157022847	1751	1751	1751	1751	0
458	20230908	110200	157022847	1751	1751	1751	1751	472
459	20230908	110100	156196375	1751	1750	1751	1750	136
460	20230908	110000	155958370	1749	1749	1749	1749	1741
461	20230908	105900	152913361	1749	1742	1749	1741	1668
462	20230908	105800	150007977	1741	1742	1742	1741	1687
463	20230908	105700	147070278	1742	1742	1742	1742	0
464	20230908	105600	147070278	1742	1742	1742	1742	157
465	20230908	105500	146796784	1750	1744	1751	1738	8912
466	20230908	105400	131267216	1736	1756	1756	1736	20010
467	20230908	105300	96392956	1756	1756	1756	1756	5
468	20230908	105200	96384176	1757	1757	1757	1757	0
469	20230908	105100	96384176	1757	1757	1757	1757	0
470	20230908	105000	96384176	1757	1757	1757	1757	0
471	20230908	104900	96384176	1757	1757	1757	1757	0
472	20230908	104800	96384176	1757	1756	1757	1756	100
473	20230908	104700	96208496	1755	1755	1756	1755	1666
474	20230908	104600	93284566	1750	1750	1750	1750	33
475	20230908	104500	93226816	1755	1755	1755	1755	0
476	20230908	104400	93226816	1755	1755	1755	1755	4
477	20230908	104300	93219796	1750	1755	1755	1750	62
478	20230908	104200	93111286	1755	1754	1755	1754	30
479	20230908	104100	93058652	1749	1749	1749	1749	0
480	20230908	104000	93058652	1749	1749	1749	1749	0
481	20230908	103900	93058652	1749	1749	1749	1749	1
482	20230908	103800	93056903	1749	1750	1750	1749	394
483	20230908	103700	92367450	1754	1754	1754	1754	0
484	20230908	103600	92367450	1754	1754	1754	1754	50
485	20230908	103500	92279750	1754	1754	1754	1754	19
486	20230908	103400	92246424	1754	1754	1754	1754	0
487	20230908	103300	92246424	1754	1754	1754	1754	39
488	20230908	103200	92178018	1755	1755	1755	1755	11
489	20230908	103100	92158713	1755	1755	1755	1755	0
490	20230908	103000	92158713	1755	1755	1755	1755	285
491	20230908	102900	91658538	1755	1755	1755	1755	421
492	20230908	102800	90919683	1755	1755	1755	1755	0
493	20230908	102700	90919683	1755	1755	1755	1755	500
494	20230908	102600	90042183	1755	1755	1755	1755	0
495	20230908	102500	90042183	1755	1755	1755	1755	1
496	20230908	102400	90040428	1755	1755	1755	1755	0
497	20230908	102300	90040428	1755	1755	1755	1755	20
498	20230908	102200	90005328	1755	1755	1755	1755	15
499	20230908	102100	89979003	1755	1755	1755	1755	0
500	20230908	102000	89979003	1755	1752	1755	1752	1423
501	20230908	101900	87483818	1747	1747	1747	1747	0
502	20230908	101800	87483818	1747	1747	1747	1747	0
503	20230908	101700	87483818	1747	1747	1747	1747	0
504	20230908	101600	87483818	1747	1750	1750	1747	802
505	20230908	101500	86081714	1753	1753	1753	1753	11
506	20230908	101400	86062431	1754	1754	1754	1754	57
507	20230908	101300	85962453	1753	1753	1753	1753	40
508	20230908	101200	85892333	1754	1755	1755	1754	2921
509	20230908	101100	80768889	1755	1755	1755	1755	4
510	20230908	101000	80761869	1754	1754	1754	1754	1334
511	20230908	100900	78422033	1754	1755	1755	1754	698
512	20230908	100800	77197641	1755	1754	1755	1754	1385
513	20230908	100700	74768034	1754	1754	1754	1754	4
514	20230908	100600	74761018	1754	1755	1755	1754	3
515	20230908	100500	74755754	1755	1753	1755	1753	1301
516	20230908	100400	72474101	1753	1753	1753	1753	51
517	20230908	100300	72384698	1753	1748	1753	1748	219
518	20230908	100200	72001041	1748	1748	1748	1748	99
519	20230908	100100	71827989	1747	1747	1747	1747	0
520	20230908	100000	71827989	1747	1747	1747	1747	0
521	20230908	095900	71827989	1747	1753	1753	1747	2
522	20230908	095800	71824489	1750	1750	1750	1750	1618
523	20230908	095700	68992989	1749	1749	1749	1746	481
524	20230908	095600	68152106	1745	1745	1745	1745	0
525	20230908	095500	68152106	1745	1746	1749	1745	530
526	20230908	095400	67227248	1746	1746	1746	1746	26
527	20230908	095300	67181852	1746	1746	1746	1746	401
528	20230908	095200	66481706	1746	1749	1749	1746	2
529	20230908	095100	66478211	1749	1749	1749	1749	203
530	20230908	095000	66123164	1745	1745	1745	1745	221
531	20230908	094900	65737519	1750	1750	1750	1750	30
532	20230908	094800	65685019	1750	1750	1750	1746	2917
533	20230908	094700	60585437	1750	1753	1753	1750	145
534	20230908	094600	60331642	1753	1753	1753	1753	0
535	20230908	094500	60331642	1753	1753	1753	1753	0
536	20230908	094400	60331642	1753	1753	1753	1753	0
537	20230908	094300	60331642	1753	1753	1753	1753	21
538	20230908	094200	60294829	1752	1752	1752	1752	207
539	20230908	094100	59932165	1753	1753	1753	1753	0
540	20230908	094000	59932165	1753	1753	1753	1753	0
541	20230908	093900	59932165	1753	1753	1753	1753	0
542	20230908	093800	59932165	1753	1753	1753	1753	4
543	20230908	093700	59925153	1753	1750	1753	1749	303
544	20230908	093600	59395094	1749	1749	1749	1749	629
545	20230908	093500	58294973	1749	1749	1749	1749	2
546	20230908	093400	58291475	1753	1753	1753	1753	9
547	20230908	093300	58275698	1753	1753	1753	1753	28
548	20230908	093200	58226614	1753	1753	1753	1753	15
549	20230908	093100	58200319	1753	1753	1753	1753	4
550	20230908	093000	58193307	1753	1749	1753	1748	5045
551	20230908	092900	49369645	1749	1750	1750	1749	2186
552	20230908	092800	45544401	1750	1753	1753	1750	1161
553	20230908	092700	43510431	1762	1762	1762	1762	0
554	20230908	092600	43510431	1762	1752	1762	1752	486
555	20230908	092500	42658759	1752	1762	1762	1752	335
556	20230908	092400	42071489	1752	1762	1762	1752	145
557	20230908	092300	41816449	1762	1762	1762	1762	66
558	20230908	092200	41700157	1755	1752	1762	1752	330
559	20230908	092100	41119497	1762	1762	1762	1762	1
560	20230908	092000	41117735	1763	1759	1763	1759	528
561	20230908	091900	40187070	1759	1752	1759	1752	124
562	20230908	091800	39969815	1759	1759	1759	1752	5
563	20230908	091700	39961034	1755	1749	1755	1748	4496
564	20230908	091600	32087814	1749	1750	1750	1749	287
565	20230908	091500	31585850	1750	1751	1751	1750	1944
566	20230908	091400	28183056	1752	1752	1752	1752	1311
567	20230908	091300	25886184	1754	1755	1755	1754	2141
568	20230908	091200	22129029	1756	1756	1762	1755	196
569	20230908	091100	21784852	1756	1762	1762	1755	509
570	20230908	091000	20891046	1756	1756	1756	1756	677
571	20230908	090900	19702234	1756	1763	1763	1756	315
572	20230908	090800	19148409	1756	1756	1763	1756	762
573	20230908	090700	17805806	1757	1762	1762	1757	783
574	20230908	090600	16426195	1762	1762	1762	1761	842
575	20230908	090500	14942731	1762	1757	1762	1755	601
576	20230908	090400	13887778	1758	1758	1758	1758	24
577	20230908	090300	13845586	1767	1767	1767	1767	0
578	20230908	090200	13845586	1767	1767	1767	1767	1
579	20230908	090100	13843819	1754	1768	1768	1754	37
580	20230908	090000	13778529	1768	1770	1770	1755	7787