KissMeData/004090/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184000	161492270	9600	9600	9600	9600	36
3	20230822	183900	161492270	9600	9600	9600	9600	0
4	20230822	183800	161492270	9600	9600	9600	9600	0
5	20230822	183700	161492270	9600	9600	9600	9600	0
6	20230822	183600	161492270	9600	9600	9600	9600	0
7	20230822	183500	161492270	9600	9600	9600	9600	0
8	20230822	183400	161492270	9600	9600	9600	9600	0
9	20230822	183300	161492270	9600	9600	9600	9600	0
10	20230822	183200	161492270	9600	9600	9600	9600	0
11	20230822	183100	161492270	9600	9600	9600	9600	0
12	20230822	183000	161492270	9600	9600	9600	9600	0
13	20230822	182900	161492270	9600	9600	9600	9600	0
14	20230822	182800	161492270	9600	9600	9600	9600	0
15	20230822	182700	161492270	9600	9600	9600	9600	0
16	20230822	182600	161492270	9600	9600	9600	9600	0
17	20230822	182500	161492270	9600	9600	9600	9600	0
18	20230822	182400	161492270	9600	9600	9600	9600	0
19	20230822	182300	161492270	9600	9600	9600	9600	0
20	20230822	182200	161492270	9600	9600	9600	9600	0
21	20230822	182100	161492270	9600	9600	9600	9600	0
22	20230822	182000	161492270	9600	9600	9600	9600	0
23	20230822	181900	161492270	9600	9600	9600	9600	0
24	20230822	181800	161492270	9600	9600	9600	9600	0
25	20230822	181700	161492270	9600	9600	9600	9600	0
26	20230822	181600	161492270	9600	9600	9600	9600	0
27	20230822	181500	161492270	9600	9600	9600	9600	0
28	20230822	181400	161492270	9600	9600	9600	9600	0
29	20230822	181300	161492270	9600	9600	9600	9600	0
30	20230822	181200	161492270	9600	9600	9600	9600	0
31	20230822	181100	161492270	9600	9600	9600	9600	0
32	20230822	181000	161492270	9600	9600	9600	9600	36
33	20230822	180900	161492270	9600	9600	9600	9600	0
34	20230822	180800	161492270	9600	9600	9600	9600	0
35	20230822	180700	161492270	9600	9600	9600	9600	0
36	20230822	180600	161492270	9600	9600	9600	9600	0
37	20230822	180500	161492270	9600	9600	9600	9600	0
38	20230822	180400	161492270	9600	9600	9600	9600	0
39	20230822	180300	161492270	9600	9600	9600	9600	0
40	20230822	180200	161492270	9600	9600	9600	9600	0
41	20230822	180100	161492270	9600	9600	9600	9600	0
42	20230822	180000	161492270	9600	9600	9600	9600	0
43	20230822	175900	161492270	9600	9600	9600	9600	0
44	20230822	175800	161492270	9600	9600	9600	9600	0
45	20230822	175700	161492270	9600	9600	9600	9600	0
46	20230822	175600	161492270	9600	9600	9600	9600	0
47	20230822	175500	161492270	9600	9600	9600	9600	0
48	20230822	175400	161492270	9600	9600	9600	9600	0
49	20230822	175300	161492270	9600	9600	9600	9600	0
50	20230822	175200	161492270	9600	9600	9600	9600	0
51	20230822	175100	161492270	9600	9600	9600	9600	0
52	20230822	175000	161492270	9600	9600	9600	9600	0
53	20230822	174900	161492270	9600	9600	9600	9600	0
54	20230822	174800	161492270	9600	9600	9600	9600	0
55	20230822	174700	161492270	9600	9600	9600	9600	0
56	20230822	174600	161492270	9600	9600	9600	9600	0
57	20230822	174500	161492270	9600	9600	9600	9600	0
58	20230822	174400	161492270	9600	9600	9600	9600	0
59	20230822	174300	161492270	9600	9600	9600	9600	0
60	20230822	174200	161492270	9600	9600	9600	9600	0
61	20230822	174100	161492270	9600	9600	9600	9600	0
62	20230822	174000	161492270	9600	9600	9600	9600	36
63	20230822	173900	161492270	9600	9600	9600	9600	0
64	20230822	173800	161492270	9600	9600	9600	9600	0
65	20230822	173700	161492270	9600	9600	9600	9600	0
66	20230822	173600	161492270	9600	9600	9600	9600	0
67	20230822	173500	161492270	9600	9600	9600	9600	0
68	20230822	173400	161492270	9600	9600	9600	9600	0
69	20230822	173300	161492270	9600	9600	9600	9600	0
70	20230822	173200	161492270	9600	9600	9600	9600	0
71	20230822	173100	161492270	9600	9600	9600	9600	0
72	20230822	173000	161492270	9600	9600	9600	9600	0
73	20230822	172900	161492270	9600	9600	9600	9600	0
74	20230822	172800	161492270	9600	9600	9600	9600	0
75	20230822	172700	161492270	9600	9600	9600	9600	0
76	20230822	172600	161492270	9600	9600	9600	9600	0
77	20230822	172500	161492270	9600	9600	9600	9600	0
78	20230822	172400	161492270	9600	9600	9600	9600	0
79	20230822	172300	161492270	9600	9600	9600	9600	0
80	20230822	172200	161492270	9600	9600	9600	9600	0
81	20230822	172100	161492270	9600	9600	9600	9600	0
82	20230822	172000	161492270	9600	9600	9600	9600	0
83	20230822	171900	161492270	9600	9600	9600	9600	0
84	20230822	171800	161492270	9600	9600	9600	9600	0
85	20230822	171700	161492270	9600	9600	9600	9600	0
86	20230822	171600	161492270	9600	9600	9600	9600	0
87	20230822	171500	161492270	9600	9600	9600	9600	0
88	20230822	171400	161492270	9600	9600	9600	9600	0
89	20230822	171300	161492270	9600	9600	9600	9600	0
90	20230822	171200	161492270	9600	9600	9600	9600	0
91	20230822	171100	161492270	9600	9600	9600	9600	0
92	20230822	171000	161492270	9600	9600	9600	9600	36
93	20230822	170900	161492270	9600	9600	9600	9600	0
94	20230822	170800	161492270	9600	9600	9600	9600	0
95	20230822	170700	161492270	9600	9600	9600	9600	0
96	20230822	170600	161492270	9600	9600	9600	9600	0
97	20230822	170500	161492270	9600	9600	9600	9600	0
98	20230822	170400	161492270	9600	9600	9600	9600	0
99	20230822	170300	161492270	9600	9600	9600	9600	0
100	20230822	170200	161492270	9600	9600	9600	9600	0
101	20230822	170100	161492270	9600	9600	9600	9600	0
102	20230822	170000	161492270	9600	9600	9600	9600	0
103	20230822	165900	161492270	9600	9600	9600	9600	0
104	20230822	165800	161492270	9600	9600	9600	9600	0
105	20230822	165700	161492270	9600	9600	9600	9600	0
106	20230822	165600	161492270	9600	9600	9600	9600	0
107	20230822	165500	161492270	9600	9600	9600	9600	0
108	20230822	165400	161492270	9600	9600	9600	9600	0
109	20230822	165300	161492270	9600	9600	9600	9600	0
110	20230822	165200	161492270	9600	9600	9600	9600	0
111	20230822	165100	161492270	9600	9600	9600	9600	0
112	20230822	165000	161492270	9600	9600	9600	9600	0
113	20230822	164900	161492270	9600	9600	9600	9600	0
114	20230822	164800	161492270	9600	9600	9600	9600	0
115	20230822	164700	161492270	9600	9600	9600	9600	0
116	20230822	164600	161492270	9600	9600	9600	9600	0
117	20230822	164500	161492270	9600	9600	9600	9600	0
118	20230822	164400	161492270	9600	9600	9600	9600	0
119	20230822	164300	161492270	9600	9600	9600	9600	0
120	20230822	164200	161492270	9600	9600	9600	9600	0
121	20230822	164100	161492270	9600	9600	9600	9600	0
122	20230822	164000	161492270	9600	9600	9600	9600	36
123	20230822	163900	161492270	9600	9600	9600	9600	0
124	20230822	163800	161492270	9600	9600	9600	9600	0
125	20230822	163700	161492270	9600	9600	9600	9600	0
126	20230822	163600	161492270	9600	9600	9600	9600	0
127	20230822	163500	161492270	9600	9600	9600	9600	0
128	20230822	163400	161492270	9600	9600	9600	9600	0
129	20230822	163300	161492270	9600	9600	9600	9600	0
130	20230822	163200	161492270	9600	9600	9600	9600	0
131	20230822	163100	161492270	9600	9600	9600	9600	0
132	20230822	163000	161492270	9600	9600	9600	9600	0
133	20230822	162900	161492270	9600	9600	9600	9600	0
134	20230822	162800	161492270	9600	9600	9600	9600	0
135	20230822	162700	161492270	9600	9600	9600	9600	0
136	20230822	162600	161492270	9600	9600	9600	9600	0
137	20230822	162500	161492270	9600	9600	9600	9600	0
138	20230822	162400	161492270	9600	9600	9600	9600	0
139	20230822	162300	161492270	9600	9600	9600	9600	0
140	20230822	162200	161492270	9600	9600	9600	9600	0
141	20230822	162100	161492270	9600	9600	9600	9600	0
142	20230822	162000	161492270	9600	9600	9600	9600	0
143	20230822	161900	161492270	9600	9600	9600	9600	0
144	20230822	161800	161492270	9600	9600	9600	9600	0
145	20230822	161700	161492270	9600	9600	9600	9600	0
146	20230822	161600	161492270	9600	9600	9600	9600	0
147	20230822	161500	161492270	9600	9600	9600	9600	0
148	20230822	161400	161492270	9600	9600	9600	9600	0
149	20230822	161300	161492270	9600	9600	9600	9600	0
150	20230822	161200	161492270	9600	9600	9600	9600	0
151	20230822	161100	161492270	9600	9600	9600	9600	0
152	20230822	161000	161492270	9600	9600	9600	9600	36
153	20230822	160900	161492270	9600	9600	9600	9600	0
154	20230822	160800	161492270	9600	9600	9600	9600	0
155	20230822	160700	161492270	9600	9600	9600	9600	0
156	20230822	160600	161492270	9600	9600	9600	9600	0
157	20230822	160500	161492270	9600	9600	9600	9600	0
158	20230822	160400	161492270	9600	9600	9600	9600	0
159	20230822	160300	161492270	9600	9600	9600	9600	0
160	20230822	160200	161492270	9600	9600	9600	9600	0
161	20230822	160100	161492270	9600	9600	9600	9600	0
162	20230822	160000	161492270	9600	9600	9600	9600	0
163	20230822	155900	161492270	9600	9600	9600	9600	0
164	20230822	155800	161492270	9600	9600	9600	9600	0
165	20230822	155700	161492270	9600	9600	9600	9600	0
166	20230822	155600	161492270	9600	9600	9600	9600	0
167	20230822	155500	161492270	9600	9600	9600	9600	0
168	20230822	155400	161492270	9600	9600	9600	9600	0
169	20230822	155300	161492270	9600	9600	9600	9600	0
170	20230822	155200	161492270	9600	9600	9600	9600	0
171	20230822	155100	161492270	9600	9600	9600	9600	0
172	20230822	155000	161492270	9600	9600	9600	9600	0
173	20230822	154900	161492270	9600	9600	9600	9600	0
174	20230822	154800	161492270	9600	9600	9600	9600	0
175	20230822	154700	161492270	9600	9600	9600	9600	0
176	20230822	154600	161492270	9600	9600	9600	9600	0
177	20230822	154500	161492270	9600	9600	9600	9600	0
178	20230822	154400	161492270	9600	9600	9600	9600	0
179	20230822	154300	161492270	9600	9600	9600	9600	0
180	20230822	154200	161492270	9600	9600	9600	9600	0
181	20230822	154100	161492270	9600	9600	9600	9600	0
182	20230822	154000	161492270	9600	9600	9600	9600	36
183	20230822	153900	161492270	9600	9600	9600	9600	0
184	20230822	153800	161492270	9600	9600	9600	9600	0
185	20230822	153700	161492270	9600	9600	9600	9600	0
186	20230822	153600	161492270	9600	9600	9600	9600	0
187	20230822	153500	161492270	9600	9600	9600	9600	0
188	20230822	153400	161492270	9600	9600	9600	9600	0
189	20230822	153300	161492270	9600	9600	9600	9600	0
190	20230822	153200	161492270	9600	9600	9600	9600	0
191	20230822	153100	161492270	9600	9600	9600	9600	0
192	20230822	153000	161492270	9600	9600	9600	9600	36
193	20230822	152900	161146670	9590	9590	9590	9590	0
194	20230822	152800	161146670	9590	9590	9590	9590	0
195	20230822	152700	161146670	9590	9590	9590	9590	0
196	20230822	152600	161146670	9590	9590	9590	9590	0
197	20230822	152500	161146670	9590	9590	9590	9590	0
198	20230822	152400	161146670	9590	9590	9590	9590	0
199	20230822	152300	161146670	9590	9590	9590	9590	0
200	20230822	152200	161146670	9590	9590	9590	9590	0
201	20230822	152100	161146670	9590	9590	9590	9590	0
202	20230822	152000	161146670	9590	9590	9590	9590	0
203	20230822	151900	161146670	9590	9590	9590	9590	0
204	20230822	151800	161146670	9590	9590	9590	9590	0
205	20230822	151700	161146670	9590	9590	9590	9590	0
206	20230822	151600	161146670	9590	9590	9590	9590	0
207	20230822	151500	161146670	9590	9590	9590	9590	0
208	20230822	151400	161146670	9590	9590	9590	9590	0
209	20230822	151300	161146670	9590	9590	9590	9590	0
210	20230822	151200	161146670	9590	9590	9590	9590	23
211	20230822	151100	160926100	9590	9600	9600	9590	233
212	20230822	151000	158691620	9600	9600	9600	9600	0
213	20230822	150900	158691620	9600	9600	9600	9600	0
214	20230822	150800	158691620	9600	9600	9600	9600	3
215	20230822	150700	158662820	9590	9590	9590	9590	3
216	20230822	150600	158634050	9600	9590	9600	9590	175
217	20230822	150500	156954300	9590	9590	9590	9590	32
218	20230822	150400	156647420	9590	9590	9590	9590	0
219	20230822	150300	156647420	9590	9590	9590	9590	108
220	20230822	150200	155611700	9600	9600	9600	9600	0
221	20230822	150100	155611700	9600	9600	9600	9600	0
222	20230822	150000	155611700	9600	9600	9600	9600	9
223	20230822	145900	155525300	9590	9590	9590	9590	0
224	20230822	145800	155525300	9590	9590	9590	9590	0
225	20230822	145700	155525300	9590	9590	9590	9590	1
226	20230822	145600	155515710	9590	9590	9590	9590	0
227	20230822	145500	155515710	9590	9590	9590	9590	0
228	20230822	145400	155515710	9590	9590	9590	9590	3
229	20230822	145300	155486940	9600	9600	9600	9600	140
230	20230822	145200	154142940	9600	9600	9600	9600	3
231	20230822	145100	154114140	9600	9600	9600	9600	3
232	20230822	145000	154085340	9610	9600	9610	9600	33
233	20230822	144900	153768290	9610	9610	9610	9610	1
234	20230822	144800	153758680	9600	9600	9600	9600	0
235	20230822	144700	153758680	9600	9600	9600	9600	20
236	20230822	144600	153566680	9600	9600	9600	9600	0
237	20230822	144500	153566680	9600	9600	9600	9600	9
238	20230822	144400	153480280	9600	9600	9600	9600	45
239	20230822	144300	153048280	9600	9600	9600	9600	0
240	20230822	144200	153048280	9600	9600	9600	9600	0
241	20230822	144100	153048280	9600	9600	9600	9600	0
242	20230822	144000	153048280	9600	9600	9600	9600	20
243	20230822	143900	152856280	9600	9610	9610	9600	11
244	20230822	143800	152750670	9610	9610	9610	9610	0
245	20230822	143700	152750670	9610	9610	9610	9610	0
246	20230822	143600	152750670	9610	9610	9610	9610	3
247	20230822	143500	152721840	9610	9610	9610	9610	0
248	20230822	143400	152721840	9610	9610	9610	9610	0
249	20230822	143300	152721840	9610	9610	9610	9610	0
250	20230822	143200	152721840	9610	9610	9610	9610	0
251	20230822	143100	152721840	9610	9610	9610	9610	188
252	20230822	143000	150915160	9600	9600	9600	9600	0
253	20230822	142900	150915160	9600	9600	9600	9600	0
254	20230822	142800	150915160	9600	9600	9600	9600	1
255	20230822	142700	150905560	9600	9600	9600	9600	0
256	20230822	142600	150905560	9600	9600	9600	9600	0
257	20230822	142500	150905560	9600	9600	9600	9600	0
258	20230822	142400	150905560	9600	9600	9600	9600	301
259	20230822	142300	148015960	9610	9610	9610	9610	0
260	20230822	142200	148015960	9610	9620	9620	9610	74
261	20230822	142100	147304790	9610	9610	9610	9610	0
262	20230822	142000	147304790	9610	9610	9610	9610	0
263	20230822	141900	147304790	9610	9610	9610	9610	0
264	20230822	141800	147304790	9610	9610	9610	9610	0
265	20230822	141700	147304790	9610	9610	9610	9610	0
266	20230822	141600	147304790	9610	9610	9610	9610	0
267	20230822	141500	147304790	9610	9610	9610	9610	0
268	20230822	141400	147304790	9610	9610	9610	9610	0
269	20230822	141300	147304790	9610	9610	9610	9610	11
270	20230822	141200	147199080	9610	9610	9610	9610	0
271	20230822	141100	147199080	9610	9610	9610	9610	0
272	20230822	141000	147199080	9610	9610	9610	9610	0
273	20230822	140900	147199080	9610	9610	9610	9610	0
274	20230822	140800	147199080	9610	9610	9610	9610	350
275	20230822	140700	143835580	9610	9610	9610	9610	0
276	20230822	140600	143835580	9610	9610	9610	9610	0
277	20230822	140500	143835580	9610	9610	9610	9610	2
278	20230822	140400	143816360	9610	9610	9610	9610	0
279	20230822	140300	143816360	9610	9610	9610	9610	0
280	20230822	140200	143816360	9610	9610	9610	9610	50
281	20230822	140100	143335860	9620	9620	9620	9620	98
282	20230822	140000	142393100	9620	9620	9620	9620	0
283	20230822	135900	142393100	9620	9620	9620	9620	0
284	20230822	135800	142393100	9620	9620	9620	9620	20
285	20230822	135700	142200700	9620	9620	9620	9620	0
286	20230822	135600	142200700	9620	9620	9620	9620	0
287	20230822	135500	142200700	9620	9620	9620	9620	0
288	20230822	135400	142200700	9620	9620	9620	9620	100
289	20230822	135300	141238700	9620	9620	9620	9620	10
290	20230822	135200	141142500	9620	9620	9620	9620	0
291	20230822	135100	141142500	9620	9620	9620	9620	0
292	20230822	135000	141142500	9620	9620	9620	9620	0
293	20230822	134900	141142500	9620	9620	9620	9620	10
294	20230822	134800	141046300	9620	9620	9620	9620	0
295	20230822	134700	141046300	9620	9620	9620	9620	0
296	20230822	134600	141046300	9620	9620	9620	9620	200
297	20230822	134500	139122300	9660	9660	9660	9660	0
298	20230822	134400	139122300	9660	9660	9660	9660	0
299	20230822	134300	139122300	9660	9660	9660	9660	1
300	20230822	134200	139112640	9660	9660	9660	9660	20
301	20230822	134100	138919440	9660	9660	9660	9660	0
302	20230822	134000	138919440	9660	9660	9660	9660	0
303	20230822	133900	138919440	9660	9660	9660	9660	0
304	20230822	133800	138919440	9660	9660	9660	9660	0
305	20230822	133700	138919440	9660	9660	9660	9660	0
306	20230822	133600	138919440	9660	9660	9660	9660	1
307	20230822	133500	138909780	9620	9620	9620	9620	0
308	20230822	133400	138909780	9620	9620	9620	9620	0
309	20230822	133300	138909780	9620	9620	9620	9620	0
310	20230822	133200	138909780	9620	9620	9620	9620	5
311	20230822	133100	138861680	9620	9620	9620	9620	63
312	20230822	133000	138255620	9620	9610	9620	9610	131
313	20230822	132900	136995410	9620	9620	9620	9620	292
314	20230822	132800	134186370	9650	9650	9650	9650	1
315	20230822	132700	134176720	9650	9650	9650	9650	0
316	20230822	132600	134176720	9650	9650	9650	9650	0
317	20230822	132500	134176720	9650	9640	9650	9640	6
318	20230822	132400	134118870	9650	9650	9650	9650	0
319	20230822	132300	134118870	9650	9650	9650	9650	0
320	20230822	132200	134118870	9650	9650	9650	9650	1
321	20230822	132100	134109220	9660	9660	9660	9660	0
322	20230822	132000	134109220	9660	9660	9660	9660	185
323	20230822	131900	132322120	9660	9660	9660	9660	0
324	20230822	131800	132322120	9660	9660	9660	9660	4
325	20230822	131700	132283480	9660	9660	9660	9660	0
326	20230822	131600	132283480	9660	9660	9660	9660	0
327	20230822	131500	132283480	9660	9660	9660	9660	2
328	20230822	131400	132264160	9660	9660	9660	9660	3
329	20230822	131300	132235180	9650	9650	9650	9650	72
330	20230822	131200	131540380	9660	9660	9660	9660	3
331	20230822	131100	131511400	9660	9660	9660	9660	11
332	20230822	131000	131405140	9660	9660	9660	9660	0
333	20230822	130900	131405140	9660	9660	9660	9660	0
334	20230822	130800	131405140	9660	9660	9660	9660	10
335	20230822	130700	131308540	9660	9660	9660	9660	0
336	20230822	130600	131308540	9660	9660	9660	9660	6
337	20230822	130500	131250580	9650	9650	9650	9650	4
338	20230822	130400	131211980	9650	9650	9650	9650	0
339	20230822	130300	131211980	9650	9650	9650	9650	0
340	20230822	130200	131211980	9650	9650	9650	9650	0
341	20230822	130100	131211980	9650	9650	9650	9650	0
342	20230822	130000	131211980	9650	9650	9650	9650	0
343	20230822	125900	131211980	9650	9650	9650	9650	0
344	20230822	125800	131211980	9650	9650	9650	9650	0
345	20230822	125700	131211980	9650	9650	9650	9650	0
346	20230822	125600	131211980	9650	9650	9650	9650	1
347	20230822	125500	131202330	9630	9630	9630	9630	0
348	20230822	125400	131202330	9630	9630	9630	9630	0
349	20230822	125300	131202330	9630	9630	9630	9630	0
350	20230822	125200	131202330	9630	9630	9630	9630	0
351	20230822	125100	131202330	9630	9630	9630	9630	74
352	20230822	125000	130489710	9650	9650	9650	9650	0
353	20230822	124900	130489710	9650	9650	9650	9650	1
354	20230822	124800	130480060	9650	9650	9650	9650	0
355	20230822	124700	130480060	9650	9650	9650	9650	0
356	20230822	124600	130480060	9650	9650	9650	9650	0
357	20230822	124500	130480060	9650	9650	9650	9650	60
358	20230822	124400	129901060	9650	9650	9650	9650	5
359	20230822	124300	129852810	9660	9660	9660	9660	0
360	20230822	124200	129852810	9660	9660	9660	9660	1
361	20230822	124100	129843150	9650	9650	9650	9650	0
362	20230822	124000	129843150	9650	9650	9650	9650	0
363	20230822	123900	129843150	9650	9650	9650	9650	0
364	20230822	123800	129843150	9650	9650	9650	9650	2
365	20230822	123700	129823850	9650	9650	9650	9650	0
366	20230822	123600	129823850	9650	9650	9650	9650	128
367	20230822	123500	128588650	9650	9650	9650	9650	5
368	20230822	123400	128540400	9650	9650	9650	9650	0
369	20230822	123300	128540400	9650	9650	9650	9650	0
370	20230822	123200	128540400	9650	9650	9650	9650	0
371	20230822	123100	128540400	9650	9650	9650	9650	0
372	20230822	123000	128540400	9650	9650	9650	9650	0
373	20230822	122900	128540400	9650	9650	9650	9650	0
374	20230822	122800	128540400	9650	9650	9650	9650	0
375	20230822	122700	128540400	9650	9650	9650	9650	0
376	20230822	122600	128540400	9650	9650	9650	9650	0
377	20230822	122500	128540400	9650	9650	9650	9650	15
378	20230822	122400	128395650	9620	9620	9620	9620	0
379	20230822	122300	128395650	9620	9620	9620	9620	0
380	20230822	122200	128395650	9620	9620	9620	9620	0
381	20230822	122100	128395650	9620	9620	9620	9620	0
382	20230822	122000	128395650	9620	9620	9620	9620	0
383	20230822	121900	128395650	9620	9620	9620	9620	0
384	20230822	121800	128395650	9620	9620	9620	9620	0
385	20230822	121700	128395650	9620	9620	9620	9620	0
386	20230822	121600	128395650	9620	9620	9620	9620	3
387	20230822	121500	128366790	9650	9650	9650	9650	0
388	20230822	121400	128366790	9650	9650	9650	9650	0
389	20230822	121300	128366790	9650	9650	9650	9650	0
390	20230822	121200	128366790	9650	9650	9650	9650	0
391	20230822	121100	128366790	9650	9620	9650	9610	101
392	20230822	121000	127395730	9630	9630	9630	9630	0
393	20230822	120900	127395730	9630	9630	9630	9630	2
394	20230822	120800	127376470	9630	9630	9630	9630	10
395	20230822	120700	127280170	9630	9630	9630	9630	3
396	20230822	120600	127251280	9630	9630	9630	9630	0
397	20230822	120500	127251280	9630	9630	9630	9630	50
398	20230822	120400	126769780	9620	9620	9620	9620	1
399	20230822	120300	126760160	9600	9600	9600	9600	0
400	20230822	120200	126760160	9600	9600	9600	9600	0
401	20230822	120100	126760160	9600	9600	9600	9600	0
402	20230822	120000	126760160	9600	9600	9600	9600	0
403	20230822	115900	126760160	9600	9600	9600	9600	0
404	20230822	115800	126760160	9600	9600	9600	9600	0
405	20230822	115700	126760160	9600	9600	9600	9600	0
406	20230822	115600	126760160	9600	9600	9600	9600	0
407	20230822	115500	126760160	9600	9600	9600	9600	1
408	20230822	115400	126750560	9600	9600	9600	9600	0
409	20230822	115300	126750560	9600	9600	9600	9600	0
410	20230822	115200	126750560	9600	9600	9600	9600	1
411	20230822	115100	126740960	9630	9630	9630	9630	0
412	20230822	115000	126740960	9630	9630	9630	9630	0
413	20230822	114900	126740960	9630	9630	9630	9630	0
414	20230822	114800	126740960	9630	9630	9630	9630	0
415	20230822	114700	126740960	9630	9630	9630	9630	0
416	20230822	114600	126740960	9630	9610	9630	9610	4
417	20230822	114500	126702480	9590	9590	9590	9590	0
418	20230822	114400	126702480	9590	9600	9600	9590	26
419	20230822	114300	126453070	9610	9610	9610	9610	0
420	20230822	114200	126453070	9610	9620	9620	9610	6
421	20230822	114100	126395390	9630	9630	9630	9630	1
422	20230822	114000	126385760	9630	9630	9630	9630	12
423	20230822	113900	126270200	9600	9600	9600	9600	0
424	20230822	113800	126270200	9600	9600	9600	9600	0
425	20230822	113700	126270200	9600	9600	9600	9600	0
426	20230822	113600	126270200	9600	9600	9600	9600	0
427	20230822	113500	126270200	9600	9600	9600	9600	0
428	20230822	113400	126270200	9600	9600	9600	9600	0
429	20230822	113300	126270200	9600	9600	9600	9600	0
430	20230822	113200	126270200	9600	9600	9600	9600	215
431	20230822	113100	124206200	9590	9590	9590	9590	132
432	20230822	113000	122940320	9580	9580	9580	9580	0
433	20230822	112900	122940320	9580	9580	9580	9580	3
434	20230822	112800	122911580	9580	9580	9580	9580	0
435	20230822	112700	122911580	9580	9580	9580	9580	1
436	20230822	112600	122902000	9590	9590	9590	9590	258
437	20230822	112500	120427780	9580	9580	9580	9580	40
438	20230822	112400	120044580	9590	9590	9590	9590	1
439	20230822	112300	120034990	9590	9590	9590	9590	20
440	20230822	112200	119843190	9590	9590	9590	9590	0
441	20230822	112100	119843190	9590	9590	9590	9590	0
442	20230822	112000	119843190	9590	9590	9590	9590	27
443	20230822	111900	119584260	9590	9590	9590	9590	0
444	20230822	111800	119584260	9590	9590	9590	9590	0
445	20230822	111700	119584260	9590	9590	9590	9590	12
446	20230822	111600	119469180	9590	9590	9590	9590	181
447	20230822	111500	117733390	9590	9590	9590	9590	0
448	20230822	111400	117733390	9590	9590	9590	9590	0
449	20230822	111300	117733390	9590	9590	9590	9590	0
450	20230822	111200	117733390	9590	9590	9590	9590	51
451	20230822	111100	117244300	9590	9590	9590	9590	0
452	20230822	111000	117244300	9590	9590	9590	9590	316
453	20230822	110900	114213860	9590	9590	9590	9590	4
454	20230822	110800	114175500	9590	9590	9590	9590	0
455	20230822	110700	114175500	9590	9590	9590	9590	0
456	20230822	110600	114175500	9590	9590	9590	9590	0
457	20230822	110500	114175500	9590	9590	9590	9590	0
458	20230822	110400	114175500	9590	9590	9590	9590	0
459	20230822	110300	114175500	9590	9590	9590	9590	141
460	20230822	110200	112823310	9590	9590	9590	9590	22
461	20230822	110100	112612330	9590	9590	9590	9590	160
462	20230822	110000	111077930	9560	9560	9560	9560	2
463	20230822	105900	111058810	9560	9560	9560	9560	1
464	20230822	105800	111049250	9560	9560	9560	9560	1
465	20230822	105700	111039690	9560	9560	9560	9560	1
466	20230822	105600	111030130	9560	9560	9560	9560	14
467	20230822	105500	110896290	9560	9560	9560	9560	1
468	20230822	105400	110886730	9590	9560	9590	9560	42
469	20230822	105300	110484010	9560	9560	9560	9560	1
470	20230822	105200	110474450	9560	9560	9560	9560	1
471	20230822	105100	110464890	9560	9560	9560	9560	2
472	20230822	105000	110445770	9560	9560	9560	9560	1
473	20230822	104900	110436210	9560	9560	9560	9560	3
474	20230822	104800	110407530	9570	9570	9570	9570	1
475	20230822	104700	110397960	9570	9560	9570	9560	129
476	20230822	104600	109163450	9560	9570	9570	9560	50
477	20230822	104500	108685060	9570	9570	9570	9570	1
478	20230822	104400	108675490	9570	9570	9570	9570	2
479	20230822	104300	108656350	9570	9570	9570	9570	1
480	20230822	104200	108646780	9570	9570	9570	9570	1
481	20230822	104100	108637210	9560	9560	9560	9560	2
482	20230822	104000	108618090	9560	9560	9560	9560	1
483	20230822	103900	108608530	9560	9560	9560	9560	2
484	20230822	103800	108589410	9560	9560	9570	9560	1037
485	20230822	103700	98665590	9560	9560	9560	9560	2
486	20230822	103600	98646470	9570	9570	9570	9570	18
487	20230822	103500	98474210	9570	9570	9570	9570	2
488	20230822	103400	98455070	9570	9570	9570	9570	1
489	20230822	103300	98445500	9570	9570	9570	9570	1
490	20230822	103200	98435930	9570	9570	9570	9570	2
491	20230822	103100	98416790	9570	9570	9570	9570	1
492	20230822	103000	98407220	9570	9570	9570	9570	1
493	20230822	102900	98397650	9570	9570	9570	9570	2
494	20230822	102800	98378510	9570	9570	9570	9570	1
495	20230822	102700	98368940	9570	9570	9570	9570	11
496	20230822	102600	98263670	9570	9570	9590	9570	6
497	20230822	102500	98206170	9560	9560	9560	9560	2
498	20230822	102400	98187050	9560	9560	9560	9560	1
499	20230822	102300	98177490	9560	9560	9560	9560	1
500	20230822	102200	98167930	9560	9560	9560	9560	2
501	20230822	102100	98148810	9560	9560	9560	9560	1
502	20230822	102000	98139250	9560	9590	9590	9560	7
503	20230822	101900	98072180	9560	9560	9560	9560	1
504	20230822	101800	98062620	9560	9560	9560	9560	1
505	20230822	101700	98053060	9560	9560	9560	9560	338
506	20230822	101600	94821780	9560	9570	9570	9560	101
507	20230822	101500	93855670	9570	9570	9570	9570	20
508	20230822	101400	93664270	9570	9570	9570	9570	1
509	20230822	101300	93654700	9570	9570	9570	9570	121
510	20230822	101200	92496730	9580	9580	9580	9580	162
511	20230822	101100	90944770	9580	9580	9580	9580	153
512	20230822	101000	89479030	9580	9580	9580	9580	2
513	20230822	100900	89459870	9580	9580	9580	9580	1
514	20230822	100800	89450290	9580	9580	9580	9580	1
515	20230822	100700	89440710	9580	9590	9590	9580	4
516	20230822	100600	89402370	9590	9580	9590	9580	2
517	20230822	100500	89383200	9580	9590	9590	9580	3
518	20230822	100400	89354450	9580	9580	9580	9580	2
519	20230822	100300	89335290	9580	9580	9580	9580	2
520	20230822	100200	89316130	9580	9580	9580	9580	30
521	20230822	100100	89028730	9580	9580	9580	9580	1
522	20230822	100000	89019150	9580	9580	9580	9580	2
523	20230822	095900	88999990	9580	9580	9580	9580	1
524	20230822	095800	88990410	9580	9580	9580	9580	2
525	20230822	095700	88971250	9580	9590	9590	9580	284
526	20230822	095600	86247700	9600	9590	9600	9590	301
527	20230822	095500	83358110	9590	9610	9610	9590	4662
528	20230822	095400	38602900	9600	9600	9600	9600	1
529	20230822	095300	38593300	9600	9600	9600	9600	3
530	20230822	095200	38564500	9600	9590	9600	9590	350
531	20230822	095100	35204610	9590	9590	9590	9590	2
532	20230822	095000	35185430	9590	9590	9590	9590	51
533	20230822	094900	34696340	9590	9590	9590	9590	1
534	20230822	094800	34686750	9590	9600	9600	9590	3
535	20230822	094700	34657970	9590	9590	9590	9590	1
536	20230822	094600	34648380	9590	9590	9590	9590	2
537	20230822	094500	34629200	9590	9600	9600	9590	4
538	20230822	094400	34590810	9600	9600	9600	9600	279
539	20230822	094300	31912410	9600	9600	9600	9600	2
540	20230822	094200	31893210	9600	9600	9600	9600	56
541	20230822	094100	31355610	9600	9610	9610	9600	72
542	20230822	094000	30664300	9600	9600	9600	9600	1
543	20230822	093900	30654700	9600	9600	9600	9600	2
544	20230822	093800	30635500	9600	9600	9600	9600	1
545	20230822	093700	30625900	9600	9600	9600	9600	1
546	20230822	093600	30616300	9600	9610	9610	9600	933
547	20230822	093500	21652040	9610	9610	9610	9610	1
548	20230822	093400	21642430	9610	9610	9610	9610	21
549	20230822	093300	21440620	9610	9610	9610	9610	2
550	20230822	093200	21421400	9610	9620	9630	9610	289
551	20230822	093100	18641220	9620	9620	9630	9620	14
552	20230822	093000	18506530	9620	9630	9630	9620	63
553	20230822	092900	17899850	9630	9630	9630	9630	2
554	20230822	092800	17880590	9630	9630	9630	9630	0
555	20230822	092700	17880590	9630	9630	9630	9630	1
556	20230822	092600	17870960	9630	9630	9630	9630	8
557	20230822	092500	17793920	9620	9620	9620	9620	0
558	20230822	092400	17793920	9620	9620	9620	9620	0
559	20230822	092300	17793920	9620	9620	9620	9620	0
560	20230822	092200	17793920	9620	9620	9620	9620	0
561	20230822	092100	17793920	9620	9650	9650	9620	20
562	20230822	092000	17601150	9660	9660	9660	9660	11
563	20230822	091900	17494890	9690	9690	9690	9690	0
564	20230822	091800	17494890	9690	9700	9700	9690	8
565	20230822	091700	17417350	9690	9690	9690	9690	0
566	20230822	091600	17417350	9690	9690	9690	9690	0
567	20230822	091500	17417350	9690	9690	9690	9690	3
568	20230822	091400	17388280	9700	9700	9700	9700	15
569	20230822	091300	17242780	9660	9660	9660	9660	10
570	20230822	091200	17146180	9670	9670	9670	9670	1
571	20230822	091100	17136510	9700	9700	9700	9700	17
572	20230822	091000	16971610	9700	9700	9700	9700	20
573	20230822	090900	16777610	9620	9620	9620	9620	163
574	20230822	090800	15209550	9620	9620	9620	9620	706
575	20230822	090700	8417830	9610	9620	9620	9610	30
576	20230822	090600	8129510	9610	9620	9620	9610	305
577	20230822	090500	5197800	9630	9650	9650	9630	142
578	20230822	090400	3829620	9670	9670	9670	9670	0
579	20230822	090300	3829620	9670	9670	9670	9670	5
580	20230822	090200	3781270	9670	9670	9670	9670	100
581	20230822	090100	2814270	9670	9690	9690	9670	109
582	20230822	090000	1760110	9710	9730	9730	9710	181