KissMeData/000480/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	183100	2708802870	9740	9740	9740	9740	3135
3	20230814	183000	2708802870	9740	9740	9740	9740	0
4	20230814	182900	2708802870	9740	9740	9740	9740	0
5	20230814	182800	2708802870	9740	9740	9740	9740	0
6	20230814	182700	2708802870	9740	9740	9740	9740	0
7	20230814	182600	2708802870	9740	9740	9740	9740	0
8	20230814	182500	2708802870	9740	9740	9740	9740	0
9	20230814	182400	2708802870	9740	9740	9740	9740	0
10	20230814	182300	2708802870	9740	9740	9740	9740	0
11	20230814	182200	2708802870	9740	9740	9740	9740	0
12	20230814	182100	2708802870	9740	9740	9740	9740	0
13	20230814	182000	2708802870	9740	9740	9740	9740	0
14	20230814	181900	2708802870	9740	9740	9740	9740	0
15	20230814	181800	2708802870	9740	9740	9740	9740	0
16	20230814	181700	2708802870	9740	9740	9740	9740	0
17	20230814	181600	2708802870	9740	9740	9740	9740	0
18	20230814	181500	2708802870	9740	9740	9740	9740	0
19	20230814	181400	2708802870	9740	9740	9740	9740	0
20	20230814	181300	2708802870	9740	9740	9740	9740	0
21	20230814	181200	2708802870	9740	9740	9740	9740	0
22	20230814	181100	2708802870	9740	9740	9740	9740	0
23	20230814	181000	2708802870	9740	9740	9740	9740	0
24	20230814	180900	2708802870	9740	9740	9740	9740	0
25	20230814	180800	2708802870	9740	9740	9740	9740	0
26	20230814	180700	2708802870	9740	9740	9740	9740	0
27	20230814	180600	2708802870	9740	9740	9740	9740	0
28	20230814	180500	2708802870	9740	9740	9740	9740	0
29	20230814	180400	2708802870	9740	9740	9740	9740	0
30	20230814	180300	2708802870	9740	9740	9740	9740	0
31	20230814	180200	2708802870	9740	9740	9740	9740	0
32	20230814	180100	2708802870	9740	9740	9740	9740	3135
33	20230814	180000	2708802870	9740	9740	9740	9740	0
34	20230814	175900	2708802870	9740	9740	9740	9740	0
35	20230814	175800	2708802870	9740	9740	9740	9740	0
36	20230814	175700	2708802870	9740	9740	9740	9740	0
37	20230814	175600	2708802870	9740	9740	9740	9740	0
38	20230814	175500	2708802870	9740	9740	9740	9740	0
39	20230814	175400	2708802870	9740	9740	9740	9740	0
40	20230814	175300	2708802870	9740	9740	9740	9740	0
41	20230814	175200	2708802870	9740	9740	9740	9740	0
42	20230814	175100	2708802870	9740	9740	9740	9740	0
43	20230814	175000	2708802870	9740	9740	9740	9740	0
44	20230814	174900	2708802870	9740	9740	9740	9740	0
45	20230814	174800	2708802870	9740	9740	9740	9740	0
46	20230814	174700	2708802870	9740	9740	9740	9740	0
47	20230814	174600	2708802870	9740	9740	9740	9740	0
48	20230814	174500	2708802870	9740	9740	9740	9740	0
49	20230814	174400	2708802870	9740	9740	9740	9740	0
50	20230814	174300	2708802870	9740	9740	9740	9740	0
51	20230814	174200	2708802870	9740	9740	9740	9740	0
52	20230814	174100	2708802870	9740	9740	9740	9740	0
53	20230814	174000	2708802870	9740	9740	9740	9740	0
54	20230814	173900	2708802870	9740	9740	9740	9740	0
55	20230814	173800	2708802870	9740	9740	9740	9740	0
56	20230814	173700	2708802870	9740	9740	9740	9740	0
57	20230814	173600	2708802870	9740	9740	9740	9740	0
58	20230814	173500	2708802870	9740	9740	9740	9740	0
59	20230814	173400	2708802870	9740	9740	9740	9740	0
60	20230814	173300	2708802870	9740	9740	9740	9740	0
61	20230814	173200	2708802870	9740	9740	9740	9740	0
62	20230814	173100	2708802870	9740	9740	9740	9740	3135
63	20230814	173000	2708802870	9740	9740	9740	9740	0
64	20230814	172900	2708802870	9740	9740	9740	9740	0
65	20230814	172800	2708802870	9740	9740	9740	9740	0
66	20230814	172700	2708802870	9740	9740	9740	9740	0
67	20230814	172600	2708802870	9740	9740	9740	9740	0
68	20230814	172500	2708802870	9740	9740	9740	9740	0
69	20230814	172400	2708802870	9740	9740	9740	9740	0
70	20230814	172300	2708802870	9740	9740	9740	9740	0
71	20230814	172200	2708802870	9740	9740	9740	9740	0
72	20230814	172100	2708802870	9740	9740	9740	9740	0
73	20230814	172000	2708802870	9740	9740	9740	9740	0
74	20230814	171900	2708802870	9740	9740	9740	9740	0
75	20230814	171800	2708802870	9740	9740	9740	9740	0
76	20230814	171700	2708802870	9740	9740	9740	9740	0
77	20230814	171600	2708802870	9740	9740	9740	9740	0
78	20230814	171500	2708802870	9740	9740	9740	9740	0
79	20230814	171400	2708802870	9740	9740	9740	9740	0
80	20230814	171300	2708802870	9740	9740	9740	9740	0
81	20230814	171200	2708802870	9740	9740	9740	9740	0
82	20230814	171100	2708802870	9740	9740	9740	9740	0
83	20230814	171000	2708802870	9740	9740	9740	9740	0
84	20230814	170900	2708802870	9740	9740	9740	9740	0
85	20230814	170800	2708802870	9740	9740	9740	9740	0
86	20230814	170700	2708802870	9740	9740	9740	9740	0
87	20230814	170600	2708802870	9740	9740	9740	9740	0
88	20230814	170500	2708802870	9740	9740	9740	9740	0
89	20230814	170400	2708802870	9740	9740	9740	9740	0
90	20230814	170300	2708802870	9740	9740	9740	9740	0
91	20230814	170200	2708802870	9740	9740	9740	9740	0
92	20230814	170100	2708802870	9740	9740	9740	9740	3135
93	20230814	170000	2708802870	9740	9740	9740	9740	0
94	20230814	165900	2708802870	9740	9740	9740	9740	0
95	20230814	165800	2708802870	9740	9740	9740	9740	0
96	20230814	165700	2708802870	9740	9740	9740	9740	0
97	20230814	165600	2708802870	9740	9740	9740	9740	0
98	20230814	165500	2708802870	9740	9740	9740	9740	0
99	20230814	165400	2708802870	9740	9740	9740	9740	0
100	20230814	165300	2708802870	9740	9740	9740	9740	0
101	20230814	165200	2708802870	9740	9740	9740	9740	0
102	20230814	165100	2708802870	9740	9740	9740	9740	0
103	20230814	165000	2708802870	9740	9740	9740	9740	0
104	20230814	164900	2708802870	9740	9740	9740	9740	0
105	20230814	164800	2708802870	9740	9740	9740	9740	0
106	20230814	164700	2708802870	9740	9740	9740	9740	0
107	20230814	164600	2708802870	9740	9740	9740	9740	0
108	20230814	164500	2708802870	9740	9740	9740	9740	0
109	20230814	164400	2708802870	9740	9740	9740	9740	0
110	20230814	164300	2708802870	9740	9740	9740	9740	0
111	20230814	164200	2708802870	9740	9740	9740	9740	0
112	20230814	164100	2708802870	9740	9740	9740	9740	0
113	20230814	164000	2708802870	9740	9740	9740	9740	0
114	20230814	163900	2708802870	9740	9740	9740	9740	0
115	20230814	163800	2708802870	9740	9740	9740	9740	0
116	20230814	163700	2708802870	9740	9740	9740	9740	0
117	20230814	163600	2708802870	9740	9740	9740	9740	0
118	20230814	163500	2708802870	9740	9740	9740	9740	0
119	20230814	163400	2708802870	9740	9740	9740	9740	0
120	20230814	163300	2708802870	9740	9740	9740	9740	0
121	20230814	163200	2708802870	9740	9740	9740	9740	0
122	20230814	163100	2708802870	9740	9740	9740	9740	3135
123	20230814	163000	2708802870	9740	9740	9740	9740	0
124	20230814	162900	2708802870	9740	9740	9740	9740	0
125	20230814	162800	2708802870	9740	9740	9740	9740	0
126	20230814	162700	2708802870	9740	9740	9740	9740	0
127	20230814	162600	2708802870	9740	9740	9740	9740	0
128	20230814	162500	2708802870	9740	9740	9740	9740	0
129	20230814	162400	2708802870	9740	9740	9740	9740	0
130	20230814	162300	2708802870	9740	9740	9740	9740	0
131	20230814	162200	2708802870	9740	9740	9740	9740	0
132	20230814	162100	2708802870	9740	9740	9740	9740	0
133	20230814	162000	2708802870	9740	9740	9740	9740	0
134	20230814	161900	2708802870	9740	9740	9740	9740	0
135	20230814	161800	2708802870	9740	9740	9740	9740	0
136	20230814	161700	2708802870	9740	9740	9740	9740	0
137	20230814	161600	2708802870	9740	9740	9740	9740	0
138	20230814	161500	2708802870	9740	9740	9740	9740	0
139	20230814	161400	2708802870	9740	9740	9740	9740	0
140	20230814	161300	2708802870	9740	9740	9740	9740	0
141	20230814	161200	2708802870	9740	9740	9740	9740	0
142	20230814	161100	2708802870	9740	9740	9740	9740	0
143	20230814	161000	2708802870	9740	9740	9740	9740	0
144	20230814	160900	2708802870	9740	9740	9740	9740	0
145	20230814	160800	2708802870	9740	9740	9740	9740	0
146	20230814	160700	2708802870	9740	9740	9740	9740	0
147	20230814	160600	2708802870	9740	9740	9740	9740	0
148	20230814	160500	2708802870	9740	9740	9740	9740	0
149	20230814	160400	2708802870	9740	9740	9740	9740	0
150	20230814	160300	2708802870	9740	9740	9740	9740	0
151	20230814	160200	2708802870	9740	9740	9740	9740	0
152	20230814	160100	2708802870	9740	9740	9740	9740	3135
153	20230814	160000	2708802870	9740	9740	9740	9740	0
154	20230814	155900	2708802870	9740	9740	9740	9740	0
155	20230814	155800	2708802870	9740	9740	9740	9740	0
156	20230814	155700	2708802870	9740	9740	9740	9740	0
157	20230814	155600	2708802870	9740	9740	9740	9740	0
158	20230814	155500	2708802870	9740	9740	9740	9740	0
159	20230814	155400	2708802870	9740	9740	9740	9740	0
160	20230814	155300	2708802870	9740	9740	9740	9740	0
161	20230814	155200	2708802870	9740	9740	9740	9740	0
162	20230814	155100	2708802870	9740	9740	9740	9740	0
163	20230814	155000	2708802870	9740	9740	9740	9740	0
164	20230814	154900	2708802870	9740	9740	9740	9740	0
165	20230814	154800	2708802870	9740	9740	9740	9740	0
166	20230814	154700	2708802870	9740	9740	9740	9740	0
167	20230814	154600	2708802870	9740	9740	9740	9740	0
168	20230814	154500	2708802870	9740	9740	9740	9740	0
169	20230814	154400	2708802870	9740	9740	9740	9740	0
170	20230814	154300	2708802870	9740	9740	9740	9740	0
171	20230814	154200	2708802870	9740	9740	9740	9740	0
172	20230814	154100	2708802870	9740	9740	9740	9740	0
173	20230814	154000	2708802870	9740	9740	9740	9740	0
174	20230814	153900	2708802870	9740	9740	9740	9740	0
175	20230814	153800	2708802870	9740	9740	9740	9740	0
176	20230814	153700	2708802870	9740	9740	9740	9740	0
177	20230814	153600	2708802870	9740	9740	9740	9740	0
178	20230814	153500	2708802870	9740	9740	9740	9740	0
179	20230814	153400	2708802870	9740	9740	9740	9740	0
180	20230814	153300	2708802870	9740	9740	9740	9740	0
181	20230814	153200	2708802870	9740	9740	9740	9740	0
182	20230814	153100	2708802870	9740	9740	9740	9740	3135
183	20230814	153000	2708802870	9740	9740	9740	9740	3135
184	20230814	152900	2678267970	9700	9700	9700	9700	0
185	20230814	152800	2678267970	9700	9700	9700	9700	0
186	20230814	152700	2678267970	9700	9700	9700	9700	0
187	20230814	152600	2678267970	9700	9700	9700	9700	0
188	20230814	152500	2678267970	9700	9700	9700	9700	0
189	20230814	152400	2678267970	9700	9700	9700	9700	0
190	20230814	152300	2678267970	9700	9700	9700	9700	0
191	20230814	152200	2678267970	9700	9700	9700	9700	0
192	20230814	152100	2678267970	9700	9700	9700	9700	0
193	20230814	152000	2678267970	9700	9700	9700	9700	0
194	20230814	151900	2678267970	9700	9730	9730	9700	1658
195	20230814	151800	2662170340	9740	9730	9740	9710	1796
196	20230814	151700	2644714570	9750	9740	9750	9730	4563
197	20230814	151600	2600270950	9750	9750	9760	9740	1375
198	20230814	151500	2586874880	9760	9760	9760	9760	5
199	20230814	151400	2586826080	9750	9760	9760	9750	844
200	20230814	151300	2578588660	9770	9770	9770	9760	264
201	20230814	151200	2576011970	9770	9750	9770	9750	283
202	20230814	151100	2573250050	9760	9760	9760	9750	121
203	20230814	151000	2572069940	9770	9750	9770	9750	977
204	20230814	150900	2562525560	9750	9760	9760	9750	372
205	20230814	150800	2558897900	9760	9750	9770	9750	73
206	20230814	150700	2558185520	9750	9770	9770	9750	149
207	20230814	150600	2556729830	9770	9750	9780	9740	7601
208	20230814	150500	2482535550	9740	9740	9740	9740	145
209	20230814	150400	2481123250	9730	9730	9730	9730	2
210	20230814	150300	2481103790	9730	9740	9740	9730	186
211	20230814	150200	2479292950	9740	9740	9740	9740	42
212	20230814	150100	2478883870	9750	9750	9760	9740	447
213	20230814	150000	2474526430	9750	9730	9750	9730	48
214	20230814	145900	2474058930	9740	9730	9740	9730	98
215	20230814	145800	2473105300	9720	9710	9720	9710	627
216	20230814	145700	2467011010	9710	9700	9710	9700	768
217	20230814	145600	2459556650	9700	9710	9710	9700	1023
218	20230814	145500	2449632540	9710	9710	9710	9710	46
219	20230814	145400	2449185880	9720	9710	9720	9710	27
220	20230814	145300	2448923490	9730	9710	9730	9710	6
221	20230814	145200	2448865190	9700	9730	9730	9700	124
222	20230814	145100	2447661730	9700	9720	9720	9700	2793
223	20230814	145000	2420533770	9720	9760	9760	9720	2629
224	20230814	144900	2394961730	9760	9750	9760	9750	136
225	20230814	144800	2393635590	9740	9740	9740	9740	5
226	20230814	144700	2393586890	9750	9750	9750	9750	178
227	20230814	144600	2391851390	9750	9760	9760	9750	304
228	20230814	144500	2388886390	9760	9760	9760	9760	150
229	20230814	144400	2387422390	9760	9760	9760	9760	2
230	20230814	144300	2387402870	9770	9740	9770	9740	563
231	20230814	144200	2381911040	9720	9710	9720	9700	695
232	20230814	144100	2375163440	9710	9710	9710	9710	6
233	20230814	144000	2375105180	9720	9720	9720	9720	85
234	20230814	143900	2374278980	9710	9720	9720	9710	30
235	20230814	143800	2373987430	9740	9740	9750	9740	25
236	20230814	143700	2373743920	9740	9750	9750	9740	44
237	20230814	143600	2373315140	9740	9770	9770	9740	2270
238	20230814	143500	2351152480	9780	9720	9780	9720	1804
239	20230814	143400	2333567630	9710	9710	9710	9710	406
240	20230814	143300	2329625370	9710	9700	9710	9700	9
241	20230814	143200	2329538060	9700	9700	9700	9700	101
242	20230814	143100	2328558360	9700	9700	9710	9700	232
243	20230814	143000	2326306740	9720	9720	9720	9720	52
244	20230814	142900	2325801300	9730	9730	9730	9730	32
245	20230814	142800	2325489940	9740	9740	9740	9740	2
246	20230814	142700	2325470460	9700	9720	9740	9700	2858
247	20230814	142600	2297728690	9710	9710	9750	9710	132
248	20230814	142500	2296446090	9710	9750	9750	9710	130
249	20230814	142400	2295179230	9750	9710	9750	9710	800
250	20230814	142300	2287388760	9710	9670	9710	9670	1458
251	20230814	142200	2273260930	9670	9670	9670	9640	2184
252	20230814	142100	2252178730	9670	9670	9670	9670	224
253	20230814	142000	2250012650	9680	9680	9680	9670	152
254	20230814	141900	2248541340	9680	9680	9680	9680	174
255	20230814	141800	2246857020	9680	9690	9690	9680	32
256	20230814	141700	2246547030	9690	9690	9690	9690	36
257	20230814	141600	2246198190	9700	9680	9700	9680	5
258	20230814	141500	2246149710	9700	9700	9700	9700	8
259	20230814	141400	2246072110	9710	9720	9720	9710	43
260	20230814	141300	2245654430	9720	9720	9720	9680	71
261	20230814	141200	2244964400	9720	9710	9720	9670	243
262	20230814	141100	2242611520	9710	9720	9720	9710	23
263	20230814	141000	2242387970	9730	9720	9730	9720	148
264	20230814	140900	2240947990	9720	9690	9720	9690	193
265	20230814	140800	2239075080	9690	9690	9690	9690	7
266	20230814	140700	2239007250	9690	9690	9690	9690	64
267	20230814	140600	2238387090	9690	9690	9690	9690	3
268	20230814	140500	2238358020	9700	9690	9700	9690	54
269	20230814	140400	2237834730	9680	9680	9680	9680	155
270	20230814	140300	2236334330	9680	9680	9710	9680	325
271	20230814	140200	2233187670	9670	9710	9710	9670	1377
272	20230814	140100	2219825460	9710	9720	9720	9710	44
273	20230814	140000	2219397920	9720	9710	9720	9710	9
274	20230814	135900	2219310500	9720	9720	9720	9720	214
275	20230814	135800	2217230420	9720	9730	9730	9720	10
276	20230814	135700	2217133140	9730	9730	9730	9720	208
277	20230814	135600	2215109380	9720	9720	9730	9720	36
278	20230814	135500	2214759430	9720	9710	9720	9710	739
279	20230814	135400	2207576400	9710	9720	9720	9700	232
280	20230814	135300	2205323490	9720	9730	9730	9720	10
281	20230814	135200	2205226280	9720	9720	9720	9720	100
282	20230814	135100	2204254280	9730	9730	9730	9710	113
283	20230814	135000	2203156890	9710	9740	9740	9710	3
284	20230814	134900	2203127700	9740	9740	9740	9740	79
285	20230814	134800	2202358240	9740	9690	9740	9690	2003
286	20230814	134700	2182857270	9710	9700	9710	9690	18
287	20230814	134600	2182682630	9690	9680	9690	9680	629
288	20230814	134500	2176592570	9680	9680	9680	9670	442
289	20230814	134400	2172314050	9680	9670	9680	9670	82
290	20230814	134300	2171520940	9670	9670	9670	9670	0
291	20230814	134200	2171520940	9670	9670	9670	9660	636
292	20230814	134100	2165377030	9670	9670	9670	9660	486
293	20230814	134000	2160680610	9660	9660	9670	9660	574
294	20230814	133900	2155135760	9660	9650	9660	9650	65
295	20230814	133800	2154508300	9650	9650	9650	9650	700
296	20230814	133700	2147753300	9650	9650	9650	9650	6
297	20230814	133600	2147695400	9640	9640	9660	9640	158
298	20230814	133500	2146171240	9640	9640	9640	9630	278
299	20230814	133400	2143491340	9640	9670	9670	9640	3260
300	20230814	133300	2112024060	9670	9680	9680	9670	107
301	20230814	133200	2110988370	9680	9690	9690	9670	1310
302	20230814	133100	2098318520	9690	9680	9690	9680	276
303	20230814	133000	2095646800	9680	9680	9680	9670	240
304	20230814	132900	2093323620	9680	9680	9680	9680	1
305	20230814	132800	2093313940	9670	9670	9670	9670	2838
306	20230814	132700	2065870480	9670	9680	9700	9670	1599
307	20230814	132600	2050392180	9670	9670	9680	9670	100
308	20230814	132500	2049425080	9670	9670	9670	9670	101
309	20230814	132400	2048448410	9670	9690	9690	9660	2261
310	20230814	132300	2026559700	9690	9700	9700	9690	324
311	20230814	132200	2023418910	9700	9730	9730	9700	5871
312	20230814	132100	1966383820	9730	9730	9730	9730	230
313	20230814	132000	1964145920	9730	9730	9730	9730	0
314	20230814	131900	1964145920	9730	9740	9740	9730	560
315	20230814	131800	1958697070	9730	9760	9760	9730	953
316	20230814	131700	1949413410	9760	9760	9760	9760	0
317	20230814	131600	1949413410	9760	9750	9760	9750	7
318	20230814	131500	1949345100	9750	9750	9750	9750	2
319	20230814	131400	1949325600	9760	9750	9760	9750	61
320	20230814	131300	1948730290	9750	9740	9750	9740	209
321	20230814	131200	1946693740	9740	9740	9740	9740	134
322	20230814	131100	1945388580	9740	9740	9740	9740	0
323	20230814	131000	1945388580	9740	9750	9750	9740	740
324	20230814	130900	1938179650	9750	9760	9760	9750	65
325	20230814	130800	1937545280	9760	9750	9760	9750	46
326	20230814	130700	1937096380	9750	9750	9750	9750	494
327	20230814	130600	1932279880	9740	9740	9740	9740	221
328	20230814	130500	1930127340	9740	9740	9740	9740	0
329	20230814	130400	1930127340	9740	9750	9750	9740	31
330	20230814	130300	1929825150	9750	9750	9750	9740	26
331	20230814	130200	1929571730	9740	9740	9740	9740	3
332	20230814	130100	1929542510	9740	9740	9740	9740	132
333	20230814	130000	1928256830	9740	9740	9740	9740	108
334	20230814	125900	1927204910	9730	9730	9740	9730	510
335	20230814	125800	1922242600	9730	9750	9750	9730	1812
336	20230814	125700	1904606190	9740	9740	9740	9740	308
337	20230814	125600	1901606270	9740	9740	9740	9740	93
338	20230814	125500	1900700450	9730	9760	9760	9730	2104
339	20230814	125400	1880215070	9760	9760	9760	9760	2
340	20230814	125300	1880195550	9760	9740	9760	9740	279
341	20230814	125200	1877472660	9740	9740	9740	9740	0
342	20230814	125100	1877472660	9740	9740	9740	9740	7
343	20230814	125000	1877404480	9740	9740	9740	9740	0
344	20230814	124900	1877404480	9740	9740	9740	9740	1
345	20230814	124800	1877394740	9730	9730	9730	9730	9
346	20230814	124700	1877307170	9760	9760	9760	9760	1
347	20230814	124600	1877297410	9730	9750	9750	9730	3253
348	20230814	124500	1845624100	9750	9760	9760	9750	102
349	20230814	124400	1844628600	9770	9770	9770	9770	75
350	20230814	124300	1843895850	9770	9780	9780	9770	157
351	20230814	124200	1842361940	9770	9770	9780	9770	109
352	20230814	124100	1841296010	9770	9760	9770	9760	477
353	20230814	124000	1836640480	9760	9760	9760	9760	0
354	20230814	123900	1836640480	9760	9760	9760	9760	559
355	20230814	123800	1831184640	9780	9770	9780	9770	240
356	20230814	123700	1828838230	9750	9760	9760	9750	440
357	20230814	123600	1824545550	9760	9760	9770	9760	7
358	20230814	123500	1824477190	9760	9760	9760	9760	5
359	20230814	123400	1824428390	9770	9770	9770	9770	1
360	20230814	123300	1824418620	9760	9770	9770	9760	26
361	20230814	123200	1824164660	9770	9770	9770	9770	6
362	20230814	123100	1824106040	9770	9770	9770	9770	0
363	20230814	123000	1824106040	9770	9770	9770	9770	4
364	20230814	122900	1824066960	9770	9770	9770	9770	305
365	20230814	122800	1821087110	9770	9770	9770	9770	0
366	20230814	122700	1821087110	9770	9770	9770	9770	297
367	20230814	122600	1818185420	9770	9770	9770	9770	157
368	20230814	122500	1816651530	9770	9770	9770	9770	8
369	20230814	122400	1816573370	9770	9770	9770	9770	0
370	20230814	122300	1816573370	9770	9770	9770	9770	1
371	20230814	122200	1816563600	9770	9760	9770	9760	38
372	20230814	122100	1816192360	9770	9770	9770	9770	93
373	20230814	122000	1815283750	9780	9780	9780	9780	194
374	20230814	121900	1813386430	9780	9780	9780	9780	119
375	20230814	121800	1812222610	9780	9780	9780	9780	0
376	20230814	121700	1812222610	9780	9780	9780	9780	0
377	20230814	121600	1812222610	9780	9780	9780	9780	3
378	20230814	121500	1812193270	9780	9780	9780	9780	5
379	20230814	121400	1812144370	9790	9770	9790	9770	16
380	20230814	121300	1811987800	9770	9770	9770	9770	4
381	20230814	121200	1811948720	9790	9790	9790	9790	0
382	20230814	121100	1811948720	9790	9760	9790	9760	932
383	20230814	121000	1802841070	9780	9780	9780	9760	7
384	20230814	120900	1802772690	9780	9760	9780	9760	121
385	20230814	120800	1801591630	9790	9770	9790	9770	218
386	20230814	120700	1799459570	9740	9740	9740	9740	2
387	20230814	120600	1799440090	9760	9770	9770	9760	306
388	20230814	120500	1796452500	9770	9770	9770	9770	62
389	20230814	120400	1795846760	9780	9750	9780	9750	11
390	20230814	120300	1795739280	9760	9750	9760	9750	7
391	20230814	120200	1795670970	9750	9760	9760	9750	21
392	20230814	120100	1795466120	9760	9760	9760	9760	199
393	20230814	120000	1793523880	9770	9770	9770	9770	319
394	20230814	115900	1790407250	9770	9780	9780	9770	92
395	20230814	115800	1789507500	9780	9780	9780	9780	43
396	20230814	115700	1789086960	9790	9790	9790	9790	22
397	20230814	115600	1788871580	9790	9780	9790	9780	395
398	20230814	115500	1785008380	9780	9780	9780	9780	2
399	20230814	115400	1784988820	9770	9750	9790	9750	974
400	20230814	115300	1775464910	9770	9760	9770	9750	1051
401	20230814	115200	1765197290	9740	9760	9760	9740	938
402	20230814	115100	1756060630	9770	9760	9770	9760	3
403	20230814	115000	1756031330	9760	9750	9760	9750	13
404	20230814	114900	1755904500	9740	9740	9740	9740	216
405	20230814	114800	1753800660	9740	9740	9740	9740	138
406	20230814	114700	1752456540	9740	9730	9740	9730	162
407	20230814	114600	1750878670	9740	9760	9760	9740	896
408	20230814	114500	1742139630	9760	9760	9760	9760	410
409	20230814	114400	1738138030	9730	9730	9730	9730	1269
410	20230814	114300	1725790660	9730	9750	9780	9730	2626
411	20230814	114200	1700220140	9770	9770	9770	9770	0
412	20230814	114100	1700220140	9770	9770	9770	9770	2
413	20230814	114000	1700200600	9750	9750	9750	9750	363
414	20230814	113900	1696661350	9750	9760	9760	9750	742
415	20230814	113800	1689426020	9780	9780	9780	9780	10
416	20230814	113700	1689328220	9780	9800	9800	9780	1124
417	20230814	113600	1678335400	9800	9780	9800	9780	6
418	20230814	113500	1678276620	9810	9810	9810	9810	0
419	20230814	113400	1678276620	9810	9780	9810	9780	166
420	20230814	113300	1676650110	9800	9800	9800	9790	205
421	20230814	113200	1674641160	9800	9770	9800	9770	181
422	20230814	113100	1672872760	9770	9770	9770	9770	3
423	20230814	113000	1672843450	9770	9780	9780	9770	120
424	20230814	112900	1671670980	9800	9760	9800	9760	312
425	20230814	112800	1668625550	9760	9770	9770	9760	351
426	20230814	112700	1665197320	9770	9770	9770	9770	552
427	20230814	112600	1659804280	9770	9770	9770	9770	391
428	20230814	112500	1655984210	9770	9790	9790	9770	1250
429	20230814	112400	1643760150	9790	9790	9790	9790	309
430	20230814	112300	1640735040	9790	9790	9790	9790	386
431	20230814	112200	1636956100	9780	9780	9780	9780	3
432	20230814	112100	1636926760	9800	9810	9810	9800	1046
433	20230814	112000	1626668760	9810	9810	9810	9810	207
434	20230814	111900	1624638090	9810	9810	9810	9810	56
435	20230814	111800	1624088730	9810	9820	9820	9810	284
436	20230814	111700	1621300250	9810	9810	9810	9780	507
437	20230814	111600	1616333590	9820	9840	9840	9820	390
438	20230814	111500	1612503750	9840	9840	9840	9840	1
439	20230814	111400	1612493910	9840	9840	9840	9840	5
440	20230814	111300	1612444710	9820	9850	9850	9820	1026
441	20230814	111200	1602364350	9840	9860	9860	9840	105
442	20230814	111100	1601329610	9850	9870	9870	9850	200
443	20230814	111000	1599358010	9870	9850	9870	9850	419
444	20230814	110900	1595222570	9860	9860	9860	9850	5
445	20230814	110800	1595173280	9860	9870	9870	9860	12
446	20230814	110700	1595054850	9860	9870	9870	9860	133
447	20230814	110600	1593742630	9860	9840	9860	9840	35
448	20230814	110500	1593398070	9840	9840	9840	9810	18
449	20230814	110400	1593220980	9840	9850	9860	9840	14
450	20230814	110300	1593083050	9850	9840	9850	9840	30
451	20230814	110200	1592787650	9840	9830	9840	9830	260
452	20230814	110100	1590229270	9840	9840	9840	9840	20
453	20230814	110000	1590032470	9840	9840	9840	9840	205
454	20230814	105900	1588015270	9840	9840	9840	9840	50
455	20230814	105800	1587523270	9870	9870	9900	9870	711
456	20230814	105700	1580497630	9870	9840	9880	9840	365
457	20230814	105600	1576901010	9830	9830	9830	9830	64
458	20230814	105500	1576271890	9830	9780	9830	9780	3342
459	20230814	105400	1543529730	9780	9770	9780	9770	132
460	20230814	105300	1542240080	9780	9780	9780	9780	0
461	20230814	105200	1542240080	9780	9790	9790	9780	204
462	20230814	105100	1540242970	9800	9790	9800	9790	28
463	20230814	105000	1539968800	9790	9790	9810	9790	52
464	20230814	104900	1539459680	9790	9790	9800	9790	726
465	20230814	104800	1532352130	9800	9800	9800	9790	146
466	20230814	104700	1530921580	9810	9780	9810	9780	373
467	20230814	104600	1527266690	9780	9780	9780	9780	88
468	20230814	104500	1526406050	9770	9780	9780	9770	686
469	20230814	104400	1519700380	9770	9770	9770	9770	100
470	20230814	104300	1518723380	9770	9780	9780	9770	44
471	20230814	104200	1518293090	9780	9760	9780	9760	74
472	20230814	104100	1517569620	9760	9780	9780	9760	5
473	20230814	104000	1517520740	9750	9780	9780	9750	65
474	20230814	103900	1516885130	9780	9770	9780	9760	803
475	20230814	103800	1509037390	9770	9770	9770	9770	88
476	20230814	103700	1508177630	9770	9770	9770	9770	3
477	20230814	103600	1508148320	9770	9770	9770	9770	182
478	20230814	103500	1506370180	9770	9780	9780	9770	54
479	20230814	103400	1505842590	9770	9760	9820	9760	235
480	20230814	103300	1503546320	9820	9760	9820	9760	45
481	20230814	103200	1503106240	9760	9770	9770	9760	228
482	20230814	103100	1500880560	9760	9780	9780	9760	370
483	20230814	103000	1497262020	9750	9760	9770	9750	353
484	20230814	102900	1493817770	9750	9750	9750	9740	324
485	20230814	102800	1490658800	9750	9770	9770	9750	72
486	20230814	102700	1489956010	9780	9790	9790	9780	183
487	20230814	102600	1488164540	9800	9800	9800	9800	111
488	20230814	102500	1487076740	9800	9800	9800	9800	2
489	20230814	102400	1487057140	9850	9850	9850	9800	308
490	20230814	102300	1484034420	9850	9850	9870	9850	609
491	20230814	102200	1478035750	9850	9870	9880	9820	742
492	20230814	102100	1470729360	9880	9840	9880	9840	1433
493	20230814	102000	1456579950	9840	9830	9840	9820	724
494	20230814	101900	1449461820	9830	9790	9830	9790	2222
495	20230814	101800	1427688500	9780	9760	9780	9760	168
496	20230814	101700	1426046160	9760	9760	9760	9760	0
497	20230814	101600	1426046160	9760	9770	9770	9760	3
498	20230814	101500	1426016870	9750	9750	9760	9750	309
499	20230814	101400	1423003780	9760	9760	9760	9760	133
500	20230814	101300	1421705700	9760	9760	9760	9750	69
501	20230814	101200	1421032290	9760	9760	9760	9750	476
502	20230814	101100	1416386640	9760	9770	9770	9760	12
503	20230814	101000	1416269470	9750	9730	9770	9730	1077
504	20230814	100900	1405758220	9730	9730	9730	9730	1024
505	20230814	100800	1395794700	9720	9720	9720	9720	390
506	20230814	100700	1392003900	9720	9720	9720	9720	45
507	20230814	100600	1391566500	9720	9750	9750	9720	238
508	20230814	100500	1389251340	9750	9720	9750	9710	1081
509	20230814	100400	1378747330	9740	9760	9760	9720	8
510	20230814	100300	1378669490	9720	9730	9770	9710	1534
511	20230814	100200	1363757150	9720	9710	9720	9710	2339
512	20230814	100100	1341022180	9720	9710	9720	9710	262
513	20230814	100000	1338475570	9710	9720	9720	9700	566
514	20230814	095900	1332979660	9720	9760	9760	9720	2923
515	20230814	095800	1304508990	9750	9790	9790	9750	3028
516	20230814	095700	1274920210	9790	9790	9790	9790	75
517	20230814	095600	1274185960	9790	9790	9800	9790	402
518	20230814	095500	1270247890	9790	9790	9790	9780	98
519	20230814	095400	1269288480	9790	9800	9800	9790	34
520	20230814	095300	1268955290	9790	9790	9790	9790	235
521	20230814	095200	1266654640	9800	9800	9800	9790	166
522	20230814	095100	1265029170	9790	9790	9790	9770	296
523	20230814	095000	1262132150	9790	9790	9790	9790	427
524	20230814	094900	1257951820	9780	9800	9800	9780	2708
525	20230814	094800	1231437290	9790	9800	9800	9790	923
526	20230814	094700	1222399310	9790	9800	9800	9790	724
527	20230814	094600	1215304450	9800	9830	9840	9800	1205
528	20230814	094500	1203480000	9830	9830	9830	9830	506
529	20230814	094400	1198506020	9860	9810	9860	9810	770
530	20230814	094300	1190943010	9810	9820	9820	9800	481
531	20230814	094200	1186226720	9820	9840	9840	9820	1416
532	20230814	094100	1172306830	9840	9830	9860	9830	67
533	20230814	094000	1171647370	9830	9860	9860	9830	505
534	20230814	093900	1166680250	9860	9880	9880	9850	1157
535	20230814	093800	1155274820	9880	9940	9940	9880	1247
536	20230814	093700	1142922920	9950	9960	9970	9940	1582
537	20230814	093600	1127187490	9960	9990	10000	9960	1183
538	20230814	093500	1115380690	10000	10000	10010	9980	3112
539	20230814	093400	1084266210	10000	10010	10010	9980	1605
540	20230814	093300	1068205690	10010	10000	10050	10000	5921
541	20230814	093200	1008951050	10010	9900	10010	9860	9629
542	20230814	093100	913053450	9910	9860	9910	9830	2620
543	20230814	093000	887194300	9850	9850	9850	9850	735
544	20230814	092900	879954550	9850	9850	9850	9850	201
545	20230814	092800	877974700	9840	9850	9850	9840	704
546	20230814	092700	871046330	9840	9850	9870	9840	574
547	20230814	092600	865396750	9850	9850	9870	9850	752
548	20230814	092500	857979690	9850	9840	9850	9840	1041
549	20230814	092400	847727860	9820	9870	9870	9820	3359
550	20230814	092300	814711460	9840	9840	9860	9830	1111
551	20230814	092200	803772370	9860	9850	9860	9850	103
552	20230814	092100	802757760	9850	9850	9860	9820	917
553	20230814	092000	793717520	9870	9890	9910	9870	4648
554	20230814	091900	747794880	9900	9880	9920	9870	2707
555	20230814	091800	721022470	9870	9800	9870	9800	5299
556	20230814	091700	668771820	9780	9830	9840	9780	1376
557	20230814	091600	655257280	9840	9780	9840	9780	3485
558	20230814	091500	621111360	9780	9740	9780	9730	2351
559	20230814	091400	598176230	9740	9780	9780	9740	1267
560	20230814	091300	585826770	9790	9750	9790	9750	1796
561	20230814	091200	568257120	9750	9700	9750	9680	5258
562	20230814	091100	517072140	9720	9660	9720	9650	451
563	20230814	091000	512703350	9650	9720	9720	9650	4357
564	20230814	090900	470488060	9720	9730	9730	9720	806
565	20230814	090800	462645690	9730	9730	9740	9730	1426
566	20230814	090700	448769120	9730	9740	9770	9730	334
567	20230814	090600	445513180	9710	9710	9750	9700	2138
568	20230814	090500	424753100	9710	9780	9790	9710	6096
569	20230814	090400	365377120	9780	9770	9780	9750	4124
570	20230814	090300	325090110	9770	9740	9780	9740	1762
571	20230814	090200	307896740	9760	9770	9770	9740	746
572	20230814	090100	300620460	9770	9710	9770	9700	4066
573	20230814	090000	261059870	9700	9720	9790	9700	26850