KissMeData/004650/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	184000	478714450	9870	9870	9870	9870	54
3	20230825	183900	478714450	9870	9870	9870	9870	0
4	20230825	183800	478714450	9870	9870	9870	9870	0
5	20230825	183700	478714450	9870	9870	9870	9870	0
6	20230825	183600	478714450	9870	9870	9870	9870	0
7	20230825	183500	478714450	9870	9870	9870	9870	0
8	20230825	183400	478714450	9870	9870	9870	9870	0
9	20230825	183300	478714450	9870	9870	9870	9870	0
10	20230825	183200	478714450	9870	9870	9870	9870	0
11	20230825	183100	478714450	9870	9870	9870	9870	0
12	20230825	183000	478714450	9870	9870	9870	9870	0
13	20230825	182900	478714450	9870	9870	9870	9870	0
14	20230825	182800	478714450	9870	9870	9870	9870	0
15	20230825	182700	478714450	9870	9870	9870	9870	0
16	20230825	182600	478714450	9870	9870	9870	9870	0
17	20230825	182500	478714450	9870	9870	9870	9870	0
18	20230825	182400	478714450	9870	9870	9870	9870	0
19	20230825	182300	478714450	9870	9870	9870	9870	0
20	20230825	182200	478714450	9870	9870	9870	9870	0
21	20230825	182100	478714450	9870	9870	9870	9870	0
22	20230825	182000	478714450	9870	9870	9870	9870	0
23	20230825	181900	478714450	9870	9870	9870	9870	0
24	20230825	181800	478714450	9870	9870	9870	9870	0
25	20230825	181700	478714450	9870	9870	9870	9870	0
26	20230825	181600	478714450	9870	9870	9870	9870	0
27	20230825	181500	478714450	9870	9870	9870	9870	0
28	20230825	181400	478714450	9870	9870	9870	9870	0
29	20230825	181300	478714450	9870	9870	9870	9870	0
30	20230825	181200	478714450	9870	9870	9870	9870	0
31	20230825	181100	478714450	9870	9870	9870	9870	0
32	20230825	181000	478714450	9870	9870	9870	9870	54
33	20230825	180900	478714450	9870	9870	9870	9870	0
34	20230825	180800	478714450	9870	9870	9870	9870	0
35	20230825	180700	478714450	9870	9870	9870	9870	0
36	20230825	180600	478714450	9870	9870	9870	9870	0
37	20230825	180500	478714450	9870	9870	9870	9870	0
38	20230825	180400	478714450	9870	9870	9870	9870	0
39	20230825	180300	478714450	9870	9870	9870	9870	0
40	20230825	180200	478714450	9870	9870	9870	9870	0
41	20230825	180100	478714450	9870	9870	9870	9870	0
42	20230825	180000	478714450	9870	9870	9870	9870	0
43	20230825	175900	478714450	9870	9870	9870	9870	0
44	20230825	175800	478714450	9870	9870	9870	9870	0
45	20230825	175700	478714450	9870	9870	9870	9870	0
46	20230825	175600	478714450	9870	9870	9870	9870	0
47	20230825	175500	478714450	9870	9870	9870	9870	0
48	20230825	175400	478714450	9870	9870	9870	9870	0
49	20230825	175300	478714450	9870	9870	9870	9870	0
50	20230825	175200	478714450	9870	9870	9870	9870	0
51	20230825	175100	478714450	9870	9870	9870	9870	0
52	20230825	175000	478714450	9870	9870	9870	9870	0
53	20230825	174900	478714450	9870	9870	9870	9870	0
54	20230825	174800	478714450	9870	9870	9870	9870	0
55	20230825	174700	478714450	9870	9870	9870	9870	0
56	20230825	174600	478714450	9870	9870	9870	9870	0
57	20230825	174500	478714450	9870	9870	9870	9870	0
58	20230825	174400	478714450	9870	9870	9870	9870	0
59	20230825	174300	478714450	9870	9870	9870	9870	0
60	20230825	174200	478714450	9870	9870	9870	9870	0
61	20230825	174100	478714450	9870	9870	9870	9870	0
62	20230825	174000	478714450	9870	9870	9870	9870	54
63	20230825	173900	478714450	9870	9870	9870	9870	0
64	20230825	173800	478714450	9870	9870	9870	9870	0
65	20230825	173700	478714450	9870	9870	9870	9870	0
66	20230825	173600	478714450	9870	9870	9870	9870	0
67	20230825	173500	478714450	9870	9870	9870	9870	0
68	20230825	173400	478714450	9870	9870	9870	9870	0
69	20230825	173300	478714450	9870	9870	9870	9870	0
70	20230825	173200	478714450	9870	9870	9870	9870	0
71	20230825	173100	478714450	9870	9870	9870	9870	0
72	20230825	173000	478714450	9870	9870	9870	9870	0
73	20230825	172900	478714450	9870	9870	9870	9870	0
74	20230825	172800	478714450	9870	9870	9870	9870	0
75	20230825	172700	478714450	9870	9870	9870	9870	0
76	20230825	172600	478714450	9870	9870	9870	9870	0
77	20230825	172500	478714450	9870	9870	9870	9870	0
78	20230825	172400	478714450	9870	9870	9870	9870	0
79	20230825	172300	478714450	9870	9870	9870	9870	0
80	20230825	172200	478714450	9870	9870	9870	9870	0
81	20230825	172100	478714450	9870	9870	9870	9870	0
82	20230825	172000	478714450	9870	9870	9870	9870	0
83	20230825	171900	478714450	9870	9870	9870	9870	0
84	20230825	171800	478714450	9870	9870	9870	9870	0
85	20230825	171700	478714450	9870	9870	9870	9870	0
86	20230825	171600	478714450	9870	9870	9870	9870	0
87	20230825	171500	478714450	9870	9870	9870	9870	0
88	20230825	171400	478714450	9870	9870	9870	9870	0
89	20230825	171300	478714450	9870	9870	9870	9870	0
90	20230825	171200	478714450	9870	9870	9870	9870	0
91	20230825	171100	478714450	9870	9870	9870	9870	0
92	20230825	171000	478714450	9870	9870	9870	9870	54
93	20230825	170900	478714450	9870	9870	9870	9870	0
94	20230825	170800	478714450	9870	9870	9870	9870	0
95	20230825	170700	478714450	9870	9870	9870	9870	0
96	20230825	170600	478714450	9870	9870	9870	9870	0
97	20230825	170500	478714450	9870	9870	9870	9870	0
98	20230825	170400	478714450	9870	9870	9870	9870	0
99	20230825	170300	478714450	9870	9870	9870	9870	0
100	20230825	170200	478714450	9870	9870	9870	9870	0
101	20230825	170100	478714450	9870	9870	9870	9870	0
102	20230825	170000	478714450	9870	9870	9870	9870	0
103	20230825	165900	478714450	9870	9870	9870	9870	0
104	20230825	165800	478714450	9870	9870	9870	9870	0
105	20230825	165700	478714450	9870	9870	9870	9870	0
106	20230825	165600	478714450	9870	9870	9870	9870	0
107	20230825	165500	478714450	9870	9870	9870	9870	0
108	20230825	165400	478714450	9870	9870	9870	9870	0
109	20230825	165300	478714450	9870	9870	9870	9870	0
110	20230825	165200	478714450	9870	9870	9870	9870	0
111	20230825	165100	478714450	9870	9870	9870	9870	0
112	20230825	165000	478714450	9870	9870	9870	9870	0
113	20230825	164900	478714450	9870	9870	9870	9870	0
114	20230825	164800	478714450	9870	9870	9870	9870	0
115	20230825	164700	478714450	9870	9870	9870	9870	0
116	20230825	164600	478714450	9870	9870	9870	9870	0
117	20230825	164500	478714450	9870	9870	9870	9870	0
118	20230825	164400	478714450	9870	9870	9870	9870	0
119	20230825	164300	478714450	9870	9870	9870	9870	0
120	20230825	164200	478714450	9870	9870	9870	9870	0
121	20230825	164100	478714450	9870	9870	9870	9870	0
122	20230825	164000	478714450	9870	9870	9870	9870	54
123	20230825	163900	478714450	9870	9870	9870	9870	0
124	20230825	163800	478714450	9870	9870	9870	9870	0
125	20230825	163700	478714450	9870	9870	9870	9870	0
126	20230825	163600	478714450	9870	9870	9870	9870	0
127	20230825	163500	478714450	9870	9870	9870	9870	0
128	20230825	163400	478714450	9870	9870	9870	9870	0
129	20230825	163300	478714450	9870	9870	9870	9870	0
130	20230825	163200	478714450	9870	9870	9870	9870	0
131	20230825	163100	478714450	9870	9870	9870	9870	0
132	20230825	163000	478714450	9870	9870	9870	9870	0
133	20230825	162900	478714450	9870	9870	9870	9870	0
134	20230825	162800	478714450	9870	9870	9870	9870	0
135	20230825	162700	478714450	9870	9870	9870	9870	0
136	20230825	162600	478714450	9870	9870	9870	9870	0
137	20230825	162500	478714450	9870	9870	9870	9870	0
138	20230825	162400	478714450	9870	9870	9870	9870	0
139	20230825	162300	478714450	9870	9870	9870	9870	0
140	20230825	162200	478714450	9870	9870	9870	9870	0
141	20230825	162100	478714450	9870	9870	9870	9870	0
142	20230825	162000	478714450	9870	9870	9870	9870	0
143	20230825	161900	478714450	9870	9870	9870	9870	0
144	20230825	161800	478714450	9870	9870	9870	9870	0
145	20230825	161700	478714450	9870	9870	9870	9870	0
146	20230825	161600	478714450	9870	9870	9870	9870	0
147	20230825	161500	478714450	9870	9870	9870	9870	0
148	20230825	161400	478714450	9870	9870	9870	9870	0
149	20230825	161300	478714450	9870	9870	9870	9870	0
150	20230825	161200	478714450	9870	9870	9870	9870	0
151	20230825	161100	478714450	9870	9870	9870	9870	0
152	20230825	161000	478714450	9870	9870	9870	9870	54
153	20230825	160900	478714450	9870	9870	9870	9870	0
154	20230825	160800	478714450	9870	9870	9870	9870	0
155	20230825	160700	478714450	9870	9870	9870	9870	0
156	20230825	160600	478714450	9870	9870	9870	9870	0
157	20230825	160500	478714450	9870	9870	9870	9870	0
158	20230825	160400	478714450	9870	9870	9870	9870	0
159	20230825	160300	478714450	9870	9870	9870	9870	0
160	20230825	160200	478714450	9870	9870	9870	9870	0
161	20230825	160100	478714450	9870	9870	9870	9870	0
162	20230825	160000	478714450	9870	9870	9870	9870	0
163	20230825	155900	478714450	9870	9870	9870	9870	0
164	20230825	155800	478714450	9870	9870	9870	9870	0
165	20230825	155700	478714450	9870	9870	9870	9870	0
166	20230825	155600	478714450	9870	9870	9870	9870	0
167	20230825	155500	478714450	9870	9870	9870	9870	0
168	20230825	155400	478714450	9870	9870	9870	9870	0
169	20230825	155300	478714450	9870	9870	9870	9870	0
170	20230825	155200	478714450	9870	9870	9870	9870	0
171	20230825	155100	478714450	9870	9870	9870	9870	0
172	20230825	155000	478714450	9870	9870	9870	9870	0
173	20230825	154900	478714450	9870	9870	9870	9870	0
174	20230825	154800	478714450	9870	9870	9870	9870	0
175	20230825	154700	478714450	9870	9870	9870	9870	0
176	20230825	154600	478714450	9870	9870	9870	9870	0
177	20230825	154500	478714450	9870	9870	9870	9870	0
178	20230825	154400	478714450	9870	9870	9870	9870	0
179	20230825	154300	478714450	9870	9870	9870	9870	0
180	20230825	154200	478714450	9870	9870	9870	9870	0
181	20230825	154100	478714450	9870	9870	9870	9870	0
182	20230825	154000	478714450	9870	9870	9870	9870	54
183	20230825	153900	478714450	9870	9870	9870	9870	0
184	20230825	153800	478714450	9870	9870	9870	9870	0
185	20230825	153700	478714450	9870	9870	9870	9870	0
186	20230825	153600	478714450	9870	9870	9870	9870	0
187	20230825	153500	478714450	9870	9870	9870	9870	0
188	20230825	153400	478714450	9870	9870	9870	9870	0
189	20230825	153300	478714450	9870	9870	9870	9870	0
190	20230825	153200	478714450	9870	9870	9870	9870	0
191	20230825	153100	478714450	9870	9870	9870	9870	0
192	20230825	153000	478714450	9870	9870	9870	9870	54
193	20230825	152900	478181470	9890	9890	9890	9890	0
194	20230825	152800	478181470	9890	9890	9890	9890	0
195	20230825	152700	478181470	9890	9890	9890	9890	0
196	20230825	152600	478181470	9890	9890	9890	9890	0
197	20230825	152500	478181470	9890	9890	9890	9890	0
198	20230825	152400	478181470	9890	9890	9890	9890	0
199	20230825	152300	478181470	9890	9890	9890	9890	0
200	20230825	152200	478181470	9890	9890	9890	9890	0
201	20230825	152100	478181470	9890	9890	9890	9890	0
202	20230825	152000	478181470	9890	9890	9890	9890	0
203	20230825	151900	478181470	9890	9890	9890	9890	4
204	20230825	151800	478141910	9860	9860	9860	9860	18
205	20230825	151700	477964430	9890	9890	9890	9890	50
206	20230825	151600	477469930	9890	9890	9890	9890	0
207	20230825	151500	477469930	9890	9890	9890	9890	0
208	20230825	151400	477469930	9890	9890	9890	9890	0
209	20230825	151300	477469930	9890	9890	9890	9890	0
210	20230825	151200	477469930	9890	9890	9890	9890	10
211	20230825	151100	477371030	9880	9880	9880	9880	190
212	20230825	151000	475493830	9880	9880	9880	9880	0
213	20230825	150900	475493830	9880	9880	9880	9880	0
214	20230825	150800	475493830	9880	9880	9880	9880	0
215	20230825	150700	475493830	9880	9880	9880	9880	0
216	20230825	150600	475493830	9880	9880	9880	9880	0
217	20230825	150500	475493830	9880	9880	9880	9880	0
218	20230825	150400	475493830	9880	9880	9880	9880	0
219	20230825	150300	475493830	9880	9880	9880	9880	0
220	20230825	150200	475493830	9880	9880	9880	9880	0
221	20230825	150100	475493830	9880	9880	9880	9880	0
222	20230825	150000	475493830	9880	9880	9880	9880	164
223	20230825	145900	473873510	9880	9880	9880	9880	0
224	20230825	145800	473873510	9880	9880	9880	9880	0
225	20230825	145700	473873510	9880	9880	9880	9880	0
226	20230825	145600	473873510	9880	9880	9880	9880	2
227	20230825	145500	473853750	9850	9850	9850	9850	0
228	20230825	145400	473853750	9850	9850	9850	9850	0
229	20230825	145300	473853750	9850	9850	9850	9850	0
230	20230825	145200	473853750	9850	9850	9850	9850	0
231	20230825	145100	473853750	9850	9850	9850	9850	0
232	20230825	145000	473853750	9850	9870	9870	9850	1057
233	20230825	144900	463440050	9890	9890	9890	9890	0
234	20230825	144800	463440050	9890	9890	9890	9890	101
235	20230825	144700	462441160	9870	9870	9870	9870	0
236	20230825	144600	462441160	9870	9870	9870	9870	0
237	20230825	144500	462441160	9870	9870	9870	9870	2
238	20230825	144400	462421420	9890	9890	9890	9890	0
239	20230825	144300	462421420	9890	9890	9890	9890	0
240	20230825	144200	462421420	9890	9890	9890	9890	0
241	20230825	144100	462421420	9890	9890	9890	9890	5
242	20230825	144000	462371970	9890	9890	9890	9890	1
243	20230825	143900	462362080	9870	9870	9870	9870	0
244	20230825	143800	462362080	9870	9870	9870	9870	0
245	20230825	143700	462362080	9870	9870	9870	9870	0
246	20230825	143600	462362080	9870	9870	9870	9870	50
247	20230825	143500	461868580	9900	9900	9900	9900	0
248	20230825	143400	461868580	9900	9900	9900	9900	0
249	20230825	143300	461868580	9900	9900	9900	9900	100
250	20230825	143200	460878580	9900	9900	9900	9900	0
251	20230825	143100	460878580	9900	9900	9900	9900	0
252	20230825	143000	460878580	9900	9900	9900	9900	0
253	20230825	142900	460878580	9900	9900	9900	9900	10
254	20230825	142800	460779580	9900	9900	9900	9900	0
255	20230825	142700	460779580	9900	9900	9900	9900	1
256	20230825	142600	460769680	9860	9860	9860	9860	0
257	20230825	142500	460769680	9860	9860	9860	9860	547
258	20230825	142400	455376260	9860	9860	9860	9860	300
259	20230825	142300	452418260	9860	9860	9860	9860	0
260	20230825	142200	452418260	9860	9860	9860	9860	0
261	20230825	142100	452418260	9860	9860	9860	9860	0
262	20230825	142000	452418260	9860	9860	9860	9860	5
263	20230825	141900	452368960	9860	9860	9860	9850	17
264	20230825	141800	452201450	9850	9850	9850	9850	0
265	20230825	141700	452201450	9850	9850	9850	9850	0
266	20230825	141600	452201450	9850	9850	9850	9850	0
267	20230825	141500	452201450	9850	9850	9850	9850	0
268	20230825	141400	452201450	9850	9850	9850	9850	1
269	20230825	141300	452191600	9850	9850	9850	9850	0
270	20230825	141200	452191600	9850	9850	9850	9850	0
271	20230825	141100	452191600	9850	9850	9850	9850	0
272	20230825	141000	452191600	9850	9850	9850	9850	0
273	20230825	140900	452191600	9850	9850	9850	9850	0
274	20230825	140800	452191600	9850	9850	9850	9850	0
275	20230825	140700	452191600	9850	9850	9850	9850	0
276	20230825	140600	452191600	9850	9850	9850	9850	52
277	20230825	140500	451679400	9850	9850	9850	9850	0
278	20230825	140400	451679400	9850	9850	9850	9850	0
279	20230825	140300	451679400	9850	9850	9850	9850	0
280	20230825	140200	451679400	9850	9850	9850	9850	0
281	20230825	140100	451679400	9850	9850	9850	9850	1
282	20230825	140000	451669550	9850	9850	9850	9850	397
283	20230825	135900	447759100	9850	9850	9850	9850	0
284	20230825	135800	447759100	9850	9850	9850	9850	74
285	20230825	135700	447030200	9860	9860	9860	9860	0
286	20230825	135600	447030200	9860	9860	9860	9860	15
287	20230825	135500	446882300	9900	9900	9900	9900	0
288	20230825	135400	446882300	9900	9900	9900	9900	0
289	20230825	135300	446882300	9900	9900	9900	9900	0
290	20230825	135200	446882300	9900	9900	9900	9900	0
291	20230825	135100	446882300	9900	9900	9900	9900	0
292	20230825	135000	446882300	9900	9900	9900	9900	0
293	20230825	134900	446882300	9900	9900	9900	9900	0
294	20230825	134800	446882300	9900	9900	9900	9900	0
295	20230825	134700	446882300	9900	9900	9900	9900	0
296	20230825	134600	446882300	9900	9900	9900	9900	0
297	20230825	134500	446882300	9900	9900	9900	9900	0
298	20230825	134400	446882300	9900	9900	9900	9900	0
299	20230825	134300	446882300	9900	9900	9900	9900	0
300	20230825	134200	446882300	9900	9860	9900	9860	3
301	20230825	134100	446852680	9900	9870	9900	9860	540
302	20230825	134000	441527890	9900	9900	9900	9900	0
303	20230825	133900	441527890	9900	9900	9900	9900	16
304	20230825	133800	441369490	9870	9870	9870	9870	3
305	20230825	133700	441339880	9870	9870	9870	9870	0
306	20230825	133600	441339880	9870	9870	9870	9870	0
307	20230825	133500	441339880	9870	9870	9870	9870	1
308	20230825	133400	441330010	9860	9860	9860	9860	0
309	20230825	133300	441330010	9860	9860	9860	9860	0
310	20230825	133200	441330010	9860	9860	9860	9860	1
311	20230825	133100	441320150	9860	9860	9860	9860	0
312	20230825	133000	441320150	9860	9860	9860	9860	0
313	20230825	132900	441320150	9860	9860	9860	9860	0
314	20230825	132800	441320150	9860	9860	9860	9860	116
315	20230825	132700	440176390	9860	9860	9860	9860	0
316	20230825	132600	440176390	9860	9860	9860	9860	1
317	20230825	132500	440166530	9870	9870	9870	9870	10
318	20230825	132400	440067830	9870	9870	9870	9870	0
319	20230825	132300	440067830	9870	9870	9870	9870	0
320	20230825	132200	440067830	9870	9870	9870	9870	30
321	20230825	132100	439771730	9870	9870	9870	9860	24
322	20230825	132000	439534860	9870	9870	9870	9870	0
323	20230825	131900	439534860	9870	9870	9870	9870	0
324	20230825	131800	439534860	9870	9870	9870	9870	0
325	20230825	131700	439534860	9870	9870	9870	9870	2
326	20230825	131600	439515120	9870	9870	9870	9870	0
327	20230825	131500	439515120	9870	9870	9870	9870	0
328	20230825	131400	439515120	9870	9870	9870	9870	0
329	20230825	131300	439515120	9870	9870	9870	9870	0
330	20230825	131200	439515120	9870	9870	9870	9870	0
331	20230825	131100	439515120	9870	9870	9870	9870	3
332	20230825	131000	439485510	9870	9870	9870	9870	0
333	20230825	130900	439485510	9870	9870	9870	9870	0
334	20230825	130800	439485510	9870	9870	9870	9870	0
335	20230825	130700	439485510	9870	9870	9870	9870	0
336	20230825	130600	439485510	9870	9870	9870	9870	0
337	20230825	130500	439485510	9870	9870	9870	9870	1
338	20230825	130400	439475640	9850	9850	9850	9850	49
339	20230825	130300	438992990	9850	9850	9850	9850	0
340	20230825	130200	438992990	9850	9850	9850	9850	1
341	20230825	130100	438983140	9870	9870	9870	9870	0
342	20230825	130000	438983140	9870	9870	9870	9870	0
343	20230825	125900	438983140	9870	9870	9870	9870	0
344	20230825	125800	438983140	9870	9860	9870	9850	33
345	20230825	125700	438657520	9850	9850	9850	9850	0
346	20230825	125600	438657520	9850	9850	9850	9850	10
347	20230825	125500	438559020	9860	9860	9860	9860	61
348	20230825	125400	437957560	9870	9870	9870	9870	0
349	20230825	125300	437957560	9870	9870	9870	9870	20
350	20230825	125200	437760160	9860	9910	9910	9860	1794
351	20230825	125100	420040210	9910	9910	9910	9910	1
352	20230825	125000	420030300	9900	9900	9900	9900	10
353	20230825	124900	419931300	9900	9900	9900	9900	4
354	20230825	124800	419891700	9900	9900	9900	9900	0
355	20230825	124700	419891700	9900	9900	9900	9900	0
356	20230825	124600	419891700	9900	9900	9900	9900	0
357	20230825	124500	419891700	9900	9900	9900	9900	0
358	20230825	124400	419891700	9900	9900	9900	9900	0
359	20230825	124300	419891700	9900	9900	9900	9900	0
360	20230825	124200	419891700	9900	9900	9900	9900	0
361	20230825	124100	419891700	9900	9900	9900	9900	0
362	20230825	124000	419891700	9900	9900	9900	9900	9
363	20230825	123900	419802600	9910	9910	9910	9910	0
364	20230825	123800	419802600	9910	9910	9920	9910	122
365	20230825	123700	418593490	9910	9910	9910	9910	0
366	20230825	123600	418593490	9910	9910	9910	9910	0
367	20230825	123500	418593490	9910	9910	9910	9910	0
368	20230825	123400	418593490	9910	9910	9910	9910	25
369	20230825	123300	418345740	9900	9900	9900	9900	0
370	20230825	123200	418345740	9900	9900	9900	9900	0
371	20230825	123100	418345740	9900	9900	9900	9900	0
372	20230825	123000	418345740	9900	9900	9900	9900	10
373	20230825	122900	418246740	9890	9890	9890	9890	0
374	20230825	122800	418246740	9890	9890	9890	9890	0
375	20230825	122700	418246740	9890	9890	9890	9890	100
376	20230825	122600	417257740	9900	9900	9900	9900	0
377	20230825	122500	417257740	9900	9900	9900	9900	0
378	20230825	122400	417257740	9900	9900	9900	9900	3
379	20230825	122300	417228040	9900	9900	9900	9900	4
380	20230825	122200	417188440	9900	9900	9900	9900	0
381	20230825	122100	417188440	9900	9900	9900	9900	0
382	20230825	122000	417188440	9900	9900	9900	9900	0
383	20230825	121900	417188440	9900	9900	9900	9900	6
384	20230825	121800	417129040	9880	9880	9880	9880	0
385	20230825	121700	417129040	9880	9880	9880	9880	84
386	20230825	121600	416299120	9870	9870	9870	9870	0
387	20230825	121500	416299120	9870	9870	9870	9870	0
388	20230825	121400	416299120	9870	9870	9870	9870	0
389	20230825	121300	416299120	9870	9870	9870	9870	0
390	20230825	121200	416299120	9870	9870	9870	9870	0
391	20230825	121100	416299120	9870	9870	9870	9870	1
392	20230825	121000	416289250	9870	9870	9870	9870	0
393	20230825	120900	416289250	9870	9860	9870	9860	302
394	20230825	120800	413308530	9880	9880	9880	9880	0
395	20230825	120700	413308530	9880	9880	9880	9880	0
396	20230825	120600	413308530	9880	9880	9880	9880	10
397	20230825	120500	413209730	9850	9860	9860	9850	83
398	20230825	120400	412391830	9860	9860	9860	9860	0
399	20230825	120300	412391830	9860	9860	9860	9860	0
400	20230825	120200	412391830	9860	9870	9870	9860	49
401	20230825	120100	411908500	9870	9870	9870	9870	0
402	20230825	120000	411908500	9870	9870	9870	9870	0
403	20230825	115900	411908500	9870	9870	9870	9870	0
404	20230825	115800	411908500	9870	9880	9880	9870	108
405	20230825	115700	410842340	9890	9890	9890	9890	9
406	20230825	115600	410753330	9890	9890	9890	9890	10
407	20230825	115500	410654430	9890	9890	9890	9890	1
408	20230825	115400	410644540	9870	9880	9880	9870	71
409	20230825	115300	409943480	9880	9910	9910	9880	25
410	20230825	115200	409696240	9910	9910	9910	9910	0
411	20230825	115100	409696240	9910	9910	9910	9910	26
412	20230825	115000	409438580	9950	9940	9950	9940	2
413	20230825	114900	409418690	9960	9960	9960	9920	421
414	20230825	114800	405238680	9960	9960	9960	9960	8
415	20230825	114700	405159000	9970	9970	9970	9970	0
416	20230825	114600	405159000	9970	9950	9970	9950	24
417	20230825	114500	404920140	9950	9950	9950	9950	8
418	20230825	114400	404840540	9950	9920	9950	9910	77
419	20230825	114300	404076060	9920	9910	9920	9910	38
420	20230825	114200	403699190	9910	9940	9940	9910	59
421	20230825	114100	403114060	9930	9920	9950	9920	70
422	20230825	114000	402419390	9930	9920	9930	9910	107
423	20230825	113900	401358020	9920	9820	9920	9810	3741
424	20230825	113800	364525370	9820	9910	9910	9820	1171
425	20230825	113700	352988400	9920	9940	9940	9900	851
426	20230825	113600	344558120	9940	9930	9960	9920	202
427	20230825	113500	342551800	9930	9950	9950	9930	480
428	20230825	113400	337779600	9950	10010	10010	9950	1992
429	20230825	113300	317893370	10030	10040	10040	9990	1994
430	20230825	113200	297925770	10030	10150	10180	10030	4325
431	20230825	113100	254066800	10150	10260	10260	10010	4918
432	20230825	113000	204170870	10270	10310	10320	10200	7777
433	20230825	112900	124329510	10320	10010	10400	10010	4287
434	20230825	112800	80514220	10020	9860	10040	9850	3793
435	20230825	112700	42803020	9870	9860	9900	9860	268
436	20230825	112600	40159100	9860	9820	9910	9820	987
437	20230825	112500	30449550	9820	9820	9820	9820	101
438	20230825	112400	29457730	9820	9820	9820	9820	0
439	20230825	112300	29457730	9820	9820	9820	9820	0
440	20230825	112200	29457730	9820	9820	9820	9820	0
441	20230825	112100	29457730	9820	9820	9820	9820	0
442	20230825	112000	29457730	9820	9820	9820	9820	0
443	20230825	111900	29457730	9820	9820	9820	9820	0
444	20230825	111800	29457730	9820	9820	9820	9820	0
445	20230825	111700	29457730	9820	9820	9820	9820	0
446	20230825	111600	29457730	9820	9820	9820	9820	1
447	20230825	111500	29447910	9810	9810	9810	9810	0
448	20230825	111400	29447910	9810	9810	9810	9810	0
449	20230825	111300	29447910	9810	9810	9810	9810	0
450	20230825	111200	29447910	9810	9810	9810	9810	0
451	20230825	111100	29447910	9810	9810	9810	9810	0
452	20230825	111000	29447910	9810	9810	9810	9810	0
453	20230825	110900	29447910	9810	9810	9810	9810	0
454	20230825	110800	29447910	9810	9810	9810	9810	0
455	20230825	110700	29447910	9810	9810	9810	9810	0
456	20230825	110600	29447910	9810	9810	9810	9810	0
457	20230825	110500	29447910	9810	9810	9810	9810	0
458	20230825	110400	29447910	9810	9810	9810	9810	0
459	20230825	110300	29447910	9810	9810	9810	9810	0
460	20230825	110200	29447910	9810	9810	9810	9810	0
461	20230825	110100	29447910	9810	9810	9810	9810	0
462	20230825	110000	29447910	9810	9810	9810	9810	0
463	20230825	105900	29447910	9810	9810	9810	9810	39
464	20230825	105800	29065320	9800	9800	9800	9800	0
465	20230825	105700	29065320	9800	9800	9800	9800	2
466	20230825	105600	29045720	9790	9790	9790	9790	0
467	20230825	105500	29045720	9790	9790	9790	9790	0
468	20230825	105400	29045720	9790	9790	9790	9790	0
469	20230825	105300	29045720	9790	9790	9790	9790	0
470	20230825	105200	29045720	9790	9790	9790	9790	0
471	20230825	105100	29045720	9790	9790	9790	9790	0
472	20230825	105000	29045720	9790	9790	9790	9790	0
473	20230825	104900	29045720	9790	9790	9790	9790	0
474	20230825	104800	29045720	9790	9790	9790	9790	5
475	20230825	104700	28996770	9790	9790	9790	9790	1
476	20230825	104600	28986980	9780	9780	9780	9780	0
477	20230825	104500	28986980	9780	9780	9780	9780	0
478	20230825	104400	28986980	9780	9780	9780	9780	0
479	20230825	104300	28986980	9780	9780	9780	9780	0
480	20230825	104200	28986980	9780	9780	9780	9780	100
481	20230825	104100	28008980	9780	9780	9780	9780	0
482	20230825	104000	28008980	9780	9780	9780	9780	1
483	20230825	103900	27999200	9790	9790	9790	9790	76
484	20230825	103800	27255160	9800	9800	9800	9800	20
485	20230825	103700	27059160	9800	9800	9800	9800	0
486	20230825	103600	27059160	9800	9800	9800	9800	0
487	20230825	103500	27059160	9800	9800	9800	9800	0
488	20230825	103400	27059160	9800	9800	9800	9800	0
489	20230825	103300	27059160	9800	9800	9800	9800	0
490	20230825	103200	27059160	9800	9800	9800	9800	0
491	20230825	103100	27059160	9800	9800	9800	9800	0
492	20230825	103000	27059160	9800	9800	9800	9800	0
493	20230825	102900	27059160	9800	9800	9800	9800	0
494	20230825	102800	27059160	9800	9800	9800	9800	0
495	20230825	102700	27059160	9800	9800	9800	9800	0
496	20230825	102600	27059160	9800	9800	9800	9800	100
497	20230825	102500	26079160	9800	9800	9800	9800	0
498	20230825	102400	26079160	9800	9800	9800	9800	0
499	20230825	102300	26079160	9800	9800	9800	9800	0
500	20230825	102200	26079160	9800	9800	9800	9800	0
501	20230825	102100	26079160	9800	9800	9800	9800	0
502	20230825	102000	26079160	9800	9800	9800	9800	0
503	20230825	101900	26079160	9800	9800	9800	9800	0
504	20230825	101800	26079160	9800	9800	9800	9800	5
505	20230825	101700	26030160	9790	9790	9790	9790	0
506	20230825	101600	26030160	9790	9790	9790	9790	0
507	20230825	101500	26030160	9790	9790	9790	9790	0
508	20230825	101400	26030160	9790	9790	9790	9790	0
509	20230825	101300	26030160	9790	9790	9790	9790	0
510	20230825	101200	26030160	9790	9790	9790	9790	1
511	20230825	101100	26020370	9780	9780	9780	9780	0
512	20230825	101000	26020370	9780	9780	9780	9780	0
513	20230825	100900	26020370	9780	9780	9780	9780	0
514	20230825	100800	26020370	9780	9780	9780	9780	0
515	20230825	100700	26020370	9780	9780	9780	9780	0
516	20230825	100600	26020370	9780	9780	9780	9780	0
517	20230825	100500	26020370	9780	9780	9780	9780	0
518	20230825	100400	26020370	9780	9780	9780	9780	0
519	20230825	100300	26020370	9780	9780	9780	9780	0
520	20230825	100200	26020370	9780	9780	9780	9780	0
521	20230825	100100	26020370	9780	9780	9780	9780	500
522	20230825	100000	21130370	9790	9790	9790	9790	0
523	20230825	095900	21130370	9790	9790	9790	9790	0
524	20230825	095800	21130370	9790	9790	9790	9790	0
525	20230825	095700	21130370	9790	9790	9790	9790	0
526	20230825	095600	21130370	9790	9790	9790	9790	1
527	20230825	095500	21120580	9790	9790	9790	9790	5
528	20230825	095400	21071630	9790	9790	9790	9790	0
529	20230825	095300	21071630	9790	9790	9790	9790	0
530	20230825	095200	21071630	9790	9790	9790	9790	0
531	20230825	095100	21071630	9790	9790	9790	9790	0
532	20230825	095000	21071630	9790	9790	9790	9790	14
533	20230825	094900	20934570	9800	9800	9800	9800	0
534	20230825	094800	20934570	9800	9800	9800	9800	0
535	20230825	094700	20934570	9800	9800	9800	9800	1
536	20230825	094600	20924770	9780	9790	9790	9780	247
537	20230825	094500	18507900	9800	9800	9800	9800	41
538	20230825	094400	18106100	9810	9810	9810	9810	1
539	20230825	094300	18096290	9810	9810	9810	9810	1
540	20230825	094200	18086480	9810	9810	9810	9810	0
541	20230825	094100	18086480	9810	9810	9810	9810	1
542	20230825	094000	18076670	9820	9820	9820	9820	1
543	20230825	093900	18066850	9800	9800	9800	9800	40
544	20230825	093800	17674850	9810	9810	9810	9810	8
545	20230825	093700	17596370	9820	9820	9820	9820	9
546	20230825	093600	17507990	9830	9830	9830	9830	0
547	20230825	093500	17507990	9830	9800	9830	9800	740
548	20230825	093400	10253960	9800	9800	9800	9800	0
549	20230825	093300	10253960	9800	9800	9800	9800	0
550	20230825	093200	10253960	9800	9800	9800	9800	0
551	20230825	093100	10253960	9800	9800	9800	9800	10
552	20230825	093000	10155960	9800	9800	9800	9800	0
553	20230825	092900	10155960	9800	9800	9800	9800	0
554	20230825	092800	10155960	9800	9800	9800	9800	24
555	20230825	092700	9920760	9800	9800	9800	9800	0
556	20230825	092600	9920760	9800	9800	9800	9800	0
557	20230825	092500	9920760	9800	9800	9800	9800	0
558	20230825	092400	9920760	9800	9800	9800	9800	0
559	20230825	092300	9920760	9800	9800	9800	9800	0
560	20230825	092200	9920760	9800	9800	9800	9800	11
561	20230825	092100	9812960	9800	9800	9800	9800	0
562	20230825	092000	9812960	9800	9800	9800	9800	5
563	20230825	091900	9763960	9790	9790	9790	9790	0
564	20230825	091800	9763960	9790	9790	9790	9790	78
565	20230825	091700	9000340	9780	9780	9780	9780	0
566	20230825	091600	9000340	9780	9780	9780	9780	102
567	20230825	091500	8002780	9800	9790	9800	9790	145
568	20230825	091400	6583050	9790	9790	9790	9790	0
569	20230825	091300	6583050	9790	9790	9790	9790	0
570	20230825	091200	6583050	9790	9790	9790	9790	9
571	20230825	091100	6494940	9790	9790	9790	9790	5
572	20230825	091000	6445990	9790	9790	9790	9790	0
573	20230825	090900	6445990	9790	9800	9800	9790	207
574	20230825	090800	4419390	9820	9820	9820	9820	0
575	20230825	090700	4419390	9820	9820	9820	9820	29
576	20230825	090600	4134610	9830	9820	9830	9820	79
577	20230825	090500	3358750	9820	9820	9820	9820	1
578	20230825	090400	3348930	9770	9770	9770	9770	0
579	20230825	090300	3348930	9770	9770	9770	9770	0
580	20230825	090200	3348930	9770	9770	9770	9770	0
581	20230825	090100	3348930	9770	9780	9780	9770	31
582	20230825	090000	3046050	9780	9800	9800	9780	311