KissMeData/003280/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183700	480252149	1847	1847	1847	1847	8259
3	20230904	183600	480252149	1847	1847	1847	1847	0
4	20230904	183500	480252149	1847	1847	1847	1847	0
5	20230904	183400	480252149	1847	1847	1847	1847	0
6	20230904	183300	480252149	1847	1847	1847	1847	0
7	20230904	183200	480252149	1847	1847	1847	1847	0
8	20230904	183100	480252149	1847	1847	1847	1847	0
9	20230904	183000	480252149	1847	1847	1847	1847	0
10	20230904	182900	480252149	1847	1847	1847	1847	0
11	20230904	182800	480252149	1847	1847	1847	1847	0
12	20230904	182700	480252149	1847	1847	1847	1847	0
13	20230904	182600	480252149	1847	1847	1847	1847	0
14	20230904	182500	480252149	1847	1847	1847	1847	0
15	20230904	182400	480252149	1847	1847	1847	1847	0
16	20230904	182300	480252149	1847	1847	1847	1847	0
17	20230904	182200	480252149	1847	1847	1847	1847	0
18	20230904	182100	480252149	1847	1847	1847	1847	0
19	20230904	182000	480252149	1847	1847	1847	1847	0
20	20230904	181900	480252149	1847	1847	1847	1847	0
21	20230904	181800	480252149	1847	1847	1847	1847	0
22	20230904	181700	480252149	1847	1847	1847	1847	0
23	20230904	181600	480252149	1847	1847	1847	1847	0
24	20230904	181500	480252149	1847	1847	1847	1847	0
25	20230904	181400	480252149	1847	1847	1847	1847	0
26	20230904	181300	480252149	1847	1847	1847	1847	0
27	20230904	181200	480252149	1847	1847	1847	1847	0
28	20230904	181100	480252149	1847	1847	1847	1847	0
29	20230904	181000	480252149	1847	1847	1847	1847	0
30	20230904	180900	480252149	1847	1847	1847	1847	0
31	20230904	180800	480252149	1847	1847	1847	1847	0
32	20230904	180700	480252149	1847	1847	1847	1847	8259
33	20230904	180600	480252149	1847	1847	1847	1847	0
34	20230904	180500	480252149	1847	1847	1847	1847	0
35	20230904	180400	480252149	1847	1847	1847	1847	0
36	20230904	180300	480252149	1847	1847	1847	1847	0
37	20230904	180200	480252149	1847	1847	1847	1847	0
38	20230904	180100	480252149	1847	1847	1847	1847	0
39	20230904	180000	480252149	1847	1847	1847	1847	0
40	20230904	175900	480252149	1847	1847	1847	1847	0
41	20230904	175800	480252149	1847	1847	1847	1847	0
42	20230904	175700	480252149	1847	1847	1847	1847	0
43	20230904	175600	480252149	1847	1847	1847	1847	0
44	20230904	175500	480252149	1847	1847	1847	1847	0
45	20230904	175400	480252149	1847	1847	1847	1847	0
46	20230904	175300	480252149	1847	1847	1847	1847	0
47	20230904	175200	480252149	1847	1847	1847	1847	0
48	20230904	175100	480252149	1847	1847	1847	1847	0
49	20230904	175000	480252149	1847	1847	1847	1847	0
50	20230904	174900	480252149	1847	1847	1847	1847	0
51	20230904	174800	480252149	1847	1847	1847	1847	0
52	20230904	174700	480252149	1847	1847	1847	1847	0
53	20230904	174600	480252149	1847	1847	1847	1847	0
54	20230904	174500	480252149	1847	1847	1847	1847	0
55	20230904	174400	480252149	1847	1847	1847	1847	0
56	20230904	174300	480252149	1847	1847	1847	1847	0
57	20230904	174200	480252149	1847	1847	1847	1847	0
58	20230904	174100	480252149	1847	1847	1847	1847	0
59	20230904	174000	480252149	1847	1847	1847	1847	0
60	20230904	173900	480252149	1847	1847	1847	1847	0
61	20230904	173800	480252149	1847	1847	1847	1847	0
62	20230904	173700	480252149	1847	1847	1847	1847	8259
63	20230904	173600	480252149	1847	1847	1847	1847	0
64	20230904	173500	480252149	1847	1847	1847	1847	0
65	20230904	173400	480252149	1847	1847	1847	1847	0
66	20230904	173300	480252149	1847	1847	1847	1847	0
67	20230904	173200	480252149	1847	1847	1847	1847	0
68	20230904	173100	480252149	1847	1847	1847	1847	0
69	20230904	173000	480252149	1847	1847	1847	1847	0
70	20230904	172900	480252149	1847	1847	1847	1847	0
71	20230904	172800	480252149	1847	1847	1847	1847	0
72	20230904	172700	480252149	1847	1847	1847	1847	0
73	20230904	172600	480252149	1847	1847	1847	1847	0
74	20230904	172500	480252149	1847	1847	1847	1847	0
75	20230904	172400	480252149	1847	1847	1847	1847	0
76	20230904	172300	480252149	1847	1847	1847	1847	0
77	20230904	172200	480252149	1847	1847	1847	1847	0
78	20230904	172100	480252149	1847	1847	1847	1847	0
79	20230904	172000	480252149	1847	1847	1847	1847	0
80	20230904	171900	480252149	1847	1847	1847	1847	0
81	20230904	171800	480252149	1847	1847	1847	1847	0
82	20230904	171700	480252149	1847	1847	1847	1847	0
83	20230904	171600	480252149	1847	1847	1847	1847	0
84	20230904	171500	480252149	1847	1847	1847	1847	0
85	20230904	171400	480252149	1847	1847	1847	1847	0
86	20230904	171300	480252149	1847	1847	1847	1847	0
87	20230904	171200	480252149	1847	1847	1847	1847	0
88	20230904	171100	480252149	1847	1847	1847	1847	0
89	20230904	171000	480252149	1847	1847	1847	1847	0
90	20230904	170900	480252149	1847	1847	1847	1847	0
91	20230904	170800	480252149	1847	1847	1847	1847	0
92	20230904	170700	480252149	1847	1847	1847	1847	8259
93	20230904	170600	480252149	1847	1847	1847	1847	0
94	20230904	170500	480252149	1847	1847	1847	1847	0
95	20230904	170400	480252149	1847	1847	1847	1847	0
96	20230904	170300	480252149	1847	1847	1847	1847	0
97	20230904	170200	480252149	1847	1847	1847	1847	0
98	20230904	170100	480252149	1847	1847	1847	1847	0
99	20230904	170000	480252149	1847	1847	1847	1847	0
100	20230904	165900	480252149	1847	1847	1847	1847	0
101	20230904	165800	480252149	1847	1847	1847	1847	0
102	20230904	165700	480252149	1847	1847	1847	1847	0
103	20230904	165600	480252149	1847	1847	1847	1847	0
104	20230904	165500	480252149	1847	1847	1847	1847	0
105	20230904	165400	480252149	1847	1847	1847	1847	0
106	20230904	165300	480252149	1847	1847	1847	1847	0
107	20230904	165200	480252149	1847	1847	1847	1847	0
108	20230904	165100	480252149	1847	1847	1847	1847	0
109	20230904	165000	480252149	1847	1847	1847	1847	0
110	20230904	164900	480252149	1847	1847	1847	1847	0
111	20230904	164800	480252149	1847	1847	1847	1847	0
112	20230904	164700	480252149	1847	1847	1847	1847	0
113	20230904	164600	480252149	1847	1847	1847	1847	0
114	20230904	164500	480252149	1847	1847	1847	1847	0
115	20230904	164400	480252149	1847	1847	1847	1847	0
116	20230904	164300	480252149	1847	1847	1847	1847	0
117	20230904	164200	480252149	1847	1847	1847	1847	0
118	20230904	164100	480252149	1847	1847	1847	1847	0
119	20230904	164000	480252149	1847	1847	1847	1847	0
120	20230904	163900	480252149	1847	1847	1847	1847	0
121	20230904	163800	480252149	1847	1847	1847	1847	0
122	20230904	163700	480252149	1847	1847	1847	1847	8259
123	20230904	163600	480252149	1847	1847	1847	1847	0
124	20230904	163500	480252149	1847	1847	1847	1847	0
125	20230904	163400	480252149	1847	1847	1847	1847	0
126	20230904	163300	480252149	1847	1847	1847	1847	0
127	20230904	163200	480252149	1847	1847	1847	1847	0
128	20230904	163100	480252149	1847	1847	1847	1847	0
129	20230904	163000	480252149	1847	1847	1847	1847	0
130	20230904	162900	480252149	1847	1847	1847	1847	0
131	20230904	162800	480252149	1847	1847	1847	1847	0
132	20230904	162700	480252149	1847	1847	1847	1847	0
133	20230904	162600	480252149	1847	1847	1847	1847	0
134	20230904	162500	480252149	1847	1847	1847	1847	0
135	20230904	162400	480252149	1847	1847	1847	1847	0
136	20230904	162300	480252149	1847	1847	1847	1847	0
137	20230904	162200	480252149	1847	1847	1847	1847	0
138	20230904	162100	480252149	1847	1847	1847	1847	0
139	20230904	162000	480252149	1847	1847	1847	1847	0
140	20230904	161900	480252149	1847	1847	1847	1847	0
141	20230904	161800	480252149	1847	1847	1847	1847	0
142	20230904	161700	480252149	1847	1847	1847	1847	0
143	20230904	161600	480252149	1847	1847	1847	1847	0
144	20230904	161500	480252149	1847	1847	1847	1847	0
145	20230904	161400	480252149	1847	1847	1847	1847	0
146	20230904	161300	480252149	1847	1847	1847	1847	0
147	20230904	161200	480252149	1847	1847	1847	1847	0
148	20230904	161100	480252149	1847	1847	1847	1847	0
149	20230904	161000	480252149	1847	1847	1847	1847	0
150	20230904	160900	480252149	1847	1847	1847	1847	0
151	20230904	160800	480252149	1847	1847	1847	1847	0
152	20230904	160700	480252149	1847	1847	1847	1847	8259
153	20230904	160600	480252149	1847	1847	1847	1847	0
154	20230904	160500	480252149	1847	1847	1847	1847	0
155	20230904	160400	480252149	1847	1847	1847	1847	0
156	20230904	160300	480252149	1847	1847	1847	1847	0
157	20230904	160200	480252149	1847	1847	1847	1847	0
158	20230904	160100	480252149	1847	1847	1847	1847	0
159	20230904	160000	480252149	1847	1847	1847	1847	0
160	20230904	155900	480252149	1847	1847	1847	1847	0
161	20230904	155800	480252149	1847	1847	1847	1847	0
162	20230904	155700	480252149	1847	1847	1847	1847	0
163	20230904	155600	480252149	1847	1847	1847	1847	0
164	20230904	155500	480252149	1847	1847	1847	1847	0
165	20230904	155400	480252149	1847	1847	1847	1847	0
166	20230904	155300	480252149	1847	1847	1847	1847	0
167	20230904	155200	480252149	1847	1847	1847	1847	0
168	20230904	155100	480252149	1847	1847	1847	1847	0
169	20230904	155000	480252149	1847	1847	1847	1847	0
170	20230904	154900	480252149	1847	1847	1847	1847	0
171	20230904	154800	480252149	1847	1847	1847	1847	0
172	20230904	154700	480252149	1847	1847	1847	1847	0
173	20230904	154600	480252149	1847	1847	1847	1847	0
174	20230904	154500	480252149	1847	1847	1847	1847	0
175	20230904	154400	480252149	1847	1847	1847	1847	0
176	20230904	154300	480252149	1847	1847	1847	1847	0
177	20230904	154200	480252149	1847	1847	1847	1847	0
178	20230904	154100	480252149	1847	1847	1847	1847	0
179	20230904	154000	480252149	1847	1847	1847	1847	0
180	20230904	153900	480252149	1847	1847	1847	1847	0
181	20230904	153800	480252149	1847	1847	1847	1847	0
182	20230904	153700	480252149	1847	1847	1847	1847	8259
183	20230904	153600	480252149	1847	1847	1847	1847	0
184	20230904	153500	480252149	1847	1847	1847	1847	0
185	20230904	153400	480252149	1847	1847	1847	1847	0
186	20230904	153300	480252149	1847	1847	1847	1847	0
187	20230904	153200	480252149	1847	1847	1847	1847	0
188	20230904	153100	480252149	1847	1847	1847	1847	0
189	20230904	153000	480252149	1847	1847	1847	1847	8259
190	20230904	152900	464997776	1850	1850	1850	1850	0
191	20230904	152800	464997776	1850	1850	1850	1850	0
192	20230904	152700	464997776	1850	1850	1850	1850	0
193	20230904	152600	464997776	1850	1850	1850	1850	0
194	20230904	152500	464997776	1850	1850	1850	1850	0
195	20230904	152400	464997776	1850	1850	1850	1850	0
196	20230904	152300	464997776	1850	1850	1850	1850	0
197	20230904	152200	464997776	1850	1850	1850	1850	0
198	20230904	152100	464997776	1850	1850	1850	1850	0
199	20230904	152000	464997776	1850	1850	1850	1850	0
200	20230904	151900	464997776	1850	1847	1850	1847	442
201	20230904	151800	464181064	1851	1851	1851	1851	102
202	20230904	151700	463992262	1851	1847	1851	1847	30
203	20230904	151600	463936764	1847	1847	1850	1847	24
204	20230904	151500	463892412	1847	1851	1851	1847	383
205	20230904	151400	463184159	1847	1850	1851	1847	2865
206	20230904	151300	457889716	1850	1851	1853	1850	1399
207	20230904	151200	455300186	1851	1853	1853	1851	160
208	20230904	151100	455004010	1852	1854	1854	1852	667
209	20230904	151000	453768710	1854	1854	1854	1852	11
210	20230904	150900	453748318	1854	1852	1854	1852	46
211	20230904	150800	453663052	1852	1855	1855	1852	10
212	20230904	150700	453644505	1855	1855	1855	1855	8
213	20230904	150600	453629665	1856	1852	1856	1852	9
214	20230904	150500	453612965	1856	1851	1856	1851	12
215	20230904	150400	453590713	1851	1855	1856	1851	20
216	20230904	150300	453553614	1856	1856	1856	1851	30
217	20230904	150200	453497939	1856	1857	1857	1856	19
218	20230904	150100	453462667	1851	1857	1857	1851	1011
219	20230904	150000	451591125	1854	1855	1857	1854	420
220	20230904	145900	450811603	1855	1855	1856	1855	409
221	20230904	145800	450052699	1855	1854	1855	1854	79
222	20230904	145700	449906171	1853	1851	1853	1851	3791
223	20230904	145600	442887503	1851	1851	1852	1851	135
224	20230904	145500	442637505	1853	1853	1853	1853	118
225	20230904	145400	442418851	1853	1852	1853	1852	96
226	20230904	145300	442241011	1851	1853	1853	1851	822
227	20230904	145200	440717904	1852	1853	1853	1852	151
228	20230904	145100	440438102	1853	1853	1853	1852	160
229	20230904	145000	440141637	1849	1852	1853	1848	623
230	20230904	144900	438988335	1853	1851	1853	1849	1581
231	20230904	144800	436063386	1854	1851	1854	1851	1306
232	20230904	144700	433643150	1853	1853	1853	1852	18
233	20230904	144600	433609798	1854	1854	1854	1854	8
234	20230904	144500	433594966	1851	1853	1854	1851	112
235	20230904	144400	433387421	1853	1853	1854	1853	20
236	20230904	144300	433350353	1854	1855	1855	1854	92
237	20230904	144200	433179754	1854	1854	1854	1851	141
238	20230904	144100	432918521	1851	1854	1854	1851	25
239	20230904	144000	432872183	1850	1851	1854	1850	11
240	20230904	143900	432851796	1856	1855	1856	1855	520
241	20230904	143800	431887188	1855	1855	1855	1855	8
242	20230904	143700	431872348	1856	1849	1856	1849	9
243	20230904	143600	431855651	1856	1856	1856	1849	34
244	20230904	143500	431792554	1856	1849	1856	1849	10
245	20230904	143400	431774001	1857	1857	1857	1857	452
246	20230904	143300	430934637	1857	1858	1858	1848	464
247	20230904	143200	430076392	1858	1852	1858	1851	993
248	20230904	143100	428237231	1852	1848	1852	1848	56
249	20230904	143000	428133539	1849	1852	1852	1849	13
250	20230904	142900	428109478	1849	1852	1852	1849	16
251	20230904	142800	428079849	1848	1853	1853	1848	48
252	20230904	142700	427990937	1853	1853	1853	1853	8
253	20230904	142600	427976113	1847	1853	1853	1847	1638
254	20230904	142500	424947779	1853	1852	1853	1851	1007
255	20230904	142400	423083664	1852	1854	1858	1852	2011
256	20230904	142300	419358056	1860	1860	1860	1859	425
257	20230904	142200	418567557	1860	1853	1860	1853	5583
258	20230904	142100	408196799	1853	1853	1853	1853	151
259	20230904	142000	407916996	1852	1851	1852	1851	23
260	20230904	141900	407874418	1851	1849	1851	1849	9
261	20230904	141800	407857761	1849	1852	1852	1849	23
262	20230904	141700	407815210	1849	1853	1853	1849	10
263	20230904	141600	407796684	1849	1852	1853	1849	1009
264	20230904	141500	405927905	1851	1851	1851	1851	295
265	20230904	141400	405381860	1851	1848	1851	1848	222
266	20230904	141300	404970941	1851	1847	1851	1847	278
267	20230904	141200	404457443	1847	1850	1850	1847	556
268	20230904	141100	403429883	1849	1847	1849	1847	240
269	20230904	141000	402986327	1847	1848	1849	1847	692
270	20230904	140900	401707887	1848	1849	1849	1848	988
271	20230904	140800	399882047	1849	1849	1849	1848	11
272	20230904	140700	399861709	1849	1848	1850	1848	83
273	20230904	140600	399708305	1848	1849	1850	1848	27
274	20230904	140500	399658368	1851	1851	1851	1851	415
275	20230904	140400	398890203	1852	1848	1852	1848	145
276	20230904	140300	398621733	1850	1848	1850	1848	618
277	20230904	140200	397479653	1848	1851	1851	1848	287
278	20230904	140100	396949253	1853	1853	1853	1853	58
279	20230904	140000	396841779	1848	1851	1852	1847	913
280	20230904	135900	395151380	1852	1853	1853	1852	13
281	20230904	135800	395127295	1852	1846	1852	1846	6
282	20230904	135700	395116189	1852	1852	1852	1852	9
283	20230904	135600	395099521	1848	1848	1848	1846	182
284	20230904	135500	394763187	1847	1846	1847	1846	13
285	20230904	135400	394739181	1848	1848	1848	1848	8
286	20230904	135300	394724397	1848	1846	1848	1845	710
287	20230904	135200	393413359	1847	1847	1847	1847	12
288	20230904	135100	393391195	1848	1847	1848	1847	9
289	20230904	135000	393374564	1847	1847	1847	1846	26
290	20230904	134900	393326558	1846	1847	1847	1846	79
291	20230904	134800	393180695	1847	1847	1847	1846	27
292	20230904	134700	393130836	1845	1847	1847	1845	1181
293	20230904	134600	390950692	1847	1847	1847	1847	14
294	20230904	134500	390924834	1847	1846	1847	1846	330
295	20230904	134400	390315349	1847	1847	1847	1846	291
296	20230904	134300	389777873	1847	1846	1847	1846	67
297	20230904	134200	389654141	1846	1846	1846	1846	6
298	20230904	134100	389643065	1847	1847	1848	1847	390
299	20230904	134000	388922733	1847	1847	1847	1847	1
300	20230904	133900	388920886	1847	1847	1847	1847	21
301	20230904	133800	388882099	1845	1845	1845	1845	1
302	20230904	133700	388880254	1845	1845	1845	1845	2
303	20230904	133600	388876564	1844	1845	1845	1844	9
304	20230904	133500	388859967	1843	1843	1843	1843	0
305	20230904	133400	388859967	1843	1843	1843	1843	0
306	20230904	133300	388859967	1843	1843	1843	1843	0
307	20230904	133200	388859967	1843	1843	1843	1843	85
308	20230904	133100	388703312	1843	1843	1843	1842	1001
309	20230904	133000	386858470	1843	1843	1843	1842	1846
310	20230904	132900	383456542	1843	1843	1843	1843	3019
311	20230904	132800	377892525	1843	1847	1847	1843	9428
312	20230904	132700	360494535	1847	1847	1847	1847	4
313	20230904	132600	360487147	1847	1848	1848	1847	2
314	20230904	132500	360483452	1847	1847	1848	1847	1661
315	20230904	132400	357415554	1847	1847	1847	1847	0
316	20230904	132300	357415554	1847	1848	1848	1847	711
317	20230904	132200	356102286	1848	1848	1848	1848	20
318	20230904	132100	356065326	1848	1848	1848	1848	210
319	20230904	132000	355677246	1852	1848	1852	1847	597
320	20230904	131900	354574301	1850	1850	1850	1850	162
321	20230904	131800	354274601	1847	1847	1847	1847	7
322	20230904	131700	354261672	1847	1847	1847	1847	1871
323	20230904	131600	350805935	1848	1848	1849	1848	1977
324	20230904	131500	347152229	1848	1848	1848	1848	116
325	20230904	131400	346937861	1850	1850	1850	1850	0
326	20230904	131300	346937861	1850	1850	1850	1849	3165
327	20230904	131200	341083031	1856	1857	1857	1856	105
328	20230904	131100	340888051	1857	1857	1857	1857	0
329	20230904	131000	340888051	1857	1857	1857	1857	5
330	20230904	130900	340878766	1850	1850	1850	1850	0
331	20230904	130800	340878766	1850	1850	1850	1850	29
332	20230904	130700	340825116	1850	1850	1850	1850	0
333	20230904	130600	340825116	1850	1851	1851	1850	173
334	20230904	130500	340505011	1850	1854	1854	1850	947
335	20230904	130400	338751354	1851	1851	1851	1851	0
336	20230904	130300	338751354	1851	1851	1851	1851	21
337	20230904	130200	338712483	1851	1851	1851	1851	0
338	20230904	130100	338712483	1851	1853	1853	1851	268
339	20230904	130000	338216313	1853	1853	1853	1853	68
340	20230904	125900	338090309	1853	1853	1853	1853	139
341	20230904	125800	337832742	1850	1850	1850	1850	0
342	20230904	125700	337832742	1850	1850	1850	1850	11
343	20230904	125600	337812392	1851	1850	1851	1850	202
344	20230904	125500	337438580	1850	1850	1850	1850	0
345	20230904	125400	337438580	1850	1850	1850	1850	67
346	20230904	125300	337314630	1850	1850	1850	1850	1
347	20230904	125200	337312780	1849	1849	1849	1849	1
348	20230904	125100	337310931	1849	1849	1849	1849	30
349	20230904	125000	337255461	1848	1850	1853	1848	2234
350	20230904	124900	333123567	1850	1851	1851	1850	518
351	20230904	124800	332165115	1851	1851	1851	1851	0
352	20230904	124700	332165115	1851	1851	1851	1851	0
353	20230904	124600	332165115	1851	1851	1851	1851	0
354	20230904	124500	332165115	1851	1851	1851	1851	50
355	20230904	124400	332072565	1851	1851	1851	1851	19
356	20230904	124300	332037396	1849	1849	1849	1849	0
357	20230904	124200	332037396	1849	1849	1849	1849	0
358	20230904	124100	332037396	1849	1849	1849	1849	0
359	20230904	124000	332037396	1849	1850	1850	1849	5000
360	20230904	123900	322792371	1849	1849	1849	1849	0
361	20230904	123800	322792371	1849	1849	1849	1849	0
362	20230904	123700	322792371	1849	1851	1851	1849	3001
363	20230904	123600	317241754	1851	1851	1851	1851	0
364	20230904	123500	317241754	1851	1851	1851	1851	0
365	20230904	123400	317241754	1851	1852	1852	1851	681
366	20230904	123300	315981199	1851	1851	1851	1851	0
367	20230904	123200	315981199	1851	1854	1854	1851	10
368	20230904	123100	315962686	1854	1854	1854	1854	102
369	20230904	123000	315773578	1851	1851	1851	1851	0
370	20230904	122900	315773578	1851	1852	1852	1851	3000
371	20230904	122800	310220472	1854	1854	1854	1854	4
372	20230904	122700	310213056	1854	1854	1854	1854	1
373	20230904	122600	310211202	1852	1853	1853	1852	500
374	20230904	122500	309284732	1852	1852	1852	1852	0
375	20230904	122400	309284732	1852	1852	1852	1852	0
376	20230904	122300	309284732	1852	1852	1852	1852	1530
377	20230904	122200	306451172	1852	1852	1852	1852	1
378	20230904	122100	306449320	1851	1851	1851	1851	0
379	20230904	122000	306449320	1851	1851	1851	1851	16
380	20230904	121900	306419704	1851	1851	1851	1851	1
381	20230904	121800	306417853	1865	1865	1865	1865	8000
382	20230904	121700	291497853	1867	1867	1867	1867	0
383	20230904	121600	291497853	1867	1867	1867	1867	0
384	20230904	121500	291497853	1867	1867	1867	1867	0
385	20230904	121400	291497853	1867	1867	1867	1867	535
386	20230904	121300	290499008	1868	1853	1868	1852	15157
387	20230904	121200	262228066	1846	1847	1847	1846	1896
388	20230904	121100	258727050	1846	1850	1850	1846	5982
389	20230904	121000	247666469	1851	1851	1851	1851	5
390	20230904	120900	247657214	1851	1854	1854	1851	1931
391	20230904	120800	244082710	1854	1854	1854	1854	1
392	20230904	120700	244080856	1852	1852	1852	1852	87
393	20230904	120600	243919732	1854	1854	1854	1854	97
394	20230904	120500	243739894	1854	1854	1854	1854	17
395	20230904	120400	243708376	1852	1852	1852	1852	0
396	20230904	120300	243708376	1852	1852	1852	1852	604
397	20230904	120200	242589768	1852	1852	1852	1852	0
398	20230904	120100	242589768	1852	1852	1852	1852	10
399	20230904	120000	242571248	1852	1852	1852	1852	0
400	20230904	115900	242571248	1852	1852	1852	1852	0
401	20230904	115800	242571248	1852	1852	1852	1852	0
402	20230904	115700	242571248	1852	1852	1852	1852	0
403	20230904	115600	242571248	1852	1855	1855	1852	498
404	20230904	115500	241648815	1856	1856	1856	1856	0
405	20230904	115400	241648815	1856	1856	1856	1856	0
406	20230904	115300	241648815	1856	1856	1856	1856	0
407	20230904	115200	241648815	1856	1857	1857	1856	123
408	20230904	115100	241420407	1851	1851	1851	1851	0
409	20230904	115000	241420407	1851	1851	1851	1851	0
410	20230904	114900	241420407	1851	1851	1851	1851	0
411	20230904	114800	241420407	1851	1851	1851	1851	0
412	20230904	114700	241420407	1851	1852	1852	1851	500
413	20230904	114600	240494797	1851	1854	1854	1851	5000
414	20230904	114500	231236490	1858	1856	1858	1856	2500
415	20230904	114400	226591586	1856	1858	1858	1855	3422
416	20230904	114300	220239383	1861	1861	1861	1861	100
417	20230904	114200	220053283	1861	1861	1861	1861	4
418	20230904	114100	220045839	1861	1861	1861	1861	0
419	20230904	114000	220045839	1861	1861	1861	1861	10
420	20230904	113900	220027229	1861	1861	1861	1861	0
421	20230904	113800	220027229	1861	1861	1861	1861	11
422	20230904	113700	220006758	1861	1857	1861	1857	112
423	20230904	113600	219798374	1861	1860	1861	1860	34
424	20230904	113500	219735114	1861	1861	1861	1861	2
425	20230904	113400	219731392	1856	1856	1856	1856	0
426	20230904	113300	219731392	1856	1856	1856	1856	20
427	20230904	113200	219694272	1856	1857	1857	1856	175
428	20230904	113100	219369372	1856	1856	1856	1856	0
429	20230904	113000	219369372	1856	1856	1856	1856	100
430	20230904	112900	219183772	1861	1861	1861	1861	0
431	20230904	112800	219183772	1861	1861	1861	1861	0
432	20230904	112700	219183772	1861	1861	1861	1860	511
433	20230904	112600	218232811	1861	1861	1861	1861	200
434	20230904	112500	217860611	1861	1861	1861	1861	0
435	20230904	112400	217860611	1861	1861	1861	1861	55
436	20230904	112300	217758256	1862	1862	1862	1862	50
437	20230904	112200	217665156	1856	1856	1856	1856	0
438	20230904	112100	217665156	1856	1856	1856	1856	0
439	20230904	112000	217665156	1856	1860	1860	1856	8
440	20230904	111900	217650297	1862	1861	1862	1861	43
441	20230904	111800	217570254	1861	1860	1862	1856	542
442	20230904	111700	216564169	1861	1862	1862	1861	2
443	20230904	111600	216560446	1862	1862	1862	1862	0
444	20230904	111500	216560446	1862	1862	1862	1862	587
445	20230904	111400	215467452	1862	1862	1862	1862	340
446	20230904	111300	214834372	1862	1862	1862	1862	932
447	20230904	111200	213098988	1855	1855	1855	1855	4
448	20230904	111100	213091568	1854	1854	1854	1854	0
449	20230904	111000	213091568	1854	1854	1854	1854	0
450	20230904	110900	213091568	1854	1854	1854	1854	0
451	20230904	110800	213091568	1854	1854	1854	1854	0
452	20230904	110700	213091568	1854	1854	1854	1854	0
453	20230904	110600	213091568	1854	1853	1854	1853	373
454	20230904	110500	212400211	1852	1852	1852	1852	0
455	20230904	110400	212400211	1852	1863	1863	1852	1253
456	20230904	110300	210078355	1852	1852	1852	1852	0
457	20230904	110200	210078355	1852	1852	1852	1852	1
458	20230904	110100	210076503	1852	1852	1852	1852	30
459	20230904	110000	210020943	1852	1852	1852	1852	1
460	20230904	105900	210019091	1851	1851	1851	1851	0
461	20230904	105800	210019091	1851	1854	1854	1851	2332
462	20230904	105700	205701647	1854	1854	1854	1854	0
463	20230904	105600	205701647	1854	1854	1854	1854	0
464	20230904	105500	205701647	1854	1854	1854	1854	800
465	20230904	105400	204218447	1854	1854	1854	1854	1
466	20230904	105300	204216593	1852	1852	1852	1852	0
467	20230904	105200	204216593	1852	1852	1852	1852	0
468	20230904	105100	204216593	1852	1852	1852	1852	207
469	20230904	105000	203833229	1851	1854	1854	1851	1200
470	20230904	104900	201610322	1853	1853	1853	1853	0
471	20230904	104800	201610322	1853	1853	1853	1853	0
472	20230904	104700	201610322	1853	1853	1853	1853	108
473	20230904	104600	201410198	1853	1853	1853	1853	0
474	20230904	104500	201410198	1853	1853	1853	1853	30
475	20230904	104400	201354608	1853	1853	1853	1853	5
476	20230904	104300	201345343	1854	1854	1854	1854	56
477	20230904	104200	201241519	1854	1852	1854	1851	1510
478	20230904	104100	198445287	1853	1854	1854	1852	1321
479	20230904	104000	195996774	1853	1853	1853	1853	259
480	20230904	103900	195516847	1853	1855	1855	1853	4648
481	20230904	103800	186900978	1855	1855	1855	1855	0
482	20230904	103700	186900978	1855	1855	1855	1855	295
483	20230904	103600	186353753	1855	1855	1855	1855	405
484	20230904	103500	185602478	1855	1855	1855	1855	0
485	20230904	103400	185602478	1855	1855	1855	1855	602
486	20230904	103300	184485768	1855	1855	1855	1855	600
487	20230904	103200	183372768	1860	1860	1860	1860	207
488	20230904	103100	182987748	1861	1861	1861	1861	70
489	20230904	103000	182857478	1860	1860	1860	1860	100
490	20230904	102900	182671478	1860	1860	1860	1860	0
491	20230904	102800	182671478	1860	1856	1860	1856	66
492	20230904	102700	182548866	1860	1860	1860	1860	408
493	20230904	102600	181789986	1855	1855	1855	1855	100
494	20230904	102500	181604486	1854	1854	1854	1854	0
495	20230904	102400	181604486	1854	1853	1854	1853	7
496	20230904	102300	181591512	1853	1853	1853	1853	1
497	20230904	102200	181589659	1854	1854	1854	1854	136
498	20230904	102100	181337515	1853	1853	1853	1853	52
499	20230904	102000	181241159	1853	1853	1853	1853	32
500	20230904	101900	181181863	1854	1854	1854	1854	0
501	20230904	101800	181181863	1854	1860	1860	1854	267
502	20230904	101700	180686785	1855	1855	1855	1855	0
503	20230904	101600	180686785	1855	1863	1863	1855	2554
504	20230904	101500	175942423	1861	1861	1861	1861	163
505	20230904	101400	175639080	1864	1864	1864	1864	15
506	20230904	101300	175611120	1863	1863	1863	1863	0
507	20230904	101200	175611120	1863	1863	1863	1863	0
508	20230904	101100	175611120	1863	1863	1863	1863	2
509	20230904	101000	175607394	1863	1863	1863	1863	55
510	20230904	100900	175504929	1865	1865	1865	1865	0
511	20230904	100800	175504929	1865	1868	1870	1865	1521
512	20230904	100700	172661999	1869	1869	1869	1869	0
513	20230904	100600	172661999	1869	1869	1869	1869	4
514	20230904	100500	172654523	1870	1870	1870	1870	51
515	20230904	100400	172559153	1870	1870	1870	1870	5
516	20230904	100300	172549803	1865	1865	1865	1865	18
517	20230904	100200	172516233	1865	1865	1865	1865	0
518	20230904	100100	172516233	1865	1865	1865	1865	0
519	20230904	100000	172516233	1865	1865	1865	1865	6
520	20230904	095900	172505043	1865	1865	1865	1865	0
521	20230904	095800	172505043	1865	1865	1865	1865	0
522	20230904	095700	172505043	1865	1865	1865	1865	1
523	20230904	095600	172503178	1861	1861	1861	1861	0
524	20230904	095500	172503178	1861	1861	1861	1861	11
525	20230904	095400	172482707	1860	1860	1860	1860	0
526	20230904	095300	172482707	1860	1860	1860	1860	947
527	20230904	095200	170721287	1858	1858	1858	1858	0
528	20230904	095100	170721287	1858	1858	1858	1858	0
529	20230904	095000	170721287	1858	1858	1858	1858	85
530	20230904	094900	170563357	1856	1856	1856	1856	0
531	20230904	094800	170563357	1856	1856	1856	1856	1
532	20230904	094700	170561501	1853	1853	1853	1853	1
533	20230904	094600	170559648	1853	1860	1860	1853	3620
534	20230904	094500	163850787	1860	1867	1867	1851	2705
535	20230904	094400	158816811	1868	1871	1871	1868	472
536	20230904	094300	157934702	1871	1871	1871	1871	0
537	20230904	094200	157934702	1871	1871	1871	1871	144
538	20230904	094100	157665278	1875	1870	1875	1870	4213
539	20230904	094000	149786894	1870	1869	1870	1869	13
540	20230904	093900	149762594	1865	1870	1870	1865	401
541	20230904	093800	149014724	1870	1870	1870	1870	5
542	20230904	093700	149005374	1868	1868	1868	1868	10
543	20230904	093600	148986694	1868	1868	1870	1867	1081
544	20230904	093500	146966270	1869	1868	1869	1868	10
545	20230904	093400	146947586	1869	1867	1869	1867	156
546	20230904	093300	146656234	1870	1868	1870	1868	27
547	20230904	093200	146605796	1870	1870	1870	1870	4
548	20230904	093100	146598316	1860	1860	1860	1860	100
549	20230904	093000	146412316	1860	1860	1860	1860	300
550	20230904	092900	145854316	1860	1860	1860	1860	1730
551	20230904	092800	142636516	1860	1860	1860	1860	0
552	20230904	092700	142636516	1860	1868	1868	1860	1341
553	20230904	092600	140138883	1868	1870	1870	1868	678
554	20230904	092500	138872023	1868	1868	1868	1868	250
555	20230904	092400	138405023	1868	1868	1869	1868	271
556	20230904	092300	137898675	1868	1863	1868	1863	2322
557	20230904	092200	133572692	1863	1863	1863	1863	374
558	20230904	092100	132875930	1856	1855	1856	1855	18074
559	20230904	092000	99348418	1850	1850	1855	1850	1149
560	20230904	091900	97219164	1850	1846	1850	1846	3017
561	20230904	091800	91649734	1846	1850	1850	1846	4711
562	20230904	091700	82947196	1848	1849	1849	1848	1749
563	20230904	091600	79713645	1850	1850	1850	1850	363
564	20230904	091500	79042095	1850	1851	1851	1849	1108
565	20230904	091400	76992190	1851	1856	1856	1851	1560
566	20230904	091300	74101447	1856	1856	1856	1856	1
567	20230904	091200	74099591	1856	1857	1857	1856	13617
568	20230904	091100	48825439	1856	1854	1856	1854	131
569	20230904	091000	48582393	1856	1862	1864	1856	3129
570	20230904	090900	42754710	1863	1853	1863	1853	1012
571	20230904	090800	40869874	1867	1867	1867	1867	1311
572	20230904	090700	38422237	1867	1851	1867	1851	2823
573	20230904	090600	33159387	1851	1851	1851	1851	70
574	20230904	090500	33029817	1868	1849	1868	1849	2465
575	20230904	090400	28470119	1850	1848	1853	1847	6733
576	20230904	090300	16006365	1848	1854	1854	1848	4125
577	20230904	090200	8372210	1854	1854	1854	1854	30
578	20230904	090100	8316590	1854	1862	1864	1854	2438
579	20230904	090000	3782340	1863	1867	1870	1863	2026