KissMeData/004650/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	184000	222395860	9860	9860	9860	9860	2
3	20230817	183900	222395860	9860	9860	9860	9860	0
4	20230817	183800	222395860	9860	9860	9860	9860	0
5	20230817	183700	222395860	9860	9860	9860	9860	0
6	20230817	183600	222395860	9860	9860	9860	9860	0
7	20230817	183500	222395860	9860	9860	9860	9860	0
8	20230817	183400	222395860	9860	9860	9860	9860	0
9	20230817	183300	222395860	9860	9860	9860	9860	0
10	20230817	183200	222395860	9860	9860	9860	9860	0
11	20230817	183100	222395860	9860	9860	9860	9860	0
12	20230817	183000	222395860	9860	9860	9860	9860	0
13	20230817	182900	222395860	9860	9860	9860	9860	0
14	20230817	182800	222395860	9860	9860	9860	9860	0
15	20230817	182700	222395860	9860	9860	9860	9860	0
16	20230817	182600	222395860	9860	9860	9860	9860	0
17	20230817	182500	222395860	9860	9860	9860	9860	0
18	20230817	182400	222395860	9860	9860	9860	9860	0
19	20230817	182300	222395860	9860	9860	9860	9860	0
20	20230817	182200	222395860	9860	9860	9860	9860	0
21	20230817	182100	222395860	9860	9860	9860	9860	0
22	20230817	182000	222395860	9860	9860	9860	9860	0
23	20230817	181900	222395860	9860	9860	9860	9860	0
24	20230817	181800	222395860	9860	9860	9860	9860	0
25	20230817	181700	222395860	9860	9860	9860	9860	0
26	20230817	181600	222395860	9860	9860	9860	9860	0
27	20230817	181500	222395860	9860	9860	9860	9860	0
28	20230817	181400	222395860	9860	9860	9860	9860	0
29	20230817	181300	222395860	9860	9860	9860	9860	0
30	20230817	181200	222395860	9860	9860	9860	9860	0
31	20230817	181100	222395860	9860	9860	9860	9860	0
32	20230817	181000	222395860	9860	9860	9860	9860	2
33	20230817	180900	222395860	9860	9860	9860	9860	0
34	20230817	180800	222395860	9860	9860	9860	9860	0
35	20230817	180700	222395860	9860	9860	9860	9860	0
36	20230817	180600	222395860	9860	9860	9860	9860	0
37	20230817	180500	222395860	9860	9860	9860	9860	0
38	20230817	180400	222395860	9860	9860	9860	9860	0
39	20230817	180300	222395860	9860	9860	9860	9860	0
40	20230817	180200	222395860	9860	9860	9860	9860	0
41	20230817	180100	222395860	9860	9860	9860	9860	0
42	20230817	180000	222395860	9860	9860	9860	9860	0
43	20230817	175900	222395860	9860	9860	9860	9860	0
44	20230817	175800	222395860	9860	9860	9860	9860	0
45	20230817	175700	222395860	9860	9860	9860	9860	0
46	20230817	175600	222395860	9860	9860	9860	9860	0
47	20230817	175500	222395860	9860	9860	9860	9860	0
48	20230817	175400	222395860	9860	9860	9860	9860	0
49	20230817	175300	222395860	9860	9860	9860	9860	0
50	20230817	175200	222395860	9860	9860	9860	9860	0
51	20230817	175100	222395860	9860	9860	9860	9860	0
52	20230817	175000	222395860	9860	9860	9860	9860	0
53	20230817	174900	222395860	9860	9860	9860	9860	0
54	20230817	174800	222395860	9860	9860	9860	9860	0
55	20230817	174700	222395860	9860	9860	9860	9860	0
56	20230817	174600	222395860	9860	9860	9860	9860	0
57	20230817	174500	222395860	9860	9860	9860	9860	0
58	20230817	174400	222395860	9860	9860	9860	9860	0
59	20230817	174300	222395860	9860	9860	9860	9860	0
60	20230817	174200	222395860	9860	9860	9860	9860	0
61	20230817	174100	222395860	9860	9860	9860	9860	0
62	20230817	174000	222395860	9860	9860	9860	9860	2
63	20230817	173900	222395860	9860	9860	9860	9860	0
64	20230817	173800	222395860	9860	9860	9860	9860	0
65	20230817	173700	222395860	9860	9860	9860	9860	0
66	20230817	173600	222395860	9860	9860	9860	9860	0
67	20230817	173500	222395860	9860	9860	9860	9860	0
68	20230817	173400	222395860	9860	9860	9860	9860	0
69	20230817	173300	222395860	9860	9860	9860	9860	0
70	20230817	173200	222395860	9860	9860	9860	9860	0
71	20230817	173100	222395860	9860	9860	9860	9860	0
72	20230817	173000	222395860	9860	9860	9860	9860	0
73	20230817	172900	222395860	9860	9860	9860	9860	0
74	20230817	172800	222395860	9860	9860	9860	9860	0
75	20230817	172700	222395860	9860	9860	9860	9860	0
76	20230817	172600	222395860	9860	9860	9860	9860	0
77	20230817	172500	222395860	9860	9860	9860	9860	0
78	20230817	172400	222395860	9860	9860	9860	9860	0
79	20230817	172300	222395860	9860	9860	9860	9860	0
80	20230817	172200	222395860	9860	9860	9860	9860	0
81	20230817	172100	222395860	9860	9860	9860	9860	0
82	20230817	172000	222395860	9860	9860	9860	9860	0
83	20230817	171900	222395860	9860	9860	9860	9860	0
84	20230817	171800	222395860	9860	9860	9860	9860	0
85	20230817	171700	222395860	9860	9860	9860	9860	0
86	20230817	171600	222395860	9860	9860	9860	9860	0
87	20230817	171500	222395860	9860	9860	9860	9860	0
88	20230817	171400	222395860	9860	9860	9860	9860	0
89	20230817	171300	222395860	9860	9860	9860	9860	0
90	20230817	171200	222395860	9860	9860	9860	9860	0
91	20230817	171100	222395860	9860	9860	9860	9860	0
92	20230817	171000	222395860	9860	9860	9860	9860	2
93	20230817	170900	222395860	9860	9860	9860	9860	0
94	20230817	170800	222395860	9860	9860	9860	9860	0
95	20230817	170700	222395860	9860	9860	9860	9860	0
96	20230817	170600	222395860	9860	9860	9860	9860	0
97	20230817	170500	222395860	9860	9860	9860	9860	0
98	20230817	170400	222395860	9860	9860	9860	9860	0
99	20230817	170300	222395860	9860	9860	9860	9860	0
100	20230817	170200	222395860	9860	9860	9860	9860	0
101	20230817	170100	222395860	9860	9860	9860	9860	0
102	20230817	170000	222395860	9860	9860	9860	9860	0
103	20230817	165900	222395860	9860	9860	9860	9860	0
104	20230817	165800	222395860	9860	9860	9860	9860	0
105	20230817	165700	222395860	9860	9860	9860	9860	0
106	20230817	165600	222395860	9860	9860	9860	9860	0
107	20230817	165500	222395860	9860	9860	9860	9860	0
108	20230817	165400	222395860	9860	9860	9860	9860	0
109	20230817	165300	222395860	9860	9860	9860	9860	0
110	20230817	165200	222395860	9860	9860	9860	9860	0
111	20230817	165100	222395860	9860	9860	9860	9860	0
112	20230817	165000	222395860	9860	9860	9860	9860	0
113	20230817	164900	222395860	9860	9860	9860	9860	0
114	20230817	164800	222395860	9860	9860	9860	9860	0
115	20230817	164700	222395860	9860	9860	9860	9860	0
116	20230817	164600	222395860	9860	9860	9860	9860	0
117	20230817	164500	222395860	9860	9860	9860	9860	0
118	20230817	164400	222395860	9860	9860	9860	9860	0
119	20230817	164300	222395860	9860	9860	9860	9860	0
120	20230817	164200	222395860	9860	9860	9860	9860	0
121	20230817	164100	222395860	9860	9860	9860	9860	0
122	20230817	164000	222395860	9860	9860	9860	9860	2
123	20230817	163900	222395860	9860	9860	9860	9860	0
124	20230817	163800	222395860	9860	9860	9860	9860	0
125	20230817	163700	222395860	9860	9860	9860	9860	0
126	20230817	163600	222395860	9860	9860	9860	9860	0
127	20230817	163500	222395860	9860	9860	9860	9860	0
128	20230817	163400	222395860	9860	9860	9860	9860	0
129	20230817	163300	222395860	9860	9860	9860	9860	0
130	20230817	163200	222395860	9860	9860	9860	9860	0
131	20230817	163100	222395860	9860	9860	9860	9860	0
132	20230817	163000	222395860	9860	9860	9860	9860	0
133	20230817	162900	222395860	9860	9860	9860	9860	0
134	20230817	162800	222395860	9860	9860	9860	9860	0
135	20230817	162700	222395860	9860	9860	9860	9860	0
136	20230817	162600	222395860	9860	9860	9860	9860	0
137	20230817	162500	222395860	9860	9860	9860	9860	0
138	20230817	162400	222395860	9860	9860	9860	9860	0
139	20230817	162300	222395860	9860	9860	9860	9860	0
140	20230817	162200	222395860	9860	9860	9860	9860	0
141	20230817	162100	222395860	9860	9860	9860	9860	0
142	20230817	162000	222395860	9860	9860	9860	9860	0
143	20230817	161900	222395860	9860	9860	9860	9860	0
144	20230817	161800	222395860	9860	9860	9860	9860	0
145	20230817	161700	222395860	9860	9860	9860	9860	0
146	20230817	161600	222395860	9860	9860	9860	9860	0
147	20230817	161500	222395860	9860	9860	9860	9860	0
148	20230817	161400	222395860	9860	9860	9860	9860	0
149	20230817	161300	222395860	9860	9860	9860	9860	0
150	20230817	161200	222395860	9860	9860	9860	9860	0
151	20230817	161100	222395860	9860	9860	9860	9860	0
152	20230817	161000	222395860	9860	9860	9860	9860	2
153	20230817	160900	222395860	9860	9860	9860	9860	0
154	20230817	160800	222395860	9860	9860	9860	9860	0
155	20230817	160700	222395860	9860	9860	9860	9860	0
156	20230817	160600	222395860	9860	9860	9860	9860	0
157	20230817	160500	222395860	9860	9860	9860	9860	0
158	20230817	160400	222395860	9860	9860	9860	9860	0
159	20230817	160300	222395860	9860	9860	9860	9860	0
160	20230817	160200	222395860	9860	9860	9860	9860	0
161	20230817	160100	222395860	9860	9860	9860	9860	0
162	20230817	160000	222395860	9860	9860	9860	9860	0
163	20230817	155900	222395860	9860	9860	9860	9860	0
164	20230817	155800	222395860	9860	9860	9860	9860	0
165	20230817	155700	222395860	9860	9860	9860	9860	0
166	20230817	155600	222395860	9860	9860	9860	9860	0
167	20230817	155500	222395860	9860	9860	9860	9860	0
168	20230817	155400	222395860	9860	9860	9860	9860	0
169	20230817	155300	222395860	9860	9860	9860	9860	0
170	20230817	155200	222395860	9860	9860	9860	9860	0
171	20230817	155100	222395860	9860	9860	9860	9860	0
172	20230817	155000	222395860	9860	9860	9860	9860	0
173	20230817	154900	222395860	9860	9860	9860	9860	0
174	20230817	154800	222395860	9860	9860	9860	9860	0
175	20230817	154700	222395860	9860	9860	9860	9860	0
176	20230817	154600	222395860	9860	9860	9860	9860	0
177	20230817	154500	222395860	9860	9860	9860	9860	0
178	20230817	154400	222395860	9860	9860	9860	9860	0
179	20230817	154300	222395860	9860	9860	9860	9860	0
180	20230817	154200	222395860	9860	9860	9860	9860	0
181	20230817	154100	222395860	9860	9860	9860	9860	0
182	20230817	154000	222395860	9860	9860	9860	9860	2
183	20230817	153900	222395860	9860	9860	9860	9860	0
184	20230817	153800	222395860	9860	9860	9860	9860	0
185	20230817	153700	222395860	9860	9860	9860	9860	0
186	20230817	153600	222395860	9860	9860	9860	9860	0
187	20230817	153500	222395860	9860	9860	9860	9860	0
188	20230817	153400	222395860	9860	9860	9860	9860	0
189	20230817	153300	222395860	9860	9860	9860	9860	0
190	20230817	153200	222395860	9860	9860	9860	9860	0
191	20230817	153100	222395860	9860	9860	9860	9860	0
192	20230817	153000	222395860	9860	9860	9860	9860	2
193	20230817	152900	222376140	9860	9860	9860	9860	0
194	20230817	152800	222376140	9860	9860	9860	9860	0
195	20230817	152700	222376140	9860	9860	9860	9860	0
196	20230817	152600	222376140	9860	9860	9860	9860	0
197	20230817	152500	222376140	9860	9860	9860	9860	0
198	20230817	152400	222376140	9860	9860	9860	9860	0
199	20230817	152300	222376140	9860	9860	9860	9860	0
200	20230817	152200	222376140	9860	9860	9860	9860	0
201	20230817	152100	222376140	9860	9860	9860	9860	0
202	20230817	152000	222376140	9860	9860	9860	9860	0
203	20230817	151900	222376140	9860	9860	9860	9860	0
204	20230817	151800	222376140	9860	9860	9860	9860	25
205	20230817	151700	222129640	9860	9860	9860	9860	0
206	20230817	151600	222129640	9860	9860	9860	9860	0
207	20230817	151500	222129640	9860	9860	9860	9860	0
208	20230817	151400	222129640	9860	9860	9860	9860	0
209	20230817	151300	222129640	9860	9860	9860	9860	1
210	20230817	151200	222119780	9860	9860	9860	9860	50
211	20230817	151100	221626780	9820	9820	9820	9820	0
212	20230817	151000	221626780	9820	9820	9820	9820	0
213	20230817	150900	221626780	9820	9820	9820	9820	0
214	20230817	150800	221626780	9820	9820	9820	9820	0
215	20230817	150700	221626780	9820	9830	9830	9820	86
216	20230817	150600	220782240	9820	9820	9820	9820	0
217	20230817	150500	220782240	9820	9820	9820	9820	63
218	20230817	150400	220163580	9830	9830	9830	9830	0
219	20230817	150300	220163580	9830	9830	9830	9830	0
220	20230817	150200	220163580	9830	9830	9830	9830	0
221	20230817	150100	220163580	9830	9830	9830	9830	0
222	20230817	150000	220163580	9830	9830	9830	9830	0
223	20230817	145900	220163580	9830	9830	9830	9830	0
224	20230817	145800	220163580	9830	9830	9830	9830	0
225	20230817	145700	220163580	9830	9830	9830	9830	0
226	20230817	145600	220163580	9830	9830	9830	9830	23
227	20230817	145500	219937490	9830	9830	9830	9830	0
228	20230817	145400	219937490	9830	9830	9830	9830	2
229	20230817	145300	219917830	9830	9830	9830	9830	488
230	20230817	145200	215120790	9830	9860	9860	9830	463
231	20230817	145100	210569470	9860	9860	9860	9860	0
232	20230817	145000	210569470	9860	9860	9860	9860	0
233	20230817	144900	210569470	9860	9860	9860	9860	0
234	20230817	144800	210569470	9860	9860	9860	9860	0
235	20230817	144700	210569470	9860	9860	9860	9860	0
236	20230817	144600	210569470	9860	9860	9860	9860	0
237	20230817	144500	210569470	9860	9860	9860	9860	0
238	20230817	144400	210569470	9860	9860	9860	9860	0
239	20230817	144300	210569470	9860	9860	9860	9860	0
240	20230817	144200	210569470	9860	9860	9860	9860	99
241	20230817	144100	209593330	9860	9860	9860	9860	200
242	20230817	144000	207621330	9860	9860	9860	9860	0
243	20230817	143900	207621330	9860	9860	9860	9860	0
244	20230817	143800	207621330	9860	9860	9860	9860	1
245	20230817	143700	207611470	9820	9820	9820	9820	0
246	20230817	143600	207611470	9820	9820	9820	9820	0
247	20230817	143500	207611470	9820	9820	9820	9820	0
248	20230817	143400	207611470	9820	9820	9820	9820	0
249	20230817	143300	207611470	9820	9820	9820	9820	0
250	20230817	143200	207611470	9820	9820	9820	9820	0
251	20230817	143100	207611470	9820	9820	9820	9820	0
252	20230817	143000	207611470	9820	9820	9820	9820	0
253	20230817	142900	207611470	9820	9820	9820	9820	0
254	20230817	142800	207611470	9820	9820	9820	9820	0
255	20230817	142700	207611470	9820	9820	9820	9820	0
256	20230817	142600	207611470	9820	9820	9820	9820	0
257	20230817	142500	207611470	9820	9820	9820	9820	0
258	20230817	142400	207611470	9820	9820	9820	9820	0
259	20230817	142300	207611470	9820	9820	9820	9820	0
260	20230817	142200	207611470	9820	9820	9820	9820	0
261	20230817	142100	207611470	9820	9820	9820	9820	0
262	20230817	142000	207611470	9820	9820	9820	9820	0
263	20230817	141900	207611470	9820	9820	9820	9820	0
264	20230817	141800	207611470	9820	9820	9820	9820	150
265	20230817	141700	206138470	9820	9820	9820	9820	0
266	20230817	141600	206138470	9820	9820	9820	9820	0
267	20230817	141500	206138470	9820	9830	9830	9820	400
268	20230817	141400	202209450	9830	9830	9830	9830	0
269	20230817	141300	202209450	9830	9830	9830	9830	0
270	20230817	141200	202209450	9830	9850	9850	9830	500
271	20230817	141100	197294000	9850	9860	9860	9850	200
272	20230817	141000	195322950	9870	9870	9870	9870	0
273	20230817	140900	195322950	9870	9870	9870	9870	1
274	20230817	140800	195313080	9870	9870	9870	9870	0
275	20230817	140700	195313080	9870	9870	9870	9870	0
276	20230817	140600	195313080	9870	9870	9870	9870	0
277	20230817	140500	195313080	9870	9870	9870	9870	0
278	20230817	140400	195313080	9870	9870	9870	9870	0
279	20230817	140300	195313080	9870	9870	9870	9870	0
280	20230817	140200	195313080	9870	9870	9870	9870	0
281	20230817	140100	195313080	9870	9870	9870	9870	3
282	20230817	140000	195283470	9860	9860	9860	9860	0
283	20230817	135900	195283470	9860	9860	9860	9860	0
284	20230817	135800	195283470	9860	9860	9860	9860	5
285	20230817	135700	195234170	9870	9870	9870	9870	0
286	20230817	135600	195234170	9870	9870	9870	9870	1
287	20230817	135500	195224300	9860	9860	9860	9860	1
288	20230817	135400	195214440	9860	9860	9860	9860	0
289	20230817	135300	195214440	9860	9860	9860	9860	0
290	20230817	135200	195214440	9860	9860	9860	9860	0
291	20230817	135100	195214440	9860	9860	9860	9860	0
292	20230817	135000	195214440	9860	9860	9860	9860	0
293	20230817	134900	195214440	9860	9860	9860	9860	0
294	20230817	134800	195214440	9860	9860	9860	9860	1
295	20230817	134700	195204580	9860	9860	9860	9860	0
296	20230817	134600	195204580	9860	9860	9860	9860	2
297	20230817	134500	195184860	9860	9860	9860	9860	0
298	20230817	134400	195184860	9860	9860	9860	9860	1
299	20230817	134300	195175000	9860	9860	9860	9860	0
300	20230817	134200	195175000	9860	9860	9860	9860	1
301	20230817	134100	195165140	9860	9860	9860	9860	5
302	20230817	134000	195115840	9860	9860	9860	9860	0
303	20230817	133900	195115840	9860	9860	9860	9860	0
304	20230817	133800	195115840	9860	9860	9860	9860	10
305	20230817	133700	195017240	9870	9870	9870	9870	0
306	20230817	133600	195017240	9870	9870	9870	9870	0
307	20230817	133500	195017240	9870	9870	9870	9870	1
308	20230817	133400	195007370	9870	9870	9870	9870	0
309	20230817	133300	195007370	9870	9870	9870	9870	0
310	20230817	133200	195007370	9870	9870	9870	9870	0
311	20230817	133100	195007370	9870	9870	9870	9870	0
312	20230817	133000	195007370	9870	9870	9870	9870	0
313	20230817	132900	195007370	9870	9870	9870	9870	0
314	20230817	132800	195007370	9870	9870	9870	9870	1
315	20230817	132700	194997500	9850	9850	9850	9850	0
316	20230817	132600	194997500	9850	9850	9850	9850	0
317	20230817	132500	194997500	9850	9850	9850	9850	0
318	20230817	132400	194997500	9850	9850	9850	9850	0
319	20230817	132300	194997500	9850	9850	9850	9850	0
320	20230817	132200	194997500	9850	9860	9860	9850	20
321	20230817	132100	194800470	9860	9860	9860	9860	0
322	20230817	132000	194800470	9860	9860	9860	9860	0
323	20230817	131900	194800470	9860	9860	9860	9860	0
324	20230817	131800	194800470	9860	9860	9860	9860	0
325	20230817	131700	194800470	9860	9860	9860	9860	0
326	20230817	131600	194800470	9860	9860	9860	9860	4
327	20230817	131500	194761030	9850	9850	9850	9850	0
328	20230817	131400	194761030	9850	9850	9850	9850	0
329	20230817	131300	194761030	9850	9850	9850	9850	0
330	20230817	131200	194761030	9850	9850	9850	9850	0
331	20230817	131100	194761030	9850	9850	9850	9850	0
332	20230817	131000	194761030	9850	9850	9850	9850	0
333	20230817	130900	194761030	9850	9850	9850	9850	0
334	20230817	130800	194761030	9850	9850	9850	9850	0
335	20230817	130700	194761030	9850	9850	9850	9850	0
336	20230817	130600	194761030	9850	9850	9850	9850	0
337	20230817	130500	194761030	9850	9850	9850	9850	0
338	20230817	130400	194761030	9850	9850	9850	9850	0
339	20230817	130300	194761030	9850	9850	9850	9850	0
340	20230817	130200	194761030	9850	9850	9850	9850	0
341	20230817	130100	194761030	9850	9850	9850	9850	0
342	20230817	130000	194761030	9850	9840	9850	9840	10
343	20230817	125900	194662580	9810	9810	9810	9810	0
344	20230817	125800	194662580	9810	9810	9810	9810	0
345	20230817	125700	194662580	9810	9810	9810	9810	0
346	20230817	125600	194662580	9810	9810	9810	9810	0
347	20230817	125500	194662580	9810	9810	9810	9810	0
348	20230817	125400	194662580	9810	9810	9810	9810	10
349	20230817	125300	194564480	9820	9820	9820	9820	0
350	20230817	125200	194564480	9820	9830	9830	9820	45
351	20230817	125100	194122170	9830	9830	9830	9830	0
352	20230817	125000	194122170	9830	9830	9830	9830	0
353	20230817	124900	194122170	9830	9830	9830	9830	0
354	20230817	124800	194122170	9830	9830	9830	9830	7
355	20230817	124700	194053360	9830	9830	9830	9830	0
356	20230817	124600	194053360	9830	9830	9830	9830	0
357	20230817	124500	194053360	9830	9830	9830	9830	0
358	20230817	124400	194053360	9830	9830	9830	9830	5
359	20230817	124300	194004210	9820	9820	9820	9820	60
360	20230817	124200	193415010	9820	9820	9820	9820	1
361	20230817	124100	193405190	9810	9810	9810	9810	0
362	20230817	124000	193405190	9810	9810	9810	9810	4
363	20230817	123900	193365950	9810	9810	9810	9810	0
364	20230817	123800	193365950	9810	9810	9810	9810	1
365	20230817	123700	193356140	9800	9800	9800	9800	0
366	20230817	123600	193356140	9800	9800	9800	9800	0
367	20230817	123500	193356140	9800	9800	9800	9800	0
368	20230817	123400	193356140	9800	9800	9800	9800	0
369	20230817	123300	193356140	9800	9800	9800	9800	4
370	20230817	123200	193316940	9770	9770	9770	9770	0
371	20230817	123100	193316940	9770	9770	9770	9770	0
372	20230817	123000	193316940	9770	9770	9770	9770	0
373	20230817	122900	193316940	9770	9770	9770	9770	0
374	20230817	122800	193316940	9770	9790	9790	9770	68
375	20230817	122700	192652360	9790	9790	9790	9790	0
376	20230817	122600	192652360	9790	9790	9790	9790	0
377	20230817	122500	192652360	9790	9790	9790	9790	0
378	20230817	122400	192652360	9790	9790	9790	9790	0
379	20230817	122300	192652360	9790	9790	9790	9790	0
380	20230817	122200	192652360	9790	9790	9790	9790	0
381	20230817	122100	192652360	9790	9790	9790	9790	0
382	20230817	122000	192652360	9790	9790	9790	9790	0
383	20230817	121900	192652360	9790	9790	9790	9790	0
384	20230817	121800	192652360	9790	9790	9790	9790	0
385	20230817	121700	192652360	9790	9790	9790	9790	0
386	20230817	121600	192652360	9790	9790	9790	9790	0
387	20230817	121500	192652360	9790	9790	9790	9790	0
388	20230817	121400	192652360	9790	9790	9790	9790	0
389	20230817	121300	192652360	9790	9790	9790	9790	0
390	20230817	121200	192652360	9790	9790	9790	9790	0
391	20230817	121100	192652360	9790	9790	9790	9790	0
392	20230817	121000	192652360	9790	9790	9790	9790	0
393	20230817	120900	192652360	9790	9790	9790	9790	0
394	20230817	120800	192652360	9790	9790	9790	9790	0
395	20230817	120700	192652360	9790	9790	9790	9790	0
396	20230817	120600	192652360	9790	9790	9790	9790	0
397	20230817	120500	192652360	9790	9790	9790	9790	0
398	20230817	120400	192652360	9790	9790	9790	9790	0
399	20230817	120300	192652360	9790	9790	9790	9790	0
400	20230817	120200	192652360	9790	9790	9790	9790	0
401	20230817	120100	192652360	9790	9790	9790	9790	0
402	20230817	120000	192652360	9790	9790	9790	9790	0
403	20230817	115900	192652360	9790	9790	9790	9790	0
404	20230817	115800	192652360	9790	9790	9790	9790	0
405	20230817	115700	192652360	9790	9790	9790	9790	0
406	20230817	115600	192652360	9790	9790	9790	9790	0
407	20230817	115500	192652360	9790	9760	9790	9760	53
408	20230817	115400	192133520	9760	9760	9760	9760	0
409	20230817	115300	192133520	9760	9760	9760	9760	48
410	20230817	115200	191665040	9780	9780	9780	9780	0
411	20230817	115100	191665040	9780	9780	9780	9780	0
412	20230817	115000	191665040	9780	9780	9780	9780	0
413	20230817	114900	191665040	9780	9780	9780	9780	0
414	20230817	114800	191665040	9780	9780	9780	9780	0
415	20230817	114700	191665040	9780	9780	9780	9780	0
416	20230817	114600	191665040	9780	9780	9780	9780	0
417	20230817	114500	191665040	9780	9780	9780	9780	0
418	20230817	114400	191665040	9780	9780	9780	9780	0
419	20230817	114300	191665040	9780	9780	9780	9780	24
420	20230817	114200	191430320	9770	9770	9770	9770	7
421	20230817	114100	191361930	9760	9760	9760	9760	0
422	20230817	114000	191361930	9760	9760	9760	9760	17
423	20230817	113900	191196010	9760	9760	9760	9760	0
424	20230817	113800	191196010	9760	9760	9760	9760	20
425	20230817	113700	191000810	9750	9750	9750	9750	4
426	20230817	113600	190961810	9710	9710	9710	9710	0
427	20230817	113500	190961810	9710	9710	9710	9710	0
428	20230817	113400	190961810	9710	9680	9710	9680	2556
429	20230817	113300	166189060	9670	9670	9670	9670	454
430	20230817	113200	161798880	9660	9660	9660	9660	0
431	20230817	113100	161798880	9660	9660	9660	9660	0
432	20230817	113000	161798880	9660	9670	9670	9660	298
433	20230817	112900	158919350	9670	9670	9670	9670	0
434	20230817	112800	158919350	9670	9670	9670	9670	0
435	20230817	112700	158919350	9670	9670	9670	9670	0
436	20230817	112600	158919350	9670	9670	9670	9670	0
437	20230817	112500	158919350	9670	9670	9670	9670	5
438	20230817	112400	158871000	9680	9680	9680	9680	2
439	20230817	112300	158851640	9680	9680	9680	9680	0
440	20230817	112200	158851640	9680	9680	9680	9680	20
441	20230817	112100	158658040	9680	9680	9680	9680	0
442	20230817	112000	158658040	9680	9680	9680	9680	0
443	20230817	111900	158658040	9680	9680	9680	9680	0
444	20230817	111800	158658040	9680	9680	9680	9680	4
445	20230817	111700	158619320	9680	9680	9680	9680	2
446	20230817	111600	158599960	9680	9680	9680	9680	2
447	20230817	111500	158580600	9670	9670	9670	9670	0
448	20230817	111400	158580600	9670	9670	9670	9670	1
449	20230817	111300	158570930	9690	9690	9690	9690	0
450	20230817	111200	158570930	9690	9690	9690	9690	0
451	20230817	111100	158570930	9690	9690	9690	9690	0
452	20230817	111000	158570930	9690	9690	9690	9690	0
453	20230817	110900	158570930	9690	9690	9690	9690	0
454	20230817	110800	158570930	9690	9690	9690	9690	1
455	20230817	110700	158561240	9660	9660	9660	9660	0
456	20230817	110600	158561240	9660	9660	9660	9660	0
457	20230817	110500	158561240	9660	9660	9660	9660	0
458	20230817	110400	158561240	9660	9660	9660	9660	0
459	20230817	110300	158561240	9660	9660	9660	9660	0
460	20230817	110200	158561240	9660	9660	9660	9660	0
461	20230817	110100	158561240	9660	9670	9680	9660	413
462	20230817	110000	154568390	9670	9670	9670	9670	0
463	20230817	105900	154568390	9670	9670	9670	9670	90
464	20230817	105800	153698090	9670	9670	9670	9670	0
465	20230817	105700	153698090	9670	9670	9670	9670	0
466	20230817	105600	153698090	9670	9670	9670	9670	0
467	20230817	105500	153698090	9670	9670	9670	9670	1
468	20230817	105400	153688420	9670	9670	9670	9670	0
469	20230817	105300	153688420	9670	9670	9670	9670	0
470	20230817	105200	153688420	9670	9670	9670	9670	0
471	20230817	105100	153688420	9670	9670	9670	9670	0
472	20230817	105000	153688420	9670	9670	9670	9670	0
473	20230817	104900	153688420	9670	9670	9670	9670	0
474	20230817	104800	153688420	9670	9670	9670	9670	0
475	20230817	104700	153688420	9670	9670	9670	9670	0
476	20230817	104600	153688420	9670	9670	9670	9670	0
477	20230817	104500	153688420	9670	9670	9670	9670	0
478	20230817	104400	153688420	9670	9670	9670	9670	0
479	20230817	104300	153688420	9670	9670	9670	9670	0
480	20230817	104200	153688420	9670	9670	9670	9670	0
481	20230817	104100	153688420	9670	9670	9670	9670	0
482	20230817	104000	153688420	9670	9680	9680	9670	35
483	20230817	103900	153349850	9700	9700	9700	9700	0
484	20230817	103800	153349850	9700	9700	9700	9700	0
485	20230817	103700	153349850	9700	9700	9700	9700	0
486	20230817	103600	153349850	9700	9700	9700	9700	0
487	20230817	103500	153349850	9700	9700	9700	9700	0
488	20230817	103400	153349850	9700	9700	9700	9700	0
489	20230817	103300	153349850	9700	9700	9700	9700	0
490	20230817	103200	153349850	9700	9670	9700	9670	502
491	20230817	103100	148495450	9700	9700	9700	9700	1
492	20230817	103000	148485750	9690	9690	9690	9690	0
493	20230817	102900	148485750	9690	9690	9690	9690	2
494	20230817	102800	148466370	9700	9700	9700	9700	0
495	20230817	102700	148466370	9700	9700	9700	9700	0
496	20230817	102600	148466370	9700	9700	9700	9700	2
497	20230817	102500	148446970	9700	9700	9700	9700	0
498	20230817	102400	148446970	9700	9700	9700	9700	0
499	20230817	102300	148446970	9700	9700	9700	9700	0
500	20230817	102200	148446970	9700	9700	9700	9700	0
501	20230817	102100	148446970	9700	9700	9700	9700	0
502	20230817	102000	148446970	9700	9700	9700	9700	0
503	20230817	101900	148446970	9700	9700	9700	9700	0
504	20230817	101800	148446970	9700	9700	9700	9700	1
505	20230817	101700	148437270	9660	9660	9660	9660	0
506	20230817	101600	148437270	9660	9660	9660	9660	0
507	20230817	101500	148437270	9660	9700	9700	9660	512
508	20230817	101400	143486920	9680	9680	9680	9680	0
509	20230817	101300	143486920	9680	9680	9680	9680	0
510	20230817	101200	143486920	9680	9680	9680	9680	0
511	20230817	101100	143486920	9680	9680	9680	9680	0
512	20230817	101000	143486920	9680	9680	9680	9680	0
513	20230817	100900	143486920	9680	9680	9680	9680	0
514	20230817	100800	143486920	9680	9680	9680	9680	0
515	20230817	100700	143486920	9680	9680	9680	9680	0
516	20230817	100600	143486920	9680	9680	9680	9680	0
517	20230817	100500	143486920	9680	9680	9680	9680	1
518	20230817	100400	143477240	9700	9700	9700	9700	0
519	20230817	100300	143477240	9700	9700	9700	9700	3
520	20230817	100200	143448140	9700	9700	9700	9700	0
521	20230817	100100	143448140	9700	9700	9700	9700	0
522	20230817	100000	143448140	9700	9700	9700	9700	0
523	20230817	095900	143448140	9700	9700	9700	9700	0
524	20230817	095800	143448140	9700	9700	9700	9700	0
525	20230817	095700	143448140	9700	9700	9700	9700	1
526	20230817	095600	143438440	9700	9700	9700	9700	0
527	20230817	095500	143438440	9700	9700	9700	9700	23
528	20230817	095400	143215340	9700	9700	9700	9700	0
529	20230817	095300	143215340	9700	9700	9700	9700	0
530	20230817	095200	143215340	9700	9680	9700	9680	11
531	20230817	095100	143108660	9700	9700	9700	9700	20
532	20230817	095000	142914660	9700	9700	9700	9700	1
533	20230817	094900	142904960	9670	9670	9670	9670	0
534	20230817	094800	142904960	9670	9670	9670	9670	0
535	20230817	094700	142904960	9670	9670	9670	9670	0
536	20230817	094600	142904960	9670	9670	9670	9670	0
537	20230817	094500	142904960	9670	9670	9670	9670	0
538	20230817	094400	142904960	9670	9670	9670	9670	0
539	20230817	094300	142904960	9670	9670	9670	9670	0
540	20230817	094200	142904960	9670	9670	9670	9670	0
541	20230817	094100	142904960	9670	9700	9700	9670	401
542	20230817	094000	139027260	9670	9670	9670	9670	0
543	20230817	093900	139027260	9670	9670	9670	9670	0
544	20230817	093800	139027260	9670	9670	9670	9670	0
545	20230817	093700	139027260	9670	9660	9670	9660	899
546	20230817	093600	130338480	9660	9660	9660	9660	0
547	20230817	093500	130338480	9660	9660	9660	9660	1
548	20230817	093400	130328820	9590	9660	9660	9590	701
549	20230817	093300	123602050	9600	9610	9610	9600	631
550	20230817	093200	117539270	9610	9610	9610	9610	185
551	20230817	093100	115761420	9610	9610	9610	9610	67
552	20230817	093000	115117550	9620	9640	9640	9620	2147
553	20230817	092900	94447100	9640	9650	9650	9640	463
554	20230817	092800	89981370	9660	9670	9670	9660	404
555	20230817	092700	86078100	9670	9670	9670	9670	527
556	20230817	092600	80982010	9690	9690	9690	9690	1
557	20230817	092500	80972320	9680	9680	9680	9660	770
558	20230817	092400	73523500	9690	9690	9690	9690	7
559	20230817	092300	73455670	9660	9670	9700	9660	2195
560	20230817	092200	52222260	9690	9670	9690	9670	370
561	20230817	092100	48637690	9670	9680	9680	9670	516
562	20230817	092000	43642940	9680	9710	9710	9680	1121
563	20230817	091900	32779240	9710	9730	9740	9710	742
564	20230817	091800	25572750	9740	9740	9740	9740	15
565	20230817	091700	25426650	9750	9780	9780	9750	349
566	20230817	091600	22016610	9790	9790	9790	9790	499
567	20230817	091500	17131400	9790	9790	9790	9790	0
568	20230817	091400	17131400	9790	9790	9790	9790	0
569	20230817	091300	17131400	9790	9830	9830	9790	663
570	20230817	091200	10639300	9820	9820	9820	9820	9
571	20230817	091100	10550920	9800	9800	9810	9800	20
572	20230817	091000	10354820	9800	9800	9800	9800	63
573	20230817	090900	9737420	9850	9850	9850	9850	10
574	20230817	090800	9638920	9850	9850	9850	9850	100
575	20230817	090700	8653920	9850	9810	9850	9800	316
576	20230817	090600	5553940	9850	9850	9850	9850	1
577	20230817	090500	5544090	9810	9850	9850	9810	201
578	20230817	090400	3572240	9810	9830	9830	9810	100
579	20230817	090300	2590900	9840	9830	9840	9830	25
580	20230817	090200	2344940	9840	9850	9850	9840	137
581	20230817	090100	995550	9850	9850	9850	9850	87
582	20230817	090000	138600	9900	9900	9900	9900	14