KissMeData/000400/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183100	541560068	1779	1779	1779	1779	16182
3	20230822	183000	541560068	1779	1779	1779	1779	0
4	20230822	182900	541560068	1779	1779	1779	1779	0
5	20230822	182800	541560068	1779	1779	1779	1779	0
6	20230822	182700	541560068	1779	1779	1779	1779	0
7	20230822	182600	541560068	1779	1779	1779	1779	0
8	20230822	182500	541560068	1779	1779	1779	1779	0
9	20230822	182400	541560068	1779	1779	1779	1779	0
10	20230822	182300	541560068	1779	1779	1779	1779	0
11	20230822	182200	541560068	1779	1779	1779	1779	0
12	20230822	182100	541560068	1779	1779	1779	1779	0
13	20230822	182000	541560068	1779	1779	1779	1779	0
14	20230822	181900	541560068	1779	1779	1779	1779	0
15	20230822	181800	541560068	1779	1779	1779	1779	0
16	20230822	181700	541560068	1779	1779	1779	1779	0
17	20230822	181600	541560068	1779	1779	1779	1779	0
18	20230822	181500	541560068	1779	1779	1779	1779	0
19	20230822	181400	541560068	1779	1779	1779	1779	0
20	20230822	181300	541560068	1779	1779	1779	1779	0
21	20230822	181200	541560068	1779	1779	1779	1779	0
22	20230822	181100	541560068	1779	1779	1779	1779	0
23	20230822	181000	541560068	1779	1779	1779	1779	0
24	20230822	180900	541560068	1779	1779	1779	1779	0
25	20230822	180800	541560068	1779	1779	1779	1779	0
26	20230822	180700	541560068	1779	1779	1779	1779	0
27	20230822	180600	541560068	1779	1779	1779	1779	0
28	20230822	180500	541560068	1779	1779	1779	1779	0
29	20230822	180400	541560068	1779	1779	1779	1779	0
30	20230822	180300	541560068	1779	1779	1779	1779	0
31	20230822	180200	541560068	1779	1779	1779	1779	0
32	20230822	180100	541560068	1779	1779	1779	1779	16182
33	20230822	180000	541560068	1779	1779	1779	1779	0
34	20230822	175900	541560068	1779	1779	1779	1779	0
35	20230822	175800	541560068	1779	1779	1779	1779	0
36	20230822	175700	541560068	1779	1779	1779	1779	0
37	20230822	175600	541560068	1779	1779	1779	1779	0
38	20230822	175500	541560068	1779	1779	1779	1779	0
39	20230822	175400	541560068	1779	1779	1779	1779	0
40	20230822	175300	541560068	1779	1779	1779	1779	0
41	20230822	175200	541560068	1779	1779	1779	1779	0
42	20230822	175100	541560068	1779	1779	1779	1779	0
43	20230822	175000	541560068	1779	1779	1779	1779	0
44	20230822	174900	541560068	1779	1779	1779	1779	0
45	20230822	174800	541560068	1779	1779	1779	1779	0
46	20230822	174700	541560068	1779	1779	1779	1779	0
47	20230822	174600	541560068	1779	1779	1779	1779	0
48	20230822	174500	541560068	1779	1779	1779	1779	0
49	20230822	174400	541560068	1779	1779	1779	1779	0
50	20230822	174300	541560068	1779	1779	1779	1779	0
51	20230822	174200	541560068	1779	1779	1779	1779	0
52	20230822	174100	541560068	1779	1779	1779	1779	0
53	20230822	174000	541560068	1779	1779	1779	1779	0
54	20230822	173900	541560068	1779	1779	1779	1779	0
55	20230822	173800	541560068	1779	1779	1779	1779	0
56	20230822	173700	541560068	1779	1779	1779	1779	0
57	20230822	173600	541560068	1779	1779	1779	1779	0
58	20230822	173500	541560068	1779	1779	1779	1779	0
59	20230822	173400	541560068	1779	1779	1779	1779	0
60	20230822	173300	541560068	1779	1779	1779	1779	0
61	20230822	173200	541560068	1779	1779	1779	1779	0
62	20230822	173100	541560068	1779	1779	1779	1779	16182
63	20230822	173000	541560068	1779	1779	1779	1779	0
64	20230822	172900	541560068	1779	1779	1779	1779	0
65	20230822	172800	541560068	1779	1779	1779	1779	0
66	20230822	172700	541560068	1779	1779	1779	1779	0
67	20230822	172600	541560068	1779	1779	1779	1779	0
68	20230822	172500	541560068	1779	1779	1779	1779	0
69	20230822	172400	541560068	1779	1779	1779	1779	0
70	20230822	172300	541560068	1779	1779	1779	1779	0
71	20230822	172200	541560068	1779	1779	1779	1779	0
72	20230822	172100	541560068	1779	1779	1779	1779	0
73	20230822	172000	541560068	1779	1779	1779	1779	0
74	20230822	171900	541560068	1779	1779	1779	1779	0
75	20230822	171800	541560068	1779	1779	1779	1779	0
76	20230822	171700	541560068	1779	1779	1779	1779	0
77	20230822	171600	541560068	1779	1779	1779	1779	0
78	20230822	171500	541560068	1779	1779	1779	1779	0
79	20230822	171400	541560068	1779	1779	1779	1779	0
80	20230822	171300	541560068	1779	1779	1779	1779	0
81	20230822	171200	541560068	1779	1779	1779	1779	0
82	20230822	171100	541560068	1779	1779	1779	1779	0
83	20230822	171000	541560068	1779	1779	1779	1779	0
84	20230822	170900	541560068	1779	1779	1779	1779	0
85	20230822	170800	541560068	1779	1779	1779	1779	0
86	20230822	170700	541560068	1779	1779	1779	1779	0
87	20230822	170600	541560068	1779	1779	1779	1779	0
88	20230822	170500	541560068	1779	1779	1779	1779	0
89	20230822	170400	541560068	1779	1779	1779	1779	0
90	20230822	170300	541560068	1779	1779	1779	1779	0
91	20230822	170200	541560068	1779	1779	1779	1779	0
92	20230822	170100	541560068	1779	1779	1779	1779	16182
93	20230822	170000	541560068	1779	1779	1779	1779	0
94	20230822	165900	541560068	1779	1779	1779	1779	0
95	20230822	165800	541560068	1779	1779	1779	1779	0
96	20230822	165700	541560068	1779	1779	1779	1779	0
97	20230822	165600	541560068	1779	1779	1779	1779	0
98	20230822	165500	541560068	1779	1779	1779	1779	0
99	20230822	165400	541560068	1779	1779	1779	1779	0
100	20230822	165300	541560068	1779	1779	1779	1779	0
101	20230822	165200	541560068	1779	1779	1779	1779	0
102	20230822	165100	541560068	1779	1779	1779	1779	0
103	20230822	165000	541560068	1779	1779	1779	1779	0
104	20230822	164900	541560068	1779	1779	1779	1779	0
105	20230822	164800	541560068	1779	1779	1779	1779	0
106	20230822	164700	541560068	1779	1779	1779	1779	0
107	20230822	164600	541560068	1779	1779	1779	1779	0
108	20230822	164500	541560068	1779	1779	1779	1779	0
109	20230822	164400	541560068	1779	1779	1779	1779	0
110	20230822	164300	541560068	1779	1779	1779	1779	0
111	20230822	164200	541560068	1779	1779	1779	1779	0
112	20230822	164100	541560068	1779	1779	1779	1779	0
113	20230822	164000	541560068	1779	1779	1779	1779	0
114	20230822	163900	541560068	1779	1779	1779	1779	0
115	20230822	163800	541560068	1779	1779	1779	1779	0
116	20230822	163700	541560068	1779	1779	1779	1779	0
117	20230822	163600	541560068	1779	1779	1779	1779	0
118	20230822	163500	541560068	1779	1779	1779	1779	0
119	20230822	163400	541560068	1779	1779	1779	1779	0
120	20230822	163300	541560068	1779	1779	1779	1779	0
121	20230822	163200	541560068	1779	1779	1779	1779	0
122	20230822	163100	541560068	1779	1779	1779	1779	16182
123	20230822	163000	541560068	1779	1779	1779	1779	0
124	20230822	162900	541560068	1779	1779	1779	1779	0
125	20230822	162800	541560068	1779	1779	1779	1779	0
126	20230822	162700	541560068	1779	1779	1779	1779	0
127	20230822	162600	541560068	1779	1779	1779	1779	0
128	20230822	162500	541560068	1779	1779	1779	1779	0
129	20230822	162400	541560068	1779	1779	1779	1779	0
130	20230822	162300	541560068	1779	1779	1779	1779	0
131	20230822	162200	541560068	1779	1779	1779	1779	0
132	20230822	162100	541560068	1779	1779	1779	1779	0
133	20230822	162000	541560068	1779	1779	1779	1779	0
134	20230822	161900	541560068	1779	1779	1779	1779	0
135	20230822	161800	541560068	1779	1779	1779	1779	0
136	20230822	161700	541560068	1779	1779	1779	1779	0
137	20230822	161600	541560068	1779	1779	1779	1779	0
138	20230822	161500	541560068	1779	1779	1779	1779	0
139	20230822	161400	541560068	1779	1779	1779	1779	0
140	20230822	161300	541560068	1779	1779	1779	1779	0
141	20230822	161200	541560068	1779	1779	1779	1779	0
142	20230822	161100	541560068	1779	1779	1779	1779	0
143	20230822	161000	541560068	1779	1779	1779	1779	0
144	20230822	160900	541560068	1779	1779	1779	1779	0
145	20230822	160800	541560068	1779	1779	1779	1779	0
146	20230822	160700	541560068	1779	1779	1779	1779	0
147	20230822	160600	541560068	1779	1779	1779	1779	0
148	20230822	160500	541560068	1779	1779	1779	1779	0
149	20230822	160400	541560068	1779	1779	1779	1779	0
150	20230822	160300	541560068	1779	1779	1779	1779	0
151	20230822	160200	541560068	1779	1779	1779	1779	0
152	20230822	160100	541560068	1779	1779	1779	1779	16182
153	20230822	160000	541560068	1779	1779	1779	1779	0
154	20230822	155900	541560068	1779	1779	1779	1779	0
155	20230822	155800	541560068	1779	1779	1779	1779	0
156	20230822	155700	541560068	1779	1779	1779	1779	0
157	20230822	155600	541560068	1779	1779	1779	1779	0
158	20230822	155500	541560068	1779	1779	1779	1779	0
159	20230822	155400	541560068	1779	1779	1779	1779	0
160	20230822	155300	541560068	1779	1779	1779	1779	0
161	20230822	155200	541560068	1779	1779	1779	1779	0
162	20230822	155100	541560068	1779	1779	1779	1779	0
163	20230822	155000	541560068	1779	1779	1779	1779	0
164	20230822	154900	541560068	1779	1779	1779	1779	0
165	20230822	154800	541560068	1779	1779	1779	1779	0
166	20230822	154700	541560068	1779	1779	1779	1779	0
167	20230822	154600	541560068	1779	1779	1779	1779	0
168	20230822	154500	541560068	1779	1779	1779	1779	0
169	20230822	154400	541560068	1779	1779	1779	1779	0
170	20230822	154300	541560068	1779	1779	1779	1779	0
171	20230822	154200	541560068	1779	1779	1779	1779	0
172	20230822	154100	541560068	1779	1779	1779	1779	0
173	20230822	154000	541560068	1779	1779	1779	1779	0
174	20230822	153900	541560068	1779	1779	1779	1779	0
175	20230822	153800	541560068	1779	1779	1779	1779	0
176	20230822	153700	541560068	1779	1779	1779	1779	0
177	20230822	153600	541560068	1779	1779	1779	1779	0
178	20230822	153500	541560068	1779	1779	1779	1779	0
179	20230822	153400	541560068	1779	1779	1779	1779	0
180	20230822	153300	541560068	1779	1779	1779	1779	0
181	20230822	153200	541560068	1779	1779	1779	1779	0
182	20230822	153100	541560068	1779	1779	1779	1779	16182
183	20230822	153000	541560068	1779	1779	1779	1779	16182
184	20230822	152900	512772290	1779	1779	1779	1779	0
185	20230822	152800	512772290	1779	1779	1779	1779	0
186	20230822	152700	512772290	1779	1779	1779	1779	0
187	20230822	152600	512772290	1779	1779	1779	1779	0
188	20230822	152500	512772290	1779	1779	1779	1779	0
189	20230822	152400	512772290	1779	1779	1779	1779	0
190	20230822	152300	512772290	1779	1779	1779	1779	0
191	20230822	152200	512772290	1779	1779	1779	1779	0
192	20230822	152100	512772290	1779	1779	1779	1779	0
193	20230822	152000	512772290	1779	1779	1779	1779	0
194	20230822	151900	512772290	1779	1777	1779	1775	3104
195	20230822	151800	507256662	1776	1776	1776	1776	0
196	20230822	151700	507256662	1776	1776	1776	1776	13
197	20230822	151600	507233574	1775	1777	1777	1775	21
198	20230822	151500	507196273	1772	1772	1777	1769	59
199	20230822	151400	507091794	1772	1772	1772	1772	1163
200	20230822	151300	505030958	1776	1773	1776	1770	7040
201	20230822	151200	492569024	1773	1773	1773	1773	0
202	20230822	151100	492569024	1773	1771	1773	1771	17
203	20230822	151000	492538892	1767	1773	1773	1767	2388
204	20230822	150900	488317882	1779	1779	1779	1779	100
205	20230822	150800	488139982	1770	1773	1773	1770	604
206	20230822	150700	487070224	1781	1781	1781	1781	0
207	20230822	150600	487070224	1781	1781	1781	1781	0
208	20230822	150500	487070224	1781	1781	1781	1781	0
209	20230822	150400	487070224	1781	1781	1781	1781	0
210	20230822	150300	487070224	1781	1781	1781	1781	0
211	20230822	150200	487070224	1781	1780	1781	1780	125
212	20230822	150100	486847602	1780	1780	1780	1780	70
213	20230822	150000	486723002	1770	1777	1777	1770	6
214	20230822	145900	486712375	1780	1778	1780	1778	3000
215	20230822	145800	481373563	1777	1777	1777	1777	0
216	20230822	145700	481373563	1777	1777	1777	1777	13
217	20230822	145600	481350462	1778	1778	1778	1778	41
218	20230822	145500	481277564	1778	1778	1779	1778	1106
219	20230822	145400	479311048	1778	1778	1778	1778	20
220	20230822	145300	479275488	1777	1777	1777	1777	1
221	20230822	145200	479273711	1777	1777	1777	1777	0
222	20230822	145100	479273711	1777	1777	1777	1777	0
223	20230822	145000	479273711	1777	1777	1777	1770	6010
224	20230822	144900	468630831	1777	1777	1777	1777	10
225	20230822	144800	468613061	1772	1774	1774	1772	2
226	20230822	144700	468609515	1777	1777	1777	1777	564
227	20230822	144600	467607287	1775	1775	1775	1775	0
228	20230822	144500	467607287	1775	1775	1775	1775	0
229	20230822	144400	467607287	1775	1775	1775	1775	0
230	20230822	144300	467607287	1775	1775	1775	1775	0
231	20230822	144200	467607287	1775	1775	1775	1775	0
232	20230822	144100	467607287	1775	1775	1775	1775	0
233	20230822	144000	467607287	1775	1775	1775	1775	0
234	20230822	143900	467607287	1775	1775	1775	1775	918
235	20230822	143800	465977837	1775	1775	1775	1775	82
236	20230822	143700	465832287	1775	1778	1778	1775	1950
237	20230822	143600	462369654	1779	1779	1779	1779	0
238	20230822	143500	462369654	1779	1779	1779	1779	49
239	20230822	143400	462282483	1779	1779	1779	1779	112
240	20230822	143300	462083235	1779	1779	1779	1779	50
241	20230822	143200	461994285	1779	1779	1779	1779	1050
242	20230822	143100	460126335	1781	1781	1781	1781	0
243	20230822	143000	460126335	1781	1779	1781	1779	1690
244	20230822	142900	457118401	1779	1779	1779	1779	0
245	20230822	142800	457118401	1779	1779	1779	1779	0
246	20230822	142700	457118401	1779	1779	1779	1779	28
247	20230822	142600	457068589	1779	1779	1779	1779	5
248	20230822	142500	457059694	1780	1780	1780	1780	220
249	20230822	142400	456668094	1781	1781	1781	1781	0
250	20230822	142300	456668094	1781	1780	1781	1780	1898
251	20230822	142200	453289181	1779	1778	1779	1778	5193
252	20230822	142100	444054949	1778	1778	1778	1778	0
253	20230822	142000	444054949	1778	1778	1778	1778	100
254	20230822	141900	443877149	1778	1778	1778	1778	0
255	20230822	141800	443877149	1778	1776	1778	1776	48
256	20230822	141700	443791891	1776	1776	1776	1776	50
257	20230822	141600	443703091	1776	1778	1778	1776	600
258	20230822	141500	442636491	1777	1777	1777	1777	23
259	20230822	141400	442595620	1777	1777	1777	1777	50
260	20230822	141300	442506770	1777	1777	1777	1777	500
261	20230822	141200	441618270	1777	1777	1777	1777	1000
262	20230822	141100	439841270	1776	1776	1776	1776	0
263	20230822	141000	439841270	1776	1776	1776	1776	200
264	20230822	140900	439486070	1777	1777	1777	1777	95
265	20230822	140800	439317255	1776	1776	1776	1776	5
266	20230822	140700	439308375	1776	1776	1776	1776	0
267	20230822	140600	439308375	1776	1776	1776	1776	1500
268	20230822	140500	436644375	1776	1775	1776	1775	39
269	20230822	140400	436575112	1775	1775	1775	1775	0
270	20230822	140300	436575112	1775	1775	1775	1775	361
271	20230822	140200	435934337	1775	1775	1775	1775	1000
272	20230822	140100	434159337	1775	1775	1775	1775	0
273	20230822	140000	434159337	1775	1775	1775	1775	0
274	20230822	135900	434159337	1775	1775	1775	1775	0
275	20230822	135800	434159337	1775	1775	1775	1775	20
276	20230822	135700	434123837	1770	1770	1770	1770	111
277	20230822	135600	433927367	1770	1770	1770	1770	1
278	20230822	135500	433925597	1770	1770	1770	1770	0
279	20230822	135400	433925597	1770	1770	1770	1770	0
280	20230822	135300	433925597	1770	1770	1770	1770	300
281	20230822	135200	433394597	1768	1768	1768	1768	0
282	20230822	135100	433394597	1768	1768	1768	1768	0
283	20230822	135000	433394597	1768	1768	1768	1768	1
284	20230822	134900	433392829	1770	1770	1770	1770	113
285	20230822	134800	433192819	1770	1770	1770	1770	0
286	20230822	134700	433192819	1770	1770	1770	1770	6
287	20230822	134600	433182199	1770	1770	1770	1770	54
288	20230822	134500	433086619	1770	1770	1770	1770	54
289	20230822	134400	432991039	1770	1769	1770	1769	1815
290	20230822	134300	429779968	1769	1769	1769	1769	0
291	20230822	134200	429779968	1769	1769	1769	1769	0
292	20230822	134100	429779968	1769	1769	1769	1769	55
293	20230822	134000	429682673	1769	1769	1769	1769	55
294	20230822	133900	429585378	1769	1769	1769	1769	1123
295	20230822	133800	427598791	1770	1770	1770	1770	0
296	20230822	133700	427598791	1770	1770	1770	1770	0
297	20230822	133600	427598791	1770	1770	1770	1770	10
298	20230822	133500	427581091	1770	1770	1770	1770	0
299	20230822	133400	427581091	1770	1770	1770	1770	0
300	20230822	133300	427581091	1770	1770	1770	1770	0
301	20230822	133200	427581091	1770	1770	1770	1770	0
302	20230822	133100	427581091	1770	1770	1770	1770	0
303	20230822	133000	427581091	1770	1772	1772	1770	2410
304	20230822	132900	423314313	1776	1776	1776	1776	7
305	20230822	132800	423301881	1776	1776	1776	1776	0
306	20230822	132700	423301881	1776	1776	1776	1776	0
307	20230822	132600	423301881	1776	1776	1776	1776	0
308	20230822	132500	423301881	1776	1776	1776	1776	0
309	20230822	132400	423301881	1776	1775	1776	1775	102
310	20230822	132300	423120730	1775	1775	1775	1775	0
311	20230822	132200	423120730	1775	1775	1775	1775	0
312	20230822	132100	423120730	1775	1775	1775	1775	0
313	20230822	132000	423120730	1775	1775	1775	1775	0
314	20230822	131900	423120730	1775	1775	1775	1775	16
315	20230822	131800	423092330	1774	1774	1774	1774	1000
316	20230822	131700	421318330	1775	1775	1775	1775	0
317	20230822	131600	421318330	1775	1775	1775	1775	0
318	20230822	131500	421318330	1775	1775	1775	1775	0
319	20230822	131400	421318330	1775	1775	1775	1771	106
320	20230822	131300	421130422	1771	1774	1774	1771	749
321	20230822	131200	419801774	1774	1774	1774	1774	0
322	20230822	131100	419801774	1774	1774	1774	1774	0
323	20230822	131000	419801774	1774	1773	1774	1773	507
324	20230822	130900	418902855	1774	1774	1774	1774	0
325	20230822	130800	418902855	1774	1774	1774	1774	0
326	20230822	130700	418902855	1774	1774	1774	1774	40
327	20230822	130600	418831895	1775	1775	1775	1775	5
328	20230822	130500	418823020	1775	1775	1775	1775	0
329	20230822	130400	418823020	1775	1775	1775	1775	0
330	20230822	130300	418823020	1775	1775	1775	1775	0
331	20230822	130200	418823020	1775	1775	1775	1775	0
332	20230822	130100	418823020	1775	1775	1775	1775	0
333	20230822	130000	418823020	1775	1774	1775	1774	1000
334	20230822	125900	417048073	1772	1772	1772	1772	0
335	20230822	125800	417048073	1772	1772	1772	1772	0
336	20230822	125700	417048073	1772	1772	1772	1772	0
337	20230822	125600	417048073	1772	1775	1775	1772	1764
338	20230822	125500	413919822	1775	1775	1775	1775	0
339	20230822	125400	413919822	1775	1775	1775	1775	0
340	20230822	125300	413919822	1775	1775	1775	1775	0
341	20230822	125200	413919822	1775	1775	1775	1775	13
342	20230822	125100	413896747	1778	1778	1778	1778	13
343	20230822	125000	413873633	1778	1778	1778	1778	0
344	20230822	124900	413873633	1778	1778	1778	1778	0
345	20230822	124800	413873633	1778	1778	1778	1778	1
346	20230822	124700	413871855	1779	1779	1779	1779	0
347	20230822	124600	413871855	1779	1779	1779	1779	0
348	20230822	124500	413871855	1779	1775	1779	1774	77
349	20230822	124400	413735117	1775	1775	1775	1775	21
350	20230822	124300	413697842	1775	1775	1775	1775	0
351	20230822	124200	413697842	1775	1775	1775	1775	10
352	20230822	124100	413680092	1774	1773	1774	1773	487
353	20230822	124000	412816159	1774	1774	1774	1774	0
354	20230822	123900	412816159	1774	1774	1774	1774	0
355	20230822	123800	412816159	1774	1774	1774	1774	0
356	20230822	123700	412816159	1774	1774	1774	1774	0
357	20230822	123600	412816159	1774	1774	1774	1774	0
358	20230822	123500	412816159	1774	1774	1774	1774	0
359	20230822	123400	412816159	1774	1774	1774	1774	0
360	20230822	123300	412816159	1774	1774	1774	1774	0
361	20230822	123200	412816159	1774	1774	1774	1774	2
362	20230822	123100	412812611	1769	1774	1775	1769	133
363	20230822	123000	412577215	1775	1775	1775	1775	0
364	20230822	122900	412577215	1775	1775	1775	1775	1
365	20230822	122800	412575440	1775	1775	1775	1775	0
366	20230822	122700	412575440	1775	1775	1775	1775	0
367	20230822	122600	412575440	1775	1775	1775	1775	20
368	20230822	122500	412539940	1772	1772	1772	1772	124
369	20230822	122400	412320212	1769	1769	1769	1769	0
370	20230822	122300	412320212	1769	1769	1769	1769	0
371	20230822	122200	412320212	1769	1769	1769	1769	9
372	20230822	122100	412304291	1769	1769	1769	1769	1
373	20230822	122000	412302522	1769	1769	1769	1769	6
374	20230822	121900	412291908	1769	1769	1769	1769	7
375	20230822	121800	412279525	1769	1769	1769	1769	15
376	20230822	121700	412252990	1769	1769	1769	1769	7
377	20230822	121600	412240607	1769	1769	1769	1769	8
378	20230822	121500	412226455	1769	1769	1769	1769	7
379	20230822	121400	412214072	1766	1774	1774	1766	80
380	20230822	121300	412072552	1775	1775	1775	1775	108
381	20230822	121200	411880852	1779	1779	1779	1779	0
382	20230822	121100	411880852	1779	1779	1779	1779	0
383	20230822	121000	411880852	1779	1779	1779	1779	0
384	20230822	120900	411880852	1779	1779	1779	1779	0
385	20230822	120800	411880852	1779	1779	1779	1779	7
386	20230822	120700	411868399	1779	1779	1779	1779	0
387	20230822	120600	411868399	1779	1775	1779	1775	61
388	20230822	120500	411760120	1775	1775	1775	1775	0
389	20230822	120400	411760120	1775	1775	1775	1775	0
390	20230822	120300	411760120	1775	1775	1775	1775	8
391	20230822	120200	411745920	1781	1781	1781	1781	4
392	20230822	120100	411738796	1781	1781	1781	1781	0
393	20230822	120000	411738796	1781	1781	1781	1781	0
394	20230822	115900	411738796	1781	1781	1781	1781	0
395	20230822	115800	411738796	1781	1781	1781	1781	0
396	20230822	115700	411738796	1781	1781	1781	1781	0
397	20230822	115600	411738796	1781	1781	1781	1781	1
398	20230822	115500	411737015	1782	1782	1782	1782	0
399	20230822	115400	411737015	1782	1782	1782	1782	0
400	20230822	115300	411737015	1782	1774	1782	1774	1009
401	20230822	115200	409939049	1782	1782	1782	1781	2000
402	20230822	115100	406375262	1771	1774	1782	1770	596
403	20230822	115000	405317929	1767	1768	1768	1767	1379
404	20230822	114900	402881123	1767	1771	1771	1767	4259
405	20230822	114800	395355430	1767	1767	1767	1767	0
406	20230822	114700	395355430	1767	1767	1767	1767	7
407	20230822	114600	395343061	1772	1772	1772	1772	1
408	20230822	114500	395341289	1772	1772	1772	1772	0
409	20230822	114400	395341289	1772	1772	1772	1772	1071
410	20230822	114300	393443477	1773	1772	1773	1759	5644
411	20230822	114200	383493916	1772	1774	1774	1772	74
412	20230822	114100	383362742	1774	1776	1776	1774	2220
413	20230822	114000	379422168	1780	1780	1780	1780	121
414	20230822	113900	379206788	1783	1783	1783	1783	0
415	20230822	113800	379206788	1783	1783	1783	1783	8
416	20230822	113700	379192524	1783	1783	1783	1783	500
417	20230822	113600	378301024	1783	1783	1783	1783	1500
418	20230822	113500	375626524	1783	1783	1783	1783	100
419	20230822	113400	375448224	1783	1780	1783	1780	14
420	20230822	113300	375423298	1780	1780	1780	1780	1140
421	20230822	113200	373394098	1776	1783	1783	1776	5022
422	20230822	113100	364465902	1783	1783	1783	1780	587
423	20230822	113000	363420967	1783	1783	1787	1783	51
424	20230822	112900	363329926	1783	1785	1789	1782	5043
425	20230822	112800	354343085	1789	1783	1789	1783	503
426	20230822	112700	353445354	1788	1788	1788	1788	0
427	20230822	112600	353445354	1788	1788	1788	1788	102
428	20230822	112500	353262978	1788	1785	1788	1785	403
429	20230822	112400	352542423	1785	1783	1785	1782	16809
430	20230822	112300	322583445	1788	1786	1788	1786	1878
431	20230822	112200	319228229	1785	1785	1785	1785	0
432	20230822	112100	319228229	1785	1785	1785	1785	709
433	20230822	112000	317962664	1784	1783	1784	1782	3260
434	20230822	111900	312147442	1783	1784	1784	1783	100
435	20230822	111800	311969122	1784	1782	1784	1779	1216
436	20230822	111700	309800027	1780	1778	1780	1778	19918
437	20230822	111600	274355145	1777	1777	1777	1777	0
438	20230822	111500	274355145	1777	1775	1777	1775	5062
439	20230822	111400	265361139	1776	1776	1776	1776	28
440	20230822	111300	265311411	1775	1776	1776	1775	18
441	20230822	111200	265279456	1777	1777	1777	1777	0
442	20230822	111100	265279456	1777	1777	1777	1777	0
443	20230822	111000	265279456	1777	1777	1777	1777	0
444	20230822	110900	265279456	1777	1772	1777	1772	202
445	20230822	110800	264920507	1777	1776	1777	1776	3665
446	20230822	110700	258408373	1774	1774	1774	1774	0
447	20230822	110600	258408373	1774	1774	1774	1774	0
448	20230822	110500	258408373	1774	1774	1774	1774	1130
449	20230822	110400	256403753	1770	1776	1776	1770	3005
450	20230822	110300	251080417	1776	1776	1776	1776	612
451	20230822	110200	249993505	1776	1776	1776	1776	0
452	20230822	110100	249993505	1776	1776	1776	1776	0
453	20230822	110000	249993505	1776	1776	1776	1776	0
454	20230822	105900	249993505	1776	1777	1777	1776	107
455	20230822	105800	249803372	1779	1779	1779	1779	8
456	20230822	105700	249789140	1775	1779	1779	1775	1846
457	20230822	105600	246505269	1778	1774	1778	1774	8362
458	20230822	105500	231650814	1774	1772	1774	1772	2172
459	20230822	105400	227798586	1773	1768	1773	1768	1693
460	20230822	105300	224800557	1769	1768	1769	1768	5
461	20230822	105200	224791715	1769	1769	1769	1769	100
462	20230822	105100	224614815	1767	1767	1767	1767	0
463	20230822	105000	224614815	1767	1767	1767	1767	0
464	20230822	104900	224614815	1767	1770	1770	1767	1143
465	20230822	104800	222592227	1770	1769	1773	1769	6477
466	20230822	104700	211121067	1770	1770	1770	1770	0
467	20230822	104600	211121067	1770	1770	1770	1770	0
468	20230822	104500	211121067	1770	1770	1770	1770	431
469	20230822	104400	210358197	1770	1770	1770	1770	0
470	20230822	104300	210358197	1770	1769	1770	1769	1633
471	20230822	104200	207468268	1769	1768	1769	1768	282
472	20230822	104100	206969490	1768	1768	1768	1768	2
473	20230822	104000	206965954	1767	1767	1767	1767	3
474	20230822	103900	206960653	1767	1768	1768	1767	20
475	20230822	103800	206925303	1768	1767	1768	1767	989
476	20230822	103700	205176761	1763	1763	1763	1763	0
477	20230822	103600	205176761	1763	1763	1763	1763	0
478	20230822	103500	205176761	1763	1762	1763	1762	1002
479	20230822	103400	203411235	1762	1768	1768	1760	6019
480	20230822	103300	192815628	1769	1769	1769	1769	0
481	20230822	103200	192815628	1769	1769	1769	1769	6
482	20230822	103100	192805014	1769	1769	1769	1769	0
483	20230822	103000	192805014	1769	1769	1769	1769	820
484	20230822	102900	191354434	1769	1769	1769	1769	1
485	20230822	102800	191352665	1769	1768	1770	1768	5099
486	20230822	102700	182329609	1768	1762	1768	1762	5658
487	20230822	102600	172350410	1757	1757	1762	1757	5304
488	20230822	102500	163016833	1757	1753	1757	1753	22
489	20230822	102400	162978209	1753	1753	1761	1753	6124
490	20230822	102300	152213570	1750	1754	1754	1750	1500
491	20230822	102200	149584857	1757	1753	1757	1753	23
492	20230822	102100	149544498	1753	1759	1760	1752	2940
493	20230822	102000	144370980	1759	1758	1759	1758	1932
494	20230822	101900	140973913	1760	1760	1760	1760	0
495	20230822	101800	140973913	1760	1758	1760	1758	100
496	20230822	101700	140798011	1749	1758	1758	1749	2
497	20230822	101600	140794504	1750	1750	1750	1750	1000
498	20230822	101500	139044504	1753	1753	1753	1753	6
499	20230822	101400	139033986	1758	1758	1758	1758	0
500	20230822	101300	139033986	1758	1758	1758	1758	0
501	20230822	101200	139033986	1758	1751	1758	1751	3217
502	20230822	101100	133379060	1751	1756	1756	1748	4301
503	20230822	101000	125835440	1750	1748	1755	1748	9047
504	20230822	100900	109992525	1749	1749	1749	1749	0
505	20230822	100800	109992525	1749	1744	1749	1744	16256
506	20230822	100700	81584708	1744	1741	1744	1740	2402
507	20230822	100600	77396216	1742	1742	1742	1742	0
508	20230822	100500	77396216	1742	1742	1742	1742	1000
509	20230822	100400	75654216	1743	1738	1743	1738	4749
510	20230822	100300	67385756	1739	1739	1739	1739	40
511	20230822	100200	67316196	1738	1738	1738	1738	612
512	20230822	100100	66252540	1738	1738	1738	1738	2
513	20230822	100000	66249064	1737	1736	1737	1736	364
514	20230822	095900	65616798	1738	1738	1738	1738	0
515	20230822	095800	65616798	1738	1738	1738	1738	0
516	20230822	095700	65616798	1738	1738	1738	1738	0
517	20230822	095600	65616798	1738	1738	1738	1738	0
518	20230822	095500	65616798	1738	1738	1738	1738	0
519	20230822	095400	65616798	1738	1738	1738	1738	0
520	20230822	095300	65616798	1738	1737	1738	1737	501
521	20230822	095200	64746560	1736	1736	1736	1736	0
522	20230822	095100	64746560	1736	1736	1736	1736	0
523	20230822	095000	64746560	1736	1736	1736	1736	19
524	20230822	094900	64713576	1736	1736	1736	1736	413
525	20230822	094800	63996608	1732	1732	1732	1732	0
526	20230822	094700	63996608	1732	1734	1740	1732	3518
527	20230822	094600	57885318	1731	1731	1731	1731	2000
528	20230822	094500	54423318	1734	1723	1734	1723	12100
529	20230822	094400	33507935	1724	1724	1724	1724	0
530	20230822	094300	33507935	1724	1724	1724	1724	0
531	20230822	094200	33507935	1724	1723	1724	1723	2000
532	20230822	094100	30060335	1718	1718	1718	1718	0
533	20230822	094000	30060335	1718	1715	1718	1715	1004
534	20230822	093900	28338469	1714	1713	1714	1713	1783
535	20230822	093800	25283018	1713	1713	1713	1713	0
536	20230822	093700	25283018	1713	1713	1713	1713	1
537	20230822	093600	25281305	1713	1713	1713	1713	0
538	20230822	093500	25281305	1713	1712	1713	1712	178
539	20230822	093400	24976392	1712	1712	1712	1712	0
540	20230822	093300	24976392	1712	1712	1712	1712	0
541	20230822	093200	24976392	1712	1712	1712	1712	0
542	20230822	093100	24976392	1712	1712	1712	1712	1
543	20230822	093000	24974680	1713	1713	1713	1713	0
544	20230822	092900	24974680	1713	1713	1713	1713	0
545	20230822	092800	24974680	1713	1713	1713	1713	0
546	20230822	092700	24974680	1713	1713	1713	1713	0
547	20230822	092600	24974680	1713	1713	1713	1713	0
548	20230822	092500	24974680	1713	1713	1713	1713	410
549	20230822	092400	24272350	1713	1713	1713	1713	0
550	20230822	092300	24272350	1713	1713	1713	1713	0
551	20230822	092200	24272350	1713	1713	1713	1713	3
552	20230822	092100	24267211	1714	1714	1714	1714	0
553	20230822	092000	24267211	1714	1714	1714	1714	0
554	20230822	091900	24267211	1714	1714	1714	1714	0
555	20230822	091800	24267211	1714	1714	1714	1714	0
556	20230822	091700	24267211	1714	1714	1714	1714	6
557	20230822	091600	24256927	1708	1708	1708	1708	774
558	20230822	091500	22934935	1705	1705	1705	1705	0
559	20230822	091400	22934935	1705	1705	1705	1705	0
560	20230822	091300	22934935	1705	1705	1705	1705	0
561	20230822	091200	22934935	1705	1705	1705	1705	0
562	20230822	091100	22934935	1705	1705	1705	1705	1
563	20230822	091000	22933230	1705	1713	1715	1705	5658
564	20230822	090900	13279868	1713	1712	1713	1711	5462
565	20230822	090800	3932328	1719	1719	1719	1719	0
566	20230822	090700	3932328	1719	1719	1719	1719	0
567	20230822	090600	3932328	1719	1719	1719	1719	0
568	20230822	090500	3932328	1719	1714	1724	1714	53
569	20230822	090400	3841195	1711	1711	1711	1711	0
570	20230822	090300	3841195	1711	1711	1711	1711	241
571	20230822	090200	3428844	1711	1711	1711	1711	0
572	20230822	090100	3428844	1711	1711	1711	1711	0
573	20230822	090000	3428844	1711	1711	1711	1711	2004