KissMeData/003850/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183900	1248806010	8890	8890	8890	8890	5014
3	20230822	183800	1248806010	8890	8890	8890	8890	0
4	20230822	183700	1248806010	8890	8890	8890	8890	0
5	20230822	183600	1248806010	8890	8890	8890	8890	0
6	20230822	183500	1248806010	8890	8890	8890	8890	0
7	20230822	183400	1248806010	8890	8890	8890	8890	0
8	20230822	183300	1248806010	8890	8890	8890	8890	0
9	20230822	183200	1248806010	8890	8890	8890	8890	0
10	20230822	183100	1248806010	8890	8890	8890	8890	0
11	20230822	183000	1248806010	8890	8890	8890	8890	0
12	20230822	182900	1248806010	8890	8890	8890	8890	0
13	20230822	182800	1248806010	8890	8890	8890	8890	0
14	20230822	182700	1248806010	8890	8890	8890	8890	0
15	20230822	182600	1248806010	8890	8890	8890	8890	0
16	20230822	182500	1248806010	8890	8890	8890	8890	0
17	20230822	182400	1248806010	8890	8890	8890	8890	0
18	20230822	182300	1248806010	8890	8890	8890	8890	0
19	20230822	182200	1248806010	8890	8890	8890	8890	0
20	20230822	182100	1248806010	8890	8890	8890	8890	0
21	20230822	182000	1248806010	8890	8890	8890	8890	0
22	20230822	181900	1248806010	8890	8890	8890	8890	0
23	20230822	181800	1248806010	8890	8890	8890	8890	0
24	20230822	181700	1248806010	8890	8890	8890	8890	0
25	20230822	181600	1248806010	8890	8890	8890	8890	0
26	20230822	181500	1248806010	8890	8890	8890	8890	0
27	20230822	181400	1248806010	8890	8890	8890	8890	0
28	20230822	181300	1248806010	8890	8890	8890	8890	0
29	20230822	181200	1248806010	8890	8890	8890	8890	0
30	20230822	181100	1248806010	8890	8890	8890	8890	0
31	20230822	181000	1248806010	8890	8890	8890	8890	0
32	20230822	180900	1248806010	8890	8890	8890	8890	5014
33	20230822	180800	1248806010	8890	8890	8890	8890	0
34	20230822	180700	1248806010	8890	8890	8890	8890	0
35	20230822	180600	1248806010	8890	8890	8890	8890	0
36	20230822	180500	1248806010	8890	8890	8890	8890	0
37	20230822	180400	1248806010	8890	8890	8890	8890	0
38	20230822	180300	1248806010	8890	8890	8890	8890	0
39	20230822	180200	1248806010	8890	8890	8890	8890	0
40	20230822	180100	1248806010	8890	8890	8890	8890	0
41	20230822	180000	1248806010	8890	8890	8890	8890	0
42	20230822	175900	1248806010	8890	8890	8890	8890	0
43	20230822	175800	1248806010	8890	8890	8890	8890	0
44	20230822	175700	1248806010	8890	8890	8890	8890	0
45	20230822	175600	1248806010	8890	8890	8890	8890	0
46	20230822	175500	1248806010	8890	8890	8890	8890	0
47	20230822	175400	1248806010	8890	8890	8890	8890	0
48	20230822	175300	1248806010	8890	8890	8890	8890	0
49	20230822	175200	1248806010	8890	8890	8890	8890	0
50	20230822	175100	1248806010	8890	8890	8890	8890	0
51	20230822	175000	1248806010	8890	8890	8890	8890	0
52	20230822	174900	1248806010	8890	8890	8890	8890	0
53	20230822	174800	1248806010	8890	8890	8890	8890	0
54	20230822	174700	1248806010	8890	8890	8890	8890	0
55	20230822	174600	1248806010	8890	8890	8890	8890	0
56	20230822	174500	1248806010	8890	8890	8890	8890	0
57	20230822	174400	1248806010	8890	8890	8890	8890	0
58	20230822	174300	1248806010	8890	8890	8890	8890	0
59	20230822	174200	1248806010	8890	8890	8890	8890	0
60	20230822	174100	1248806010	8890	8890	8890	8890	0
61	20230822	174000	1248806010	8890	8890	8890	8890	0
62	20230822	173900	1248806010	8890	8890	8890	8890	5014
63	20230822	173800	1248806010	8890	8890	8890	8890	0
64	20230822	173700	1248806010	8890	8890	8890	8890	0
65	20230822	173600	1248806010	8890	8890	8890	8890	0
66	20230822	173500	1248806010	8890	8890	8890	8890	0
67	20230822	173400	1248806010	8890	8890	8890	8890	0
68	20230822	173300	1248806010	8890	8890	8890	8890	0
69	20230822	173200	1248806010	8890	8890	8890	8890	0
70	20230822	173100	1248806010	8890	8890	8890	8890	0
71	20230822	173000	1248806010	8890	8890	8890	8890	0
72	20230822	172900	1248806010	8890	8890	8890	8890	0
73	20230822	172800	1248806010	8890	8890	8890	8890	0
74	20230822	172700	1248806010	8890	8890	8890	8890	0
75	20230822	172600	1248806010	8890	8890	8890	8890	0
76	20230822	172500	1248806010	8890	8890	8890	8890	0
77	20230822	172400	1248806010	8890	8890	8890	8890	0
78	20230822	172300	1248806010	8890	8890	8890	8890	0
79	20230822	172200	1248806010	8890	8890	8890	8890	0
80	20230822	172100	1248806010	8890	8890	8890	8890	0
81	20230822	172000	1248806010	8890	8890	8890	8890	0
82	20230822	171900	1248806010	8890	8890	8890	8890	0
83	20230822	171800	1248806010	8890	8890	8890	8890	0
84	20230822	171700	1248806010	8890	8890	8890	8890	0
85	20230822	171600	1248806010	8890	8890	8890	8890	0
86	20230822	171500	1248806010	8890	8890	8890	8890	0
87	20230822	171400	1248806010	8890	8890	8890	8890	0
88	20230822	171300	1248806010	8890	8890	8890	8890	0
89	20230822	171200	1248806010	8890	8890	8890	8890	0
90	20230822	171100	1248806010	8890	8890	8890	8890	0
91	20230822	171000	1248806010	8890	8890	8890	8890	0
92	20230822	170900	1248806010	8890	8890	8890	8890	5014
93	20230822	170800	1248806010	8890	8890	8890	8890	0
94	20230822	170700	1248806010	8890	8890	8890	8890	0
95	20230822	170600	1248806010	8890	8890	8890	8890	0
96	20230822	170500	1248806010	8890	8890	8890	8890	0
97	20230822	170400	1248806010	8890	8890	8890	8890	0
98	20230822	170300	1248806010	8890	8890	8890	8890	0
99	20230822	170200	1248806010	8890	8890	8890	8890	0
100	20230822	170100	1248806010	8890	8890	8890	8890	0
101	20230822	170000	1248806010	8890	8890	8890	8890	0
102	20230822	165900	1248806010	8890	8890	8890	8890	0
103	20230822	165800	1248806010	8890	8890	8890	8890	0
104	20230822	165700	1248806010	8890	8890	8890	8890	0
105	20230822	165600	1248806010	8890	8890	8890	8890	0
106	20230822	165500	1248806010	8890	8890	8890	8890	0
107	20230822	165400	1248806010	8890	8890	8890	8890	0
108	20230822	165300	1248806010	8890	8890	8890	8890	0
109	20230822	165200	1248806010	8890	8890	8890	8890	0
110	20230822	165100	1248806010	8890	8890	8890	8890	0
111	20230822	165000	1248806010	8890	8890	8890	8890	0
112	20230822	164900	1248806010	8890	8890	8890	8890	0
113	20230822	164800	1248806010	8890	8890	8890	8890	0
114	20230822	164700	1248806010	8890	8890	8890	8890	0
115	20230822	164600	1248806010	8890	8890	8890	8890	0
116	20230822	164500	1248806010	8890	8890	8890	8890	0
117	20230822	164400	1248806010	8890	8890	8890	8890	0
118	20230822	164300	1248806010	8890	8890	8890	8890	0
119	20230822	164200	1248806010	8890	8890	8890	8890	0
120	20230822	164100	1248806010	8890	8890	8890	8890	0
121	20230822	164000	1248806010	8890	8890	8890	8890	0
122	20230822	163900	1248806010	8890	8890	8890	8890	5014
123	20230822	163800	1248806010	8890	8890	8890	8890	0
124	20230822	163700	1248806010	8890	8890	8890	8890	0
125	20230822	163600	1248806010	8890	8890	8890	8890	0
126	20230822	163500	1248806010	8890	8890	8890	8890	0
127	20230822	163400	1248806010	8890	8890	8890	8890	0
128	20230822	163300	1248806010	8890	8890	8890	8890	0
129	20230822	163200	1248806010	8890	8890	8890	8890	0
130	20230822	163100	1248806010	8890	8890	8890	8890	0
131	20230822	163000	1248806010	8890	8890	8890	8890	0
132	20230822	162900	1248806010	8890	8890	8890	8890	0
133	20230822	162800	1248806010	8890	8890	8890	8890	0
134	20230822	162700	1248806010	8890	8890	8890	8890	0
135	20230822	162600	1248806010	8890	8890	8890	8890	0
136	20230822	162500	1248806010	8890	8890	8890	8890	0
137	20230822	162400	1248806010	8890	8890	8890	8890	0
138	20230822	162300	1248806010	8890	8890	8890	8890	0
139	20230822	162200	1248806010	8890	8890	8890	8890	0
140	20230822	162100	1248806010	8890	8890	8890	8890	0
141	20230822	162000	1248806010	8890	8890	8890	8890	0
142	20230822	161900	1248806010	8890	8890	8890	8890	0
143	20230822	161800	1248806010	8890	8890	8890	8890	0
144	20230822	161700	1248806010	8890	8890	8890	8890	0
145	20230822	161600	1248806010	8890	8890	8890	8890	0
146	20230822	161500	1248806010	8890	8890	8890	8890	0
147	20230822	161400	1248806010	8890	8890	8890	8890	0
148	20230822	161300	1248806010	8890	8890	8890	8890	0
149	20230822	161200	1248806010	8890	8890	8890	8890	0
150	20230822	161100	1248806010	8890	8890	8890	8890	0
151	20230822	161000	1248806010	8890	8890	8890	8890	0
152	20230822	160900	1248806010	8890	8890	8890	8890	5014
153	20230822	160800	1248806010	8890	8890	8890	8890	0
154	20230822	160700	1248806010	8890	8890	8890	8890	0
155	20230822	160600	1248806010	8890	8890	8890	8890	0
156	20230822	160500	1248806010	8890	8890	8890	8890	0
157	20230822	160400	1248806010	8890	8890	8890	8890	0
158	20230822	160300	1248806010	8890	8890	8890	8890	0
159	20230822	160200	1248806010	8890	8890	8890	8890	0
160	20230822	160100	1248806010	8890	8890	8890	8890	0
161	20230822	160000	1248806010	8890	8890	8890	8890	0
162	20230822	155900	1248806010	8890	8890	8890	8890	0
163	20230822	155800	1248806010	8890	8890	8890	8890	0
164	20230822	155700	1248806010	8890	8890	8890	8890	0
165	20230822	155600	1248806010	8890	8890	8890	8890	0
166	20230822	155500	1248806010	8890	8890	8890	8890	0
167	20230822	155400	1248806010	8890	8890	8890	8890	0
168	20230822	155300	1248806010	8890	8890	8890	8890	0
169	20230822	155200	1248806010	8890	8890	8890	8890	0
170	20230822	155100	1248806010	8890	8890	8890	8890	0
171	20230822	155000	1248806010	8890	8890	8890	8890	0
172	20230822	154900	1248806010	8890	8890	8890	8890	0
173	20230822	154800	1248806010	8890	8890	8890	8890	0
174	20230822	154700	1248806010	8890	8890	8890	8890	0
175	20230822	154600	1248806010	8890	8890	8890	8890	0
176	20230822	154500	1248806010	8890	8890	8890	8890	0
177	20230822	154400	1248806010	8890	8890	8890	8890	0
178	20230822	154300	1248806010	8890	8890	8890	8890	0
179	20230822	154200	1248806010	8890	8890	8890	8890	0
180	20230822	154100	1248806010	8890	8890	8890	8890	0
181	20230822	154000	1248806010	8890	8890	8890	8890	0
182	20230822	153900	1248806010	8890	8890	8890	8890	5014
183	20230822	153800	1248806010	8890	8890	8890	8890	0
184	20230822	153700	1248806010	8890	8890	8890	8890	0
185	20230822	153600	1248806010	8890	8890	8890	8890	0
186	20230822	153500	1248806010	8890	8890	8890	8890	0
187	20230822	153400	1248806010	8890	8890	8890	8890	0
188	20230822	153300	1248806010	8890	8890	8890	8890	0
189	20230822	153200	1248806010	8890	8890	8890	8890	0
190	20230822	153100	1248806010	8890	8890	8890	8890	0
191	20230822	153000	1248806010	8890	8890	8890	8890	5014
192	20230822	152900	1204231550	8850	8850	8850	8850	0
193	20230822	152800	1204231550	8850	8850	8850	8850	0
194	20230822	152700	1204231550	8850	8850	8850	8850	0
195	20230822	152600	1204231550	8850	8850	8850	8850	0
196	20230822	152500	1204231550	8850	8850	8850	8850	0
197	20230822	152400	1204231550	8850	8850	8850	8850	0
198	20230822	152300	1204231550	8850	8850	8850	8850	0
199	20230822	152200	1204231550	8850	8850	8850	8850	0
200	20230822	152100	1204231550	8850	8850	8850	8850	0
201	20230822	152000	1204231550	8850	8850	8850	8850	0
202	20230822	151900	1204231550	8850	8840	8850	8840	919
203	20230822	151800	1196099330	8850	8840	8850	8840	69
204	20230822	151700	1195489250	8840	8840	8840	8840	100
205	20230822	151600	1194605250	8840	8840	8840	8840	136
206	20230822	151500	1193403010	8840	8820	8850	8820	264
207	20230822	151400	1191071290	8820	8800	8820	8800	2818
208	20230822	151300	1166220850	8800	8800	8800	8800	6
209	20230822	151200	1166168050	8810	8810	8820	8810	517
210	20230822	151100	1161610880	8800	8820	8820	8800	557
211	20230822	151000	1156698190	8820	8820	8820	8820	146
212	20230822	150900	1155410470	8820	8820	8820	8820	5
213	20230822	150800	1155366370	8820	8820	8820	8820	590
214	20230822	150700	1150162570	8830	8830	8830	8820	10
215	20230822	150600	1150074340	8820	8820	8820	8800	1014
216	20230822	150500	1141142320	8820	8820	8820	8820	8
217	20230822	150400	1141071760	8820	8800	8830	8800	119
218	20230822	150300	1140023130	8800	8810	8810	8800	22
219	20230822	150200	1139829390	8800	8800	8800	8800	1
220	20230822	150100	1139820590	8840	8800	8840	8800	1538
221	20230822	150000	1126278440	8810	8820	8820	8800	116
222	20230822	145900	1125255850	8820	8840	8850	8820	2387
223	20230822	145800	1104185350	8840	8840	8840	8840	5
224	20230822	145700	1104141150	8840	8840	8840	8840	7
225	20230822	145600	1104079270	8840	8840	8840	8840	7
226	20230822	145500	1104017390	8840	8850	8850	8840	10
227	20230822	145400	1103928960	8840	8840	8840	8840	5
228	20230822	145300	1103884760	8840	8840	8860	8840	602
229	20230822	145200	1098559150	8830	8830	8840	8830	28
230	20230822	145100	1098311710	8830	8830	8830	8830	255
231	20230822	145000	1096060060	8830	8830	8830	8830	7
232	20230822	144900	1095998250	8830	8830	8830	8830	542
233	20230822	144800	1091212390	8820	8820	8830	8810	1073
234	20230822	144700	1081748980	8820	8830	8830	8820	6
235	20230822	144600	1081696050	8820	8820	8820	8820	9
236	20230822	144500	1081616670	8820	8840	8840	8820	206
237	20230822	144400	1079798790	8830	8830	8830	8830	268
238	20230822	144300	1077432350	8830	8830	8830	8830	3
239	20230822	144200	1077405860	8830	8820	8830	8820	51
240	20230822	144100	1076955560	8830	8830	8830	8820	19
241	20230822	144000	1076787840	8820	8820	8830	8820	54
242	20230822	143900	1076311450	8820	8830	8830	8820	453
243	20230822	143800	1072311510	8830	8830	8840	8820	8
244	20230822	143700	1072240870	8820	8800	8830	8800	871
245	20230822	143600	1064561110	8800	8810	8820	8800	1051
246	20230822	143500	1055304170	8810	8820	8820	8810	136
247	20230822	143400	1054104680	8810	8810	8810	8810	7
248	20230822	143300	1054043010	8840	8800	8850	8800	3572
249	20230822	143200	1022582970	8800	8800	8810	8800	237
250	20230822	143100	1020497360	8810	8850	8850	8810	2489
251	20230822	143000	998497470	8850	8850	8860	8850	79
252	20230822	142900	997797570	8850	8850	8860	8850	63
253	20230822	142800	997239460	8850	8860	8860	8850	8
254	20230822	142700	997168640	8850	8850	8860	8850	72
255	20230822	142600	996530790	8850	8850	8850	8850	106
256	20230822	142500	995592690	8850	8850	8850	8850	7
257	20230822	142400	995530740	8850	8850	8860	8850	100
258	20230822	142300	994644900	8850	8850	8850	8840	369
259	20230822	142200	991379270	8850	8850	8850	8840	98
260	20230822	142100	990512000	8850	8840	8850	8840	107
261	20230822	142000	989565090	8840	8850	8850	8840	69
262	20230822	141900	988954480	8850	8850	8850	8840	26
263	20230822	141800	988724420	8840	8840	8840	8840	8
264	20230822	141700	988653700	8840	8840	8840	8840	45
265	20230822	141600	988255900	8850	8840	8850	8840	77
266	20230822	141500	987574540	8840	8840	8850	8840	46
267	20230822	141400	987167880	8850	8850	8850	8840	70
268	20230822	141300	986548420	8840	8850	8850	8840	101
269	20230822	141200	985654600	8850	8840	8850	8840	4
270	20230822	141100	985619230	8840	8840	8850	8840	95
271	20230822	141000	984778610	8840	8850	8850	8840	298
272	20230822	140900	982141340	8850	8850	8860	8850	1406
273	20230822	140800	969698220	8850	8860	8860	8850	172
274	20230822	140700	968174320	8860	8860	8860	8850	290
275	20230822	140600	965604940	8860	8850	8860	8850	3
276	20230822	140500	965578380	8850	8850	8850	8850	2
277	20230822	140400	965560680	8860	8860	8860	8860	101
278	20230822	140300	964665820	8850	8850	8850	8850	1
279	20230822	140200	964656970	8850	8850	8850	8850	12
280	20230822	140100	964550770	8850	8850	8850	8850	2
281	20230822	140000	964533070	8860	8850	8860	8850	99
282	20230822	135900	963655970	8850	8850	8850	8850	0
283	20230822	135800	963655970	8850	8850	8850	8850	299
284	20230822	135700	961009820	8840	8840	8840	8840	2
285	20230822	135600	960992140	8840	8840	8840	8840	2
286	20230822	135500	960974460	8840	8850	8850	8840	84
287	20230822	135400	960231070	8840	8850	8850	8840	10
288	20230822	135300	960142590	8850	8850	8850	8850	1
289	20230822	135200	960133740	8850	8850	8850	8850	178
290	20230822	135100	958558440	8850	8850	8850	8850	1
291	20230822	135000	958549590	8840	8840	8840	8840	50
292	20230822	134900	958107590	8860	8860	8860	8860	0
293	20230822	134800	958107590	8860	8860	8860	8860	5
294	20230822	134700	958063290	8850	8850	8850	8850	157
295	20230822	134600	956673840	8850	8850	8850	8850	42
296	20230822	134500	956302140	8870	8870	8870	8870	1
297	20230822	134400	956293270	8870	8870	8870	8870	0
298	20230822	134300	956293270	8870	8860	8870	8830	1178
299	20230822	134200	945875220	8870	8870	8870	8870	1
300	20230822	134100	945866350	8860	8850	8860	8850	289
301	20230822	134000	943306940	8840	8840	8840	8840	1
302	20230822	133900	943298100	8850	8830	8850	8830	94
303	20230822	133800	942467140	8840	8840	8840	8840	32
304	20230822	133700	942184260	8850	8840	8850	8840	121
305	20230822	133600	941113420	8850	8830	8850	8810	2981
306	20230822	133500	914833440	8830	8820	8830	8820	2
307	20230822	133400	914815790	8830	8830	8830	8830	0
308	20230822	133300	914815790	8830	8830	8830	8830	0
309	20230822	133200	914815790	8830	8840	8840	8830	14
310	20230822	133100	914692150	8800	8830	8830	8800	2163
311	20230822	133000	895619770	8850	8870	8870	8830	2460
312	20230822	132900	873853060	8860	8870	8870	8860	94
313	20230822	132800	873019460	8870	8870	8870	8870	20
314	20230822	132700	872842060	8870	8870	8870	8870	0
315	20230822	132600	872842060	8870	8870	8870	8870	76
316	20230822	132500	872167940	8870	8870	8870	8870	0
317	20230822	132400	872167940	8870	8870	8870	8870	0
318	20230822	132300	872167940	8870	8870	8870	8870	0
319	20230822	132200	872167940	8870	8870	8870	8870	81
320	20230822	132100	871449470	8860	8860	8860	8860	10
321	20230822	132000	871360870	8870	8870	8870	8870	332
322	20230822	131900	868416030	8860	8860	8860	8860	87
323	20230822	131800	867645210	8860	8860	8860	8860	316
324	20230822	131700	864845450	8870	8870	8870	8870	0
325	20230822	131600	864845450	8870	8870	8870	8870	0
326	20230822	131500	864845450	8870	8860	8870	8860	110
327	20230822	131400	863869910	8860	8860	8860	8860	21
328	20230822	131300	863683850	8870	8870	8870	8870	0
329	20230822	131200	863683850	8870	8870	8870	8870	0
330	20230822	131100	863683850	8870	8870	8870	8870	119
331	20230822	131000	862628320	8870	8870	8870	8870	99
332	20230822	130900	861750190	8860	8860	8860	8860	1
333	20230822	130800	861741330	8860	8860	8860	8860	0
334	20230822	130700	861741330	8860	8860	8860	8860	760
335	20230822	130600	855007730	8850	8860	8860	8850	49
336	20230822	130500	854573680	8860	8860	8860	8860	0
337	20230822	130400	854573680	8860	8860	8860	8860	1
338	20230822	130300	854564820	8850	8850	8850	8850	0
339	20230822	130200	854564820	8850	8850	8850	8850	0
340	20230822	130100	854564820	8850	8850	8850	8850	0
341	20230822	130000	854564820	8850	8850	8850	8850	1
342	20230822	125900	854555970	8850	8850	8850	8850	0
343	20230822	125800	854555970	8850	8860	8860	8850	1025
344	20230822	125700	845484700	8860	8860	8860	8860	1
345	20230822	125600	845475840	8850	8850	8850	8850	1
346	20230822	125500	845466990	8860	8860	8860	8860	0
347	20230822	125400	845466990	8860	8860	8860	8860	100
348	20230822	125300	844580990	8860	8860	8860	8850	201
349	20230822	125200	842801880	8860	8860	8860	8860	21
350	20230822	125100	842615820	8860	8860	8860	8860	29
351	20230822	125000	842358880	8860	8860	8860	8860	0
352	20230822	124900	842358880	8860	8860	8860	8860	129
353	20230822	124800	841215940	8860	8870	8870	8860	1248
354	20230822	124700	830152780	8880	8880	8880	8880	0
355	20230822	124600	830152780	8880	8880	8880	8870	3
356	20230822	124500	830126150	8870	8880	8880	8870	15
357	20230822	124400	829993090	8870	8870	8870	8870	3
358	20230822	124300	829966480	8870	8870	8880	8870	72
359	20230822	124200	829327830	8880	8880	8880	8880	0
360	20230822	124100	829327830	8880	8880	8880	8880	65
361	20230822	124000	828750630	8880	8870	8880	8870	2
362	20230822	123900	828732880	8880	8880	8880	8880	0
363	20230822	123800	828732880	8880	8880	8880	8880	0
364	20230822	123700	828732880	8880	8870	8880	8870	151
365	20230822	123600	827392500	8870	8870	8870	8870	1
366	20230822	123500	827383630	8880	8880	8880	8880	0
367	20230822	123400	827383630	8880	8870	8880	8870	2
368	20230822	123300	827365880	8870	8870	8870	8870	496
369	20230822	123200	822966360	8880	8880	8880	8870	402
370	20230822	123100	819396610	8880	8880	8880	8880	0
371	20230822	123000	819396610	8880	8880	8880	8880	0
372	20230822	122900	819396610	8880	8880	8880	8870	80
373	20230822	122800	818686220	8870	8870	8870	8870	2
374	20230822	122700	818668480	8870	8880	8880	8870	120
375	20230822	122600	817603050	8880	8880	8880	8880	66
376	20230822	122500	817016970	8880	8880	8880	8880	0
377	20230822	122400	817016970	8880	8880	8880	8880	0
378	20230822	122300	817016970	8880	8880	8880	8880	0
379	20230822	122200	817016970	8880	8880	8880	8880	0
380	20230822	122100	817016970	8880	8880	8880	8880	2
381	20230822	122000	816999210	8870	8870	8870	8870	1
382	20230822	121900	816990340	8880	8880	8880	8880	0
383	20230822	121800	816990340	8880	8880	8880	8880	0
384	20230822	121700	816990340	8880	8880	8880	8880	21
385	20230822	121600	816803860	8870	8870	8870	8870	1
386	20230822	121500	816794990	8870	8870	8870	8870	29
387	20230822	121400	816537760	8880	8880	8880	8880	264
388	20230822	121300	814193440	8880	8890	8890	8880	110
389	20230822	121200	813215640	8890	8880	8890	8880	37
390	20230822	121100	812887070	8900	8900	8900	8900	0
391	20230822	121000	812887070	8900	8900	8900	8900	0
392	20230822	120900	812887070	8900	8890	8900	8880	396
393	20230822	120800	809369790	8890	8900	8900	8890	1142
394	20230822	120700	799217110	8900	8900	8900	8900	0
395	20230822	120600	799217110	8900	8900	8900	8900	0
396	20230822	120500	799217110	8900	8900	8900	8900	89
397	20230822	120400	798425010	8890	8890	8890	8890	1
398	20230822	120300	798416120	8900	8900	8900	8900	1
399	20230822	120200	798407220	8890	8890	8890	8890	0
400	20230822	120100	798407220	8890	8890	8890	8890	0
401	20230822	120000	798407220	8890	8900	8900	8890	46
402	20230822	115900	797998240	8900	8900	8900	8900	84
403	20230822	115800	797250640	8890	8890	8890	8890	69
404	20230822	115700	796637230	8890	8890	8890	8890	41
405	20230822	115600	796272740	8900	8900	8900	8900	0
406	20230822	115500	796272740	8900	8890	8900	8890	88
407	20230822	115400	795489550	8890	8890	8890	8890	11
408	20230822	115300	795391760	8890	8890	8890	8890	1
409	20230822	115200	795382870	8890	8890	8890	8890	10
410	20230822	115100	795293970	8890	8890	8890	8890	0
411	20230822	115000	795293970	8890	8890	8890	8890	0
412	20230822	114900	795293970	8890	8890	8890	8890	1
413	20230822	114800	795285080	8900	8900	8900	8900	0
414	20230822	114700	795285080	8900	8900	8900	8900	300
415	20230822	114600	792615080	8900	8890	8900	8890	406
416	20230822	114500	789005190	8890	8890	8890	8890	0
417	20230822	114400	789005190	8890	8890	8890	8890	0
418	20230822	114300	789005190	8890	8890	8890	8890	10
419	20230822	114200	788916290	8890	8890	8890	8890	0
420	20230822	114100	788916290	8890	8890	8890	8890	112
421	20230822	114000	787920610	8900	8900	8900	8900	0
422	20230822	113900	787920610	8900	8900	8900	8900	0
423	20230822	113800	787920610	8900	8900	8900	8900	110
424	20230822	113700	786941610	8900	8900	8900	8900	58
425	20230822	113600	786425410	8900	8900	8900	8900	0
426	20230822	113500	786425410	8900	8900	8900	8900	1
427	20230822	113400	786416510	8900	8900	8900	8900	211
428	20230822	113300	784538610	8900	8900	8900	8900	3
429	20230822	113200	784511910	8900	8910	8910	8900	42
430	20230822	113100	784138100	8900	8900	8900	8900	83
431	20230822	113000	783399400	8900	8900	8900	8900	10
432	20230822	112900	783310400	8900	8910	8910	8900	2
433	20230822	112800	783292590	8900	8900	8900	8900	1
434	20230822	112700	783283690	8900	8900	8900	8900	2
435	20230822	112600	783265890	8910	8910	8910	8910	149
436	20230822	112500	781938300	8910	8910	8910	8910	2526
437	20230822	112400	759431640	8930	8930	8930	8930	80
438	20230822	112300	758717240	8930	8920	8930	8920	294
439	20230822	112200	756094210	8920	8920	8920	8920	43
440	20230822	112100	755710650	8920	8910	8920	8910	77
441	20230822	112000	755023820	8920	8920	8920	8920	0
442	20230822	111900	755023820	8920	8920	8920	8920	0
443	20230822	111800	755023820	8920	8920	8930	8920	514
444	20230822	111700	750438930	8920	8930	8930	8920	107
445	20230822	111600	749484430	8920	8920	8920	8920	20
446	20230822	111500	749306030	8930	8930	8930	8930	0
447	20230822	111400	749306030	8930	8930	8930	8930	1
448	20230822	111300	749297100	8920	8910	8920	8910	73
449	20230822	111200	748646250	8910	8920	8920	8910	700
450	20230822	111100	742408800	8930	8930	8930	8930	1
451	20230822	111000	742399870	8910	8930	8930	8910	99
452	20230822	110900	741516000	8940	8940	8940	8940	0
453	20230822	110800	741516000	8940	8940	8940	8940	10
454	20230822	110700	741426600	8940	8940	8940	8940	1
455	20230822	110600	741417660	8930	8920	8930	8920	164
456	20230822	110500	739954010	8920	8920	8920	8920	6
457	20230822	110400	739900490	8920	8920	8920	8920	382
458	20230822	110300	736493050	8920	8920	8920	8920	0
459	20230822	110200	736493050	8920	8920	8920	8920	1
460	20230822	110100	736484130	8910	8910	8920	8910	10
461	20230822	110000	736395010	8920	8920	8920	8920	312
462	20230822	105900	733611970	8910	8910	8910	8910	208
463	20230822	105800	731758690	8900	8900	8900	8900	3
464	20230822	105700	731731990	8900	8900	8900	8900	1
465	20230822	105600	731723090	8900	8900	8900	8900	0
466	20230822	105500	731723090	8900	8900	8900	8900	1
467	20230822	105400	731714190	8920	8880	8920	8860	2793
468	20230822	105300	706915820	8880	8880	8880	8880	44
469	20230822	105200	706525100	8890	8890	8890	8880	437
470	20230822	105100	702640590	8900	8890	8900	8890	220
471	20230822	105000	700684250	8890	8900	8900	8890	1261
472	20230822	104900	689462460	8910	8910	8910	8910	40
473	20230822	104800	689106060	8900	8910	8910	8900	460
474	20230822	104700	685009530	8900	8900	8900	8900	0
475	20230822	104600	685009530	8900	8900	8900	8900	48
476	20230822	104500	684582330	8910	8910	8920	8910	106
477	20230822	104400	683637860	8910	8930	8930	8910	1964
478	20230822	104300	666115790	8930	8940	8940	8930	547
479	20230822	104200	661227480	8940	8950	8950	8940	11
480	20230822	104100	661129040	8950	8940	8950	8940	43
481	20230822	104000	660744610	8950	8950	8950	8950	96
482	20230822	103900	659885410	8950	8950	8950	8950	6
483	20230822	103800	659831710	8940	8940	8940	8940	1
484	20230822	103700	659822770	8950	8950	8950	8950	0
485	20230822	103600	659822770	8950	8940	8950	8940	75
486	20230822	103500	659152150	8940	8940	8940	8940	1
487	20230822	103400	659143210	8950	8940	8950	8940	1012
488	20230822	103300	650095820	8940	8940	8940	8940	80
489	20230822	103200	649380620	8950	8950	8950	8950	58
490	20230822	103100	648861520	8950	8950	8950	8950	0
491	20230822	103000	648861520	8950	8940	8950	8940	63
492	20230822	102900	648297680	8950	8940	8950	8940	162
493	20230822	102800	646848780	8950	8950	8950	8950	2
494	20230822	102700	646830880	8940	8940	8940	8940	1
495	20230822	102600	646821940	8950	8920	8960	8920	1790
496	20230822	102500	630830190	8910	8910	8910	8910	0
497	20230822	102400	630830190	8910	8910	8910	8910	0
498	20230822	102300	630830190	8910	8910	8910	8910	0
499	20230822	102200	630830190	8910	8910	8910	8910	1
500	20230822	102100	630821280	8910	8910	8910	8910	393
501	20230822	102000	627319650	8910	8930	8930	8910	268
502	20230822	101900	624929060	8930	8930	8940	8930	374
503	20230822	101800	621589060	8930	8900	8930	8900	1284
504	20230822	101700	610158460	8900	8890	8900	8890	392
505	20230822	101600	606673380	8890	8890	8890	8890	21
506	20230822	101500	606486690	8880	8890	8890	8880	1542
507	20230822	101400	592793000	8900	8890	8900	8890	80
508	20230822	101300	592081790	8910	8910	8910	8890	4048
509	20230822	101200	556043120	8920	8920	8920	8920	0
510	20230822	101100	556043120	8920	8940	8940	8920	337
511	20230822	101000	553034100	8930	8930	8930	8930	1
512	20230822	100900	553025170	8940	8950	8950	8940	981
513	20230822	100800	544246800	8960	8960	8960	8960	0
514	20230822	100700	544246800	8960	8950	8960	8950	3
515	20230822	100600	544219930	8960	8970	8970	8960	901
516	20230822	100500	536143010	8980	8980	8980	8980	0
517	20230822	100400	536143010	8980	8970	8980	8970	85
518	20230822	100300	535380550	8990	8990	9000	8980	258
519	20230822	100200	533062790	8990	9020	9020	8990	2869
520	20230822	100100	507237510	9020	9030	9030	9020	188
521	20230822	100000	505540470	9030	9030	9030	9030	20
522	20230822	095900	505359870	9030	9020	9040	9020	169
523	20230822	095800	503833550	9030	9030	9040	9020	235
524	20230822	095700	501710270	9030	9040	9040	9030	821
525	20230822	095600	494289450	9050	9040	9050	9040	622
526	20230822	095500	488666560	9060	9040	9060	9030	2352
527	20230822	095400	467390060	9030	9010	9030	9010	1931
528	20230822	095300	449988340	9020	9020	9040	9020	1108
529	20230822	095200	439988100	9010	9010	9020	9010	1205
530	20230822	095100	429129990	9010	9020	9020	9010	194
531	20230822	095000	427381380	9020	9010	9020	9010	182
532	20230822	094900	425741550	9020	9020	9020	9020	195
533	20230822	094800	423982650	9030	9020	9040	9020	2470
534	20230822	094700	401671220	9020	9010	9020	8990	2999
535	20230822	094600	374660400	9010	9000	9020	8990	2572
536	20230822	094500	351502640	9000	8980	9000	8980	2371
537	20230822	094400	330183170	8970	8970	8970	8970	271
538	20230822	094300	327752300	8970	8970	8970	8960	1052
539	20230822	094200	318323750	8970	8960	8970	8960	744
540	20230822	094100	311655400	8960	8910	8960	8910	2782
541	20230822	094000	286780640	8910	8920	8920	8910	65
542	20230822	093900	286201440	8920	8920	8920	8920	1
543	20230822	093800	286192520	8910	8900	8910	8900	1639
544	20230822	093700	271601400	8900	8940	9010	8880	8819
545	20230822	093600	192579800	8940	8890	8940	8890	3683
546	20230822	093500	159780720	8890	8890	8890	8880	105
547	20230822	093400	158848270	8880	8880	8890	8880	324
548	20230822	093300	155971140	8890	8890	8890	8880	232
549	20230822	093200	153908760	8890	8880	8890	8880	12
550	20230822	093100	153802140	8880	8880	8890	8880	1252
551	20230822	093000	142684370	8880	8880	8880	8880	101
552	20230822	092900	141787490	8880	8870	8880	8870	22
553	20230822	092800	141592340	8870	8870	8870	8870	31
554	20230822	092700	141317370	8890	8870	8890	8870	2
555	20230822	092600	141299610	8870	8860	8870	8860	997
556	20230822	092500	132456360	8860	8840	8870	8840	975
557	20230822	092400	123827600	8840	8840	8840	8840	58
558	20230822	092300	123314880	8840	8840	8840	8840	216
559	20230822	092200	121405440	8850	8850	8850	8850	110
560	20230822	092100	120431940	8850	8850	8890	8850	1056
561	20230822	092000	111075890	8850	8820	8850	8820	740
562	20230822	091900	104542450	8820	8800	8830	8800	1100
563	20230822	091800	94849680	8800	8790	8800	8790	579
564	20230822	091700	89759740	8780	8780	8780	8780	1
565	20230822	091600	89750960	8780	8790	8790	8780	605
566	20230822	091500	84438690	8790	8790	8790	8790	120
567	20230822	091400	83383890	8800	8790	8800	8790	128
568	20230822	091300	82258320	8790	8800	8800	8790	112
569	20230822	091200	81273830	8790	8790	8790	8790	654
570	20230822	091100	75525170	8780	8800	8800	8780	1104
571	20230822	091000	65810880	8800	8780	8900	8780	1302
572	20230822	090900	54347070	8770	8770	8770	8770	226
573	20230822	090800	52365050	8780	8810	8810	8780	237
574	20230822	090700	50278770	8800	8790	8830	8780	1036
575	20230822	090600	41170620	8780	8780	8780	8780	25
576	20230822	090500	40951120	8790	8790	8790	8790	621
577	20230822	090400	35492530	8780	8820	8820	8780	1658
578	20230822	090300	20915650	8820	8810	8820	8810	424
579	20230822	090200	17176400	8800	8850	8850	8800	533
580	20230822	090100	12466810	8860	8910	8910	8860	271
581	20230822	090000	10062580	8890	8850	8930	8850	1004