KissMeData/004980/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	184100	2485985010	9730	9730	9730	9730	7199
3	20230809	184000	2485985010	9730	9730	9730	9730	0
4	20230809	183900	2485985010	9730	9730	9730	9730	0
5	20230809	183800	2485985010	9730	9730	9730	9730	0
6	20230809	183700	2485985010	9730	9730	9730	9730	0
7	20230809	183600	2485985010	9730	9730	9730	9730	0
8	20230809	183500	2485985010	9730	9730	9730	9730	0
9	20230809	183400	2485985010	9730	9730	9730	9730	0
10	20230809	183300	2485985010	9730	9730	9730	9730	0
11	20230809	183200	2485985010	9730	9730	9730	9730	0
12	20230809	183100	2485985010	9730	9730	9730	9730	0
13	20230809	183000	2485985010	9730	9730	9730	9730	0
14	20230809	182900	2485985010	9730	9730	9730	9730	0
15	20230809	182800	2485985010	9730	9730	9730	9730	0
16	20230809	182700	2485985010	9730	9730	9730	9730	0
17	20230809	182600	2485985010	9730	9730	9730	9730	0
18	20230809	182500	2485985010	9730	9730	9730	9730	0
19	20230809	182400	2485985010	9730	9730	9730	9730	0
20	20230809	182300	2485985010	9730	9730	9730	9730	0
21	20230809	182200	2485985010	9730	9730	9730	9730	0
22	20230809	182100	2485985010	9730	9730	9730	9730	0
23	20230809	182000	2485985010	9730	9730	9730	9730	0
24	20230809	181900	2485985010	9730	9730	9730	9730	0
25	20230809	181800	2485985010	9730	9730	9730	9730	0
26	20230809	181700	2485985010	9730	9730	9730	9730	0
27	20230809	181600	2485985010	9730	9730	9730	9730	0
28	20230809	181500	2485985010	9730	9730	9730	9730	0
29	20230809	181400	2485985010	9730	9730	9730	9730	0
30	20230809	181300	2485985010	9730	9730	9730	9730	0
31	20230809	181200	2485985010	9730	9730	9730	9730	0
32	20230809	181100	2485985010	9730	9730	9730	9730	7199
33	20230809	181000	2485985010	9730	9730	9730	9730	0
34	20230809	180900	2485985010	9730	9730	9730	9730	0
35	20230809	180800	2485985010	9730	9730	9730	9730	0
36	20230809	180700	2485985010	9730	9730	9730	9730	0
37	20230809	180600	2485985010	9730	9730	9730	9730	0
38	20230809	180500	2485985010	9730	9730	9730	9730	0
39	20230809	180400	2485985010	9730	9730	9730	9730	0
40	20230809	180300	2485985010	9730	9730	9730	9730	0
41	20230809	180200	2485985010	9730	9730	9730	9730	0
42	20230809	180100	2485985010	9730	9730	9730	9730	0
43	20230809	180000	2485985010	9730	9730	9730	9730	0
44	20230809	175900	2485985010	9730	9730	9730	9730	0
45	20230809	175800	2485985010	9730	9730	9730	9730	0
46	20230809	175700	2485985010	9730	9730	9730	9730	0
47	20230809	175600	2485985010	9730	9730	9730	9730	0
48	20230809	175500	2485985010	9730	9730	9730	9730	0
49	20230809	175400	2485985010	9730	9730	9730	9730	0
50	20230809	175300	2485985010	9730	9730	9730	9730	0
51	20230809	175200	2485985010	9730	9730	9730	9730	0
52	20230809	175100	2485985010	9730	9730	9730	9730	0
53	20230809	175000	2485985010	9730	9730	9730	9730	0
54	20230809	174900	2485985010	9730	9730	9730	9730	0
55	20230809	174800	2485985010	9730	9730	9730	9730	0
56	20230809	174700	2485985010	9730	9730	9730	9730	0
57	20230809	174600	2485985010	9730	9730	9730	9730	0
58	20230809	174500	2485985010	9730	9730	9730	9730	0
59	20230809	174400	2485985010	9730	9730	9730	9730	0
60	20230809	174300	2485985010	9730	9730	9730	9730	0
61	20230809	174200	2485985010	9730	9730	9730	9730	0
62	20230809	174100	2485985010	9730	9730	9730	9730	7199
63	20230809	174000	2485985010	9730	9730	9730	9730	0
64	20230809	173900	2485985010	9730	9730	9730	9730	0
65	20230809	173800	2485985010	9730	9730	9730	9730	0
66	20230809	173700	2485985010	9730	9730	9730	9730	0
67	20230809	173600	2485985010	9730	9730	9730	9730	0
68	20230809	173500	2485985010	9730	9730	9730	9730	0
69	20230809	173400	2485985010	9730	9730	9730	9730	0
70	20230809	173300	2485985010	9730	9730	9730	9730	0
71	20230809	173200	2485985010	9730	9730	9730	9730	0
72	20230809	173100	2485985010	9730	9730	9730	9730	0
73	20230809	173000	2485985010	9730	9730	9730	9730	0
74	20230809	172900	2485985010	9730	9730	9730	9730	0
75	20230809	172800	2485985010	9730	9730	9730	9730	0
76	20230809	172700	2485985010	9730	9730	9730	9730	0
77	20230809	172600	2485985010	9730	9730	9730	9730	0
78	20230809	172500	2485985010	9730	9730	9730	9730	0
79	20230809	172400	2485985010	9730	9730	9730	9730	0
80	20230809	172300	2485985010	9730	9730	9730	9730	0
81	20230809	172200	2485985010	9730	9730	9730	9730	0
82	20230809	172100	2485985010	9730	9730	9730	9730	0
83	20230809	172000	2485985010	9730	9730	9730	9730	0
84	20230809	171900	2485985010	9730	9730	9730	9730	0
85	20230809	171800	2485985010	9730	9730	9730	9730	0
86	20230809	171700	2485985010	9730	9730	9730	9730	0
87	20230809	171600	2485985010	9730	9730	9730	9730	0
88	20230809	171500	2485985010	9730	9730	9730	9730	0
89	20230809	171400	2485985010	9730	9730	9730	9730	0
90	20230809	171300	2485985010	9730	9730	9730	9730	0
91	20230809	171200	2485985010	9730	9730	9730	9730	0
92	20230809	171100	2485985010	9730	9730	9730	9730	7199
93	20230809	171000	2485985010	9730	9730	9730	9730	0
94	20230809	170900	2485985010	9730	9730	9730	9730	0
95	20230809	170800	2485985010	9730	9730	9730	9730	0
96	20230809	170700	2485985010	9730	9730	9730	9730	0
97	20230809	170600	2485985010	9730	9730	9730	9730	0
98	20230809	170500	2485985010	9730	9730	9730	9730	0
99	20230809	170400	2485985010	9730	9730	9730	9730	0
100	20230809	170300	2485985010	9730	9730	9730	9730	0
101	20230809	170200	2485985010	9730	9730	9730	9730	0
102	20230809	170100	2485985010	9730	9730	9730	9730	0
103	20230809	170000	2485985010	9730	9730	9730	9730	0
104	20230809	165900	2485985010	9730	9730	9730	9730	0
105	20230809	165800	2485985010	9730	9730	9730	9730	0
106	20230809	165700	2485985010	9730	9730	9730	9730	0
107	20230809	165600	2485985010	9730	9730	9730	9730	0
108	20230809	165500	2485985010	9730	9730	9730	9730	0
109	20230809	165400	2485985010	9730	9730	9730	9730	0
110	20230809	165300	2485985010	9730	9730	9730	9730	0
111	20230809	165200	2485985010	9730	9730	9730	9730	0
112	20230809	165100	2485985010	9730	9730	9730	9730	0
113	20230809	165000	2485985010	9730	9730	9730	9730	0
114	20230809	164900	2485985010	9730	9730	9730	9730	0
115	20230809	164800	2485985010	9730	9730	9730	9730	0
116	20230809	164700	2485985010	9730	9730	9730	9730	0
117	20230809	164600	2485985010	9730	9730	9730	9730	0
118	20230809	164500	2485985010	9730	9730	9730	9730	0
119	20230809	164400	2485985010	9730	9730	9730	9730	0
120	20230809	164300	2485985010	9730	9730	9730	9730	0
121	20230809	164200	2485985010	9730	9730	9730	9730	0
122	20230809	164100	2485985010	9730	9730	9730	9730	7199
123	20230809	164000	2485985010	9730	9730	9730	9730	0
124	20230809	163900	2485985010	9730	9730	9730	9730	0
125	20230809	163800	2485985010	9730	9730	9730	9730	0
126	20230809	163700	2485985010	9730	9730	9730	9730	0
127	20230809	163600	2485985010	9730	9730	9730	9730	0
128	20230809	163500	2485985010	9730	9730	9730	9730	0
129	20230809	163400	2485985010	9730	9730	9730	9730	0
130	20230809	163300	2485985010	9730	9730	9730	9730	0
131	20230809	163200	2485985010	9730	9730	9730	9730	0
132	20230809	163100	2485985010	9730	9730	9730	9730	0
133	20230809	163000	2485985010	9730	9730	9730	9730	0
134	20230809	162900	2485985010	9730	9730	9730	9730	0
135	20230809	162800	2485985010	9730	9730	9730	9730	0
136	20230809	162700	2485985010	9730	9730	9730	9730	0
137	20230809	162600	2485985010	9730	9730	9730	9730	0
138	20230809	162500	2485985010	9730	9730	9730	9730	0
139	20230809	162400	2485985010	9730	9730	9730	9730	0
140	20230809	162300	2485985010	9730	9730	9730	9730	0
141	20230809	162200	2485985010	9730	9730	9730	9730	0
142	20230809	162100	2485985010	9730	9730	9730	9730	0
143	20230809	162000	2485985010	9730	9730	9730	9730	0
144	20230809	161900	2485985010	9730	9730	9730	9730	0
145	20230809	161800	2485985010	9730	9730	9730	9730	0
146	20230809	161700	2485985010	9730	9730	9730	9730	0
147	20230809	161600	2485985010	9730	9730	9730	9730	0
148	20230809	161500	2485985010	9730	9730	9730	9730	0
149	20230809	161400	2485985010	9730	9730	9730	9730	0
150	20230809	161300	2485985010	9730	9730	9730	9730	0
151	20230809	161200	2485985010	9730	9730	9730	9730	0
152	20230809	161100	2485985010	9730	9730	9730	9730	7199
153	20230809	161000	2485985010	9730	9730	9730	9730	0
154	20230809	160900	2485985010	9730	9730	9730	9730	0
155	20230809	160800	2485985010	9730	9730	9730	9730	0
156	20230809	160700	2485985010	9730	9730	9730	9730	0
157	20230809	160600	2485985010	9730	9730	9730	9730	0
158	20230809	160500	2485985010	9730	9730	9730	9730	0
159	20230809	160400	2485985010	9730	9730	9730	9730	0
160	20230809	160300	2485985010	9730	9730	9730	9730	0
161	20230809	160200	2485985010	9730	9730	9730	9730	0
162	20230809	160100	2485985010	9730	9730	9730	9730	0
163	20230809	160000	2485985010	9730	9730	9730	9730	0
164	20230809	155900	2485985010	9730	9730	9730	9730	0
165	20230809	155800	2485985010	9730	9730	9730	9730	0
166	20230809	155700	2485985010	9730	9730	9730	9730	0
167	20230809	155600	2485985010	9730	9730	9730	9730	0
168	20230809	155500	2485985010	9730	9730	9730	9730	0
169	20230809	155400	2485985010	9730	9730	9730	9730	0
170	20230809	155300	2485985010	9730	9730	9730	9730	0
171	20230809	155200	2485985010	9730	9730	9730	9730	0
172	20230809	155100	2485985010	9730	9730	9730	9730	0
173	20230809	155000	2485985010	9730	9730	9730	9730	0
174	20230809	154900	2485985010	9730	9730	9730	9730	0
175	20230809	154800	2485985010	9730	9730	9730	9730	0
176	20230809	154700	2485985010	9730	9730	9730	9730	0
177	20230809	154600	2485985010	9730	9730	9730	9730	0
178	20230809	154500	2485985010	9730	9730	9730	9730	0
179	20230809	154400	2485985010	9730	9730	9730	9730	0
180	20230809	154300	2485985010	9730	9730	9730	9730	0
181	20230809	154200	2485985010	9730	9730	9730	9730	0
182	20230809	154100	2485985010	9730	9730	9730	9730	7199
183	20230809	154000	2485985010	9730	9730	9730	9730	0
184	20230809	153900	2485985010	9730	9730	9730	9730	0
185	20230809	153800	2485985010	9730	9730	9730	9730	0
186	20230809	153700	2485985010	9730	9730	9730	9730	0
187	20230809	153600	2485985010	9730	9730	9730	9730	0
188	20230809	153500	2485985010	9730	9730	9730	9730	0
189	20230809	153400	2485985010	9730	9730	9730	9730	0
190	20230809	153300	2485985010	9730	9730	9730	9730	0
191	20230809	153200	2485985010	9730	9730	9730	9730	0
192	20230809	153100	2485985010	9730	9730	9730	9730	0
193	20230809	153000	2485985010	9730	9730	9730	9730	7199
194	20230809	152900	2415938740	9740	9740	9740	9740	0
195	20230809	152800	2415938740	9740	9740	9740	9740	0
196	20230809	152700	2415938740	9740	9740	9740	9740	0
197	20230809	152600	2415938740	9740	9740	9740	9740	0
198	20230809	152500	2415938740	9740	9740	9740	9740	0
199	20230809	152400	2415938740	9740	9740	9740	9740	0
200	20230809	152300	2415938740	9740	9740	9740	9740	0
201	20230809	152200	2415938740	9740	9740	9740	9740	0
202	20230809	152100	2415938740	9740	9740	9740	9740	0
203	20230809	152000	2415938740	9740	9740	9740	9740	0
204	20230809	151900	2415938740	9740	9700	9750	9690	1188
205	20230809	151800	2404389250	9700	9700	9730	9700	775
206	20230809	151700	2396871660	9710	9710	9710	9710	3092
207	20230809	151600	2366848340	9730	9700	9730	9700	8
208	20230809	151500	2366770710	9730	9730	9730	9730	1099
209	20230809	151400	2356077440	9690	9690	9690	9690	1000
210	20230809	151300	2346387440	9690	9720	9720	9690	4991
211	20230809	151200	2297977790	9720	9690	9720	9690	102
212	20230809	151100	2296989350	9720	9690	9720	9690	5
213	20230809	151000	2296940870	9690	9740	9740	9690	3238
214	20230809	150900	2265450740	9750	9750	9750	9750	154
215	20230809	150800	2263949240	9750	9760	9760	9750	2139
216	20230809	150700	2243082990	9750	9750	9750	9750	1
217	20230809	150600	2243073240	9750	9740	9750	9740	1101
218	20230809	150500	2232338510	9740	9740	9740	9740	1211
219	20230809	150400	2220543370	9730	9730	9730	9730	43
220	20230809	150300	2220124980	9730	9730	9730	9730	14
221	20230809	150200	2219988760	9730	9730	9740	9730	145
222	20230809	150100	2218577900	9740	9740	9740	9740	0
223	20230809	150000	2218577900	9740	9730	9740	9730	1100
224	20230809	145900	2207868900	9730	9720	9730	9720	114
225	20230809	145800	2206759820	9720	9720	9720	9720	0
226	20230809	145700	2206759820	9720	9720	9720	9720	8
227	20230809	145600	2206682060	9720	9720	9720	9720	1
228	20230809	145500	2206672340	9720	9720	9720	9720	63
229	20230809	145400	2206059980	9720	9720	9720	9720	112
230	20230809	145300	2204971340	9720	9720	9720	9720	591
231	20230809	145200	2199226820	9720	9720	9720	9710	203
232	20230809	145100	2197253690	9720	9720	9720	9720	194
233	20230809	145000	2195368010	9710	9710	9710	9710	200
234	20230809	144900	2193426010	9710	9710	9710	9710	272
235	20230809	144800	2190784890	9690	9730	9730	9690	1985
236	20230809	144700	2171548160	9730	9730	9740	9730	250
237	20230809	144600	2169115460	9730	9730	9730	9730	42
238	20230809	144500	2168706800	9730	9740	9740	9730	79
239	20230809	144400	2167937430	9740	9760	9760	9740	403
240	20230809	144300	2164008210	9750	9750	9750	9750	1
241	20230809	144200	2163998460	9750	9770	9770	9750	12
242	20230809	144100	2163881240	9770	9760	9770	9760	300
243	20230809	144000	2160950280	9770	9770	9770	9770	300
244	20230809	143900	2158019280	9770	9770	9770	9770	520
245	20230809	143800	2152938880	9770	9770	9770	9770	115
246	20230809	143700	2151815330	9770	9770	9770	9770	97
247	20230809	143600	2150867640	9770	9740	9770	9740	2241
248	20230809	143500	2129001880	9730	9730	9730	9730	224
249	20230809	143400	2126822360	9730	9730	9740	9730	904
250	20230809	143300	2118023640	9730	9730	9730	9730	65
251	20230809	143200	2117391190	9740	9730	9740	9730	244
252	20230809	143100	2115016480	9720	9720	9720	9700	537
253	20230809	143000	2109796860	9700	9700	9700	9700	142
254	20230809	142900	2108419460	9690	9690	9720	9690	1586
255	20230809	142800	2093015260	9690	9710	9710	9690	590
256	20230809	142700	2087292360	9710	9730	9730	9710	215
257	20230809	142600	2085202820	9730	9730	9730	9730	41
258	20230809	142500	2084803890	9740	9740	9740	9740	5
259	20230809	142400	2084755190	9730	9740	9740	9730	330
260	20230809	142300	2081543880	9740	9740	9740	9740	99
261	20230809	142200	2080579620	9740	9740	9740	9740	64
262	20230809	142100	2079956260	9740	9730	9740	9720	348
263	20230809	142000	2076569940	9730	9730	9730	9720	120
264	20230809	141900	2075403220	9720	9720	9720	9720	142
265	20230809	141800	2074022980	9710	9710	9710	9710	77
266	20230809	141700	2073275310	9710	9710	9710	9710	893
267	20230809	141600	2064604280	9700	9710	9720	9700	950
268	20230809	141500	2055385710	9720	9740	9740	9710	1308
269	20230809	141400	2042666200	9760	9760	9760	9760	0
270	20230809	141300	2042666200	9760	9760	9760	9760	0
271	20230809	141200	2042666200	9760	9760	9760	9760	0
272	20230809	141100	2042666200	9760	9760	9760	9760	26
273	20230809	141000	2042412440	9740	9740	9740	9740	0
274	20230809	140900	2042412440	9740	9760	9760	9740	738
275	20230809	140800	2035219110	9770	9770	9770	9770	67
276	20230809	140700	2034564520	9780	9780	9780	9770	44
277	20230809	140600	2034134620	9770	9770	9770	9770	675
278	20230809	140500	2027539870	9770	9790	9790	9770	476
279	20230809	140400	2022887330	9790	9790	9790	9790	650
280	20230809	140300	2016523830	9740	9740	9740	9740	823
281	20230809	140200	2008507810	9740	9740	9740	9730	3554
282	20230809	140100	1973906240	9760	9760	9760	9740	1160
283	20230809	140000	1962592120	9760	9760	9760	9750	649
284	20230809	135900	1956258470	9780	9780	9780	9780	150
285	20230809	135800	1954791470	9800	9800	9800	9800	1158
286	20230809	135700	1943443070	9800	9780	9800	9780	1287
287	20230809	135600	1930844360	9780	9760	9780	9750	861
288	20230809	135500	1922429830	9770	9770	9770	9770	0
289	20230809	135400	1922429830	9770	9750	9770	9750	331
290	20230809	135300	1919201340	9750	9750	9750	9750	1
291	20230809	135200	1919191590	9740	9740	9740	9740	0
292	20230809	135100	1919191590	9740	9740	9740	9740	902
293	20230809	135000	1910406110	9740	9740	9740	9740	1
294	20230809	134900	1910396370	9750	9750	9750	9750	10
295	20230809	134800	1910298870	9730	9730	9730	9730	0
296	20230809	134700	1910298870	9730	9730	9730	9730	0
297	20230809	134600	1910298870	9730	9750	9750	9730	217
298	20230809	134500	1908183420	9750	9750	9750	9750	7
299	20230809	134400	1908115170	9750	9750	9750	9750	0
300	20230809	134300	1908115170	9750	9750	9750	9750	89
301	20230809	134200	1907247420	9750	9770	9770	9750	722
302	20230809	134100	1900197890	9770	9770	9770	9770	185
303	20230809	134000	1898390440	9780	9800	9800	9780	189
304	20230809	133900	1896540400	9810	9800	9810	9800	5000
305	20230809	133800	1847509190	9800	9770	9800	9770	38
306	20230809	133700	1847137780	9770	9770	9770	9760	352
307	20230809	133600	1843699260	9770	9770	9770	9770	106
308	20230809	133500	1842663640	9770	9810	9810	9770	57
309	20230809	133400	1842104750	9810	9800	9820	9790	2430
310	20230809	133300	1818289510	9800	9780	9820	9780	2564
311	20230809	133200	1793141880	9770	9710	9770	9700	4576
312	20230809	133100	1748591020	9700	9680	9700	9680	3083
313	20230809	133000	1718702240	9680	9670	9680	9670	6
314	20230809	132900	1718644210	9660	9660	9660	9660	0
315	20230809	132800	1718644210	9660	9660	9660	9660	0
316	20230809	132700	1718644210	9660	9660	9660	9660	19
317	20230809	132600	1718460670	9660	9660	9660	9660	0
318	20230809	132500	1718460670	9660	9660	9660	9660	10
319	20230809	132400	1718364070	9660	9660	9660	9660	0
320	20230809	132300	1718364070	9660	9670	9670	9660	126
321	20230809	132200	1717146650	9670	9660	9670	9660	994
322	20230809	132100	1707534870	9660	9660	9660	9660	0
323	20230809	132000	1707534870	9660	9660	9660	9660	12
324	20230809	131900	1707418950	9660	9650	9660	9650	683
325	20230809	131800	1700822000	9650	9640	9650	9640	197
326	20230809	131700	1698921030	9640	9640	9640	9640	200
327	20230809	131600	1696993030	9620	9630	9650	9620	2025
328	20230809	131500	1677475210	9630	9640	9640	9630	173
329	20230809	131400	1675809200	9640	9640	9640	9640	583
330	20230809	131300	1670189080	9640	9640	9640	9640	18
331	20230809	131200	1670015560	9640	9640	9640	9640	50
332	20230809	131100	1669533560	9640	9640	9640	9640	10
333	20230809	131000	1669437160	9640	9640	9640	9640	21
334	20230809	130900	1669234720	9640	9630	9640	9630	32
335	20230809	130800	1668926550	9630	9630	9640	9630	251
336	20230809	130700	1666509410	9640	9640	9640	9640	10
337	20230809	130600	1666413010	9640	9640	9640	9640	0
338	20230809	130500	1666413010	9640	9640	9640	9640	569
339	20230809	130400	1660927850	9640	9640	9640	9640	1
340	20230809	130300	1660918210	9640	9640	9640	9640	2
341	20230809	130200	1660898930	9640	9640	9640	9640	455
342	20230809	130100	1656512730	9630	9640	9640	9630	5
343	20230809	130000	1656464570	9640	9640	9640	9640	2
344	20230809	125900	1656445290	9640	9640	9640	9640	0
345	20230809	125800	1656445290	9640	9640	9640	9640	1
346	20230809	125700	1656435650	9620	9620	9620	9620	0
347	20230809	125600	1656435650	9620	9610	9620	9610	53
348	20230809	125500	1655926220	9610	9610	9610	9610	0
349	20230809	125400	1655926220	9610	9610	9610	9610	0
350	20230809	125300	1655926220	9610	9610	9610	9610	21
351	20230809	125200	1655724410	9610	9610	9610	9610	106
352	20230809	125100	1654705750	9630	9630	9630	9630	10
353	20230809	125000	1654609450	9630	9620	9630	9620	105
354	20230809	124900	1653598320	9610	9610	9610	9610	0
355	20230809	124800	1653598320	9610	9610	9610	9610	0
356	20230809	124700	1653598320	9610	9610	9610	9610	277
357	20230809	124600	1650936350	9610	9610	9610	9610	0
358	20230809	124500	1650936350	9610	9610	9610	9610	5
359	20230809	124400	1650888300	9610	9620	9620	9610	212
360	20230809	124300	1648848950	9610	9610	9610	9610	0
361	20230809	124200	1648848950	9610	9610	9610	9610	0
362	20230809	124100	1648848950	9610	9610	9610	9610	83
363	20230809	124000	1648051320	9610	9610	9610	9610	719
364	20230809	123900	1641141730	9620	9620	9620	9620	8
365	20230809	123800	1641064770	9620	9610	9620	9610	20
366	20230809	123700	1640872470	9600	9600	9600	9600	0
367	20230809	123600	1640872470	9600	9600	9600	9600	45
368	20230809	123500	1640440470	9600	9600	9600	9600	0
369	20230809	123400	1640440470	9600	9600	9600	9600	2
370	20230809	123300	1640421270	9590	9590	9590	9590	0
371	20230809	123200	1640421270	9590	9590	9590	9590	2
372	20230809	123100	1640402090	9590	9590	9590	9590	102
373	20230809	123000	1639423910	9590	9590	9590	9590	753
374	20230809	122900	1632202640	9600	9600	9600	9600	1267
375	20230809	122800	1620039440	9600	9600	9600	9600	0
376	20230809	122700	1620039440	9600	9600	9600	9600	0
377	20230809	122600	1620039440	9600	9610	9610	9600	200
378	20230809	122500	1618117950	9610	9610	9610	9610	0
379	20230809	122400	1618117950	9610	9630	9630	9610	1541
380	20230809	122300	1603294000	9620	9630	9630	9620	519
381	20230809	122200	1598300690	9630	9630	9630	9630	9
382	20230809	122100	1598214020	9630	9630	9630	9630	51
383	20230809	122000	1597722890	9630	9630	9630	9630	1
384	20230809	121900	1597713260	9620	9620	9620	9620	159
385	20230809	121800	1596183680	9620	9620	9620	9620	93
386	20230809	121700	1595289020	9620	9620	9620	9620	0
387	20230809	121600	1595289020	9620	9620	9620	9620	165
388	20230809	121500	1593701720	9610	9620	9620	9610	123
389	20230809	121400	1592519590	9600	9600	9600	9600	0
390	20230809	121300	1592519590	9600	9600	9600	9600	0
391	20230809	121200	1592519590	9600	9600	9600	9600	50
392	20230809	121100	1592039590	9600	9600	9600	9600	637
393	20230809	121000	1585924390	9600	9600	9600	9600	0
394	20230809	120900	1585924390	9600	9600	9600	9600	1
395	20230809	120800	1585914790	9590	9590	9590	9590	0
396	20230809	120700	1585914790	9590	9590	9590	9590	100
397	20230809	120600	1584955790	9600	9600	9600	9600	0
398	20230809	120500	1584955790	9600	9600	9600	9600	20
399	20230809	120400	1584763790	9600	9600	9600	9600	5
400	20230809	120300	1584715790	9600	9590	9600	9580	3169
401	20230809	120200	1554347270	9600	9600	9600	9600	375
402	20230809	120100	1550747270	9600	9600	9600	9600	100
403	20230809	120000	1549787270	9600	9600	9600	9600	0
404	20230809	115900	1549787270	9600	9610	9610	9600	51
405	20230809	115800	1549297270	9600	9620	9620	9600	26
406	20230809	115700	1549047650	9620	9620	9620	9620	22
407	20230809	115600	1548836010	9620	9610	9620	9600	120
408	20230809	115500	1547683290	9620	9620	9620	9620	23
409	20230809	115400	1547462030	9650	9630	9650	9630	100
410	20230809	115300	1546497310	9630	9630	9630	9630	100
411	20230809	115200	1545534310	9620	9620	9620	9620	0
412	20230809	115100	1545534310	9620	9620	9620	9620	209
413	20230809	115000	1543523730	9620	9620	9620	9610	2203
414	20230809	114900	1522352870	9620	9620	9620	9620	148
415	20230809	114800	1520929110	9620	9620	9620	9620	0
416	20230809	114700	1520929110	9620	9620	9620	9620	47
417	20230809	114600	1520476970	9650	9620	9650	9620	10
418	20230809	114500	1520380740	9630	9630	9650	9630	102
419	20230809	114400	1519398460	9630	9630	9630	9630	1
420	20230809	114300	1519388830	9630	9630	9630	9630	107
421	20230809	114200	1518358420	9610	9610	9610	9610	0
422	20230809	114100	1518358420	9610	9620	9620	9610	50
423	20230809	114000	1517877910	9610	9610	9610	9610	0
424	20230809	113900	1517877910	9610	9610	9610	9610	0
425	20230809	113800	1517877910	9610	9610	9610	9610	0
426	20230809	113700	1517877910	9610	9610	9610	9610	101
427	20230809	113600	1516907300	9610	9610	9610	9610	2
428	20230809	113500	1516888080	9620	9630	9630	9620	514
429	20230809	113400	1511938370	9630	9620	9630	9620	828
430	20230809	113300	1503972290	9590	9590	9590	9590	0
431	20230809	113200	1503972290	9590	9580	9590	9580	1495
432	20230809	113100	1489639150	9590	9620	9620	9590	2237
433	20230809	113000	1468185690	9620	9620	9620	9620	0
434	20230809	112900	1468185690	9620	9620	9620	9620	28
435	20230809	112800	1467916330	9620	9580	9620	9580	821
436	20230809	112700	1460046510	9590	9590	9600	9590	6751
437	20230809	112600	1395303430	9600	9630	9630	9600	2545
438	20230809	112500	1370857090	9630	9630	9630	9630	167
439	20230809	112400	1369248880	9630	9650	9650	9630	4917
440	20230809	112300	1321893510	9650	9650	9650	9630	1033
441	20230809	112200	1311932420	9630	9640	9640	9630	88
442	20230809	112100	1311084680	9640	9650	9650	9640	12
443	20230809	112000	1310968980	9640	9640	9640	9640	70
444	20230809	111900	1310294180	9640	9630	9640	9610	2236
445	20230809	111800	1288754220	9620	9640	9640	9620	2862
446	20230809	111700	1261187730	9650	9650	9650	9650	3210
447	20230809	111600	1230211230	9650	9650	9660	9650	101
448	20230809	111500	1229236570	9650	9650	9660	9650	883
449	20230809	111400	1220710460	9650	9650	9650	9650	700
450	20230809	111300	1213955460	9650	9650	9660	9650	884
451	20230809	111200	1205422940	9660	9650	9660	9640	57
452	20230809	111100	1204872970	9650	9660	9660	9650	622
453	20230809	111000	1198870450	9660	9660	9670	9650	994
454	20230809	110900	1189268990	9660	9660	9660	9660	5
455	20230809	110800	1189220690	9650	9660	9670	9650	1022
456	20230809	110700	1179351310	9650	9690	9690	9650	3692
457	20230809	110600	1143675050	9690	9690	9690	9690	8
458	20230809	110500	1143597530	9700	9680	9700	9660	901
459	20230809	110400	1134878170	9680	9710	9710	9680	2426
460	20230809	110300	1111356250	9710	9720	9720	9710	356
461	20230809	110200	1107899460	9720	9760	9760	9720	2168
462	20230809	110100	1086771900	9760	9780	9780	9760	4111
463	20230809	110000	1046622210	9780	9780	9780	9780	127
464	20230809	105900	1045380150	9780	9790	9790	9780	346
465	20230809	105800	1041993370	9790	9790	9790	9790	56
466	20230809	105700	1041445130	9800	9800	9800	9800	320
467	20230809	105600	1038309130	9800	9800	9800	9800	0
468	20230809	105500	1038309130	9800	9800	9800	9800	1
469	20230809	105400	1038299330	9820	9820	9820	9820	5
470	20230809	105300	1038250230	9820	9840	9840	9820	210
471	20230809	105200	1036187930	9840	9840	9840	9840	32
472	20230809	105100	1035873050	9840	9810	9840	9800	445
473	20230809	105000	1031511670	9800	9800	9800	9800	200
474	20230809	104900	1029551670	9800	9800	9800	9800	0
475	20230809	104800	1029551670	9800	9800	9800	9800	0
476	20230809	104700	1029551670	9800	9800	9800	9800	0
477	20230809	104600	1029551670	9800	9800	9800	9800	10
478	20230809	104500	1029453670	9800	9800	9800	9790	369
479	20230809	104400	1025838090	9850	9840	9850	9840	1376
480	20230809	104300	1012284550	9850	9850	9850	9850	0
481	20230809	104200	1012284550	9850	9850	9850	9850	20
482	20230809	104100	1012087550	9850	9850	9850	9850	0
483	20230809	104000	1012087550	9850	9850	9850	9850	326
484	20230809	103900	1008876450	9850	9790	9850	9790	2609
485	20230809	103800	983248910	9790	9790	9790	9790	1
486	20230809	103700	983239120	9800	9800	9800	9800	0
487	20230809	103600	983239120	9800	9800	9800	9800	200
488	20230809	103500	981279120	9780	9780	9780	9780	10
489	20230809	103400	981181320	9780	9780	9780	9780	20
490	20230809	103300	980985720	9800	9800	9800	9800	0
491	20230809	103200	980985720	9800	9790	9800	9790	14
492	20230809	103100	980848530	9780	9780	9780	9780	100
493	20230809	103000	979870530	9780	9780	9780	9770	457
494	20230809	102900	975401180	9800	9800	9800	9800	158
495	20230809	102800	973852780	9800	9800	9800	9800	6
496	20230809	102700	973793980	9800	9800	9800	9800	0
497	20230809	102600	973793980	9800	9800	9800	9800	89
498	20230809	102500	972921780	9810	9810	9810	9810	5
499	20230809	102400	972872730	9780	9810	9810	9780	1171
500	20230809	102300	961409200	9800	9790	9800	9790	113
501	20230809	102200	960302630	9810	9810	9810	9810	505
502	20230809	102100	955348580	9810	9800	9810	9800	503
503	20230809	102000	950418350	9800	9800	9800	9800	10
504	20230809	101900	950320350	9800	9800	9800	9800	1
505	20230809	101800	950310550	9770	9770	9770	9770	105
506	20230809	101700	949284700	9770	9770	9770	9770	10
507	20230809	101600	949187000	9770	9770	9770	9770	4
508	20230809	101500	949147920	9770	9770	9770	9770	0
509	20230809	101400	949147920	9770	9770	9770	9770	45
510	20230809	101300	948708270	9770	9760	9770	9760	444
511	20230809	101200	944374690	9760	9780	9780	9740	8991
512	20230809	101100	856556900	9780	9780	9780	9780	911
513	20230809	101000	847647320	9770	9780	9780	9770	531
514	20230809	100900	842458580	9780	9790	9790	9780	72
515	20230809	100800	841754100	9790	9820	9820	9790	506
516	20230809	100700	836800330	9830	9830	9830	9830	0
517	20230809	100600	836800330	9830	9800	9830	9800	394
518	20230809	100500	832934520	9800	9800	9800	9800	0
519	20230809	100400	832934520	9800	9800	9800	9800	3000
520	20230809	100300	803534520	9810	9810	9810	9810	1
521	20230809	100200	803524710	9780	9830	9830	9780	350
522	20230809	100100	800101660	9780	9790	9790	9780	873
523	20230809	100000	791563010	9790	9790	9790	9790	47
524	20230809	095900	791102880	9830	9830	9830	9830	5
525	20230809	095800	791053730	9790	9800	9800	9790	302
526	20230809	095700	788094230	9800	9800	9800	9800	64
527	20230809	095600	787467030	9800	9840	9840	9800	53
528	20230809	095500	786947230	9840	9840	9840	9840	23
529	20230809	095400	786720910	9850	9840	9850	9840	480
530	20230809	095300	781993790	9850	9840	9850	9790	69
531	20230809	095200	781316530	9830	9830	9830	9830	1
532	20230809	095100	781306700	9840	9800	9840	9800	6
533	20230809	095000	781247860	9800	9770	9800	9770	251
534	20230809	094900	778792400	9770	9770	9770	9770	490
535	20230809	094800	774005100	9770	9780	9780	9770	1195
536	20230809	094700	762329000	9780	9770	9780	9770	1177
537	20230809	094600	750827970	9770	9800	9800	9770	2356
538	20230809	094500	727745320	9810	9830	9830	9810	1391
539	20230809	094400	714096990	9830	9830	9830	9830	17
540	20230809	094300	713929880	9820	9820	9820	9820	50
541	20230809	094200	713438880	9820	9820	9840	9820	611
542	20230809	094100	707438660	9820	9820	9830	9820	501
543	20230809	094000	702518790	9820	9840	9840	9820	152
544	20230809	093900	701026130	9850	9830	9850	9820	426
545	20230809	093800	696841880	9850	9850	9850	9850	20
546	20230809	093700	696644880	9850	9840	9850	9840	15
547	20230809	093600	696497260	9850	9850	9850	9850	543
548	20230809	093500	691148710	9880	9880	9880	9880	1
549	20230809	093400	691138830	9880	9890	9890	9850	63
550	20230809	093300	690517790	9890	9880	9890	9850	1030
551	20230809	093200	680341250	9890	9890	9890	9860	141
552	20230809	093100	678947520	9910	9870	9910	9870	4013
553	20230809	093000	639218740	9860	9820	9860	9810	2599
554	20230809	092900	613659070	9820	9820	9830	9820	670
555	20230809	092800	607079660	9820	9840	9840	9820	984
556	20230809	092700	597416660	9820	9860	9860	9820	2709
557	20230809	092600	570766140	9850	9870	9870	9850	4242
558	20230809	092500	528964290	9900	9880	9900	9880	17
559	20230809	092400	528796060	9860	9900	9900	9860	242
560	20230809	092300	526408340	9900	9860	9900	9860	287
561	20230809	092200	523577040	9860	9860	9860	9860	119
562	20230809	092100	522403700	9850	9890	9900	9850	298
563	20230809	092000	519466000	9900	9860	9900	9850	706
564	20230809	091900	512510680	9900	9900	9900	9900	72
565	20230809	091800	511797880	9900	9850	9900	9850	1445
566	20230809	091700	497563880	9850	9920	9920	9850	4015
567	20230809	091600	457854760	9930	9930	9950	9930	275
568	20230809	091500	455123450	9950	9930	9950	9930	1349
569	20230809	091400	441706600	9930	9940	9950	9910	1627
570	20230809	091300	425548100	9940	9940	9950	9940	1054
571	20230809	091200	415070970	9940	9930	9940	9900	2196
572	20230809	091100	393288560	9900	9870	9920	9870	8344
573	20230809	091000	310665770	9870	9840	9880	9840	1813
574	20230809	090900	292806570	9830	9850	9850	9830	4888
575	20230809	090800	244708260	9870	9840	9870	9840	53
576	20230809	090700	244185210	9840	9830	9840	9830	629
577	20230809	090600	237996360	9830	9830	9830	9830	1454
578	20230809	090500	223703540	9830	9890	9890	9830	16
579	20230809	090400	223545360	9830	9840	9890	9830	531
580	20230809	090300	218315150	9820	9780	9820	9760	729
581	20230809	090200	211191270	9790	9900	9910	9790	14847
582	20230809	090100	65396030	9850	9830	9910	9830	2462
583	20230809	090000	41078770	9830	9820	9910	9820	4139