KissMeData/004980/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	184100	1246340090	8900	8900	8900	8900	1770
3	20230824	184000	1246340090	8900	8900	8900	8900	0
4	20230824	183900	1246340090	8900	8900	8900	8900	0
5	20230824	183800	1246340090	8900	8900	8900	8900	0
6	20230824	183700	1246340090	8900	8900	8900	8900	0
7	20230824	183600	1246340090	8900	8900	8900	8900	0
8	20230824	183500	1246340090	8900	8900	8900	8900	0
9	20230824	183400	1246340090	8900	8900	8900	8900	0
10	20230824	183300	1246340090	8900	8900	8900	8900	0
11	20230824	183200	1246340090	8900	8900	8900	8900	0
12	20230824	183100	1246340090	8900	8900	8900	8900	0
13	20230824	183000	1246340090	8900	8900	8900	8900	0
14	20230824	182900	1246340090	8900	8900	8900	8900	0
15	20230824	182800	1246340090	8900	8900	8900	8900	0
16	20230824	182700	1246340090	8900	8900	8900	8900	0
17	20230824	182600	1246340090	8900	8900	8900	8900	0
18	20230824	182500	1246340090	8900	8900	8900	8900	0
19	20230824	182400	1246340090	8900	8900	8900	8900	0
20	20230824	182300	1246340090	8900	8900	8900	8900	0
21	20230824	182200	1246340090	8900	8900	8900	8900	0
22	20230824	182100	1246340090	8900	8900	8900	8900	0
23	20230824	182000	1246340090	8900	8900	8900	8900	0
24	20230824	181900	1246340090	8900	8900	8900	8900	0
25	20230824	181800	1246340090	8900	8900	8900	8900	0
26	20230824	181700	1246340090	8900	8900	8900	8900	0
27	20230824	181600	1246340090	8900	8900	8900	8900	0
28	20230824	181500	1246340090	8900	8900	8900	8900	0
29	20230824	181400	1246340090	8900	8900	8900	8900	0
30	20230824	181300	1246340090	8900	8900	8900	8900	0
31	20230824	181200	1246340090	8900	8900	8900	8900	0
32	20230824	181100	1246340090	8900	8900	8900	8900	1770
33	20230824	181000	1246340090	8900	8900	8900	8900	0
34	20230824	180900	1246340090	8900	8900	8900	8900	0
35	20230824	180800	1246340090	8900	8900	8900	8900	0
36	20230824	180700	1246340090	8900	8900	8900	8900	0
37	20230824	180600	1246340090	8900	8900	8900	8900	0
38	20230824	180500	1246340090	8900	8900	8900	8900	0
39	20230824	180400	1246340090	8900	8900	8900	8900	0
40	20230824	180300	1246340090	8900	8900	8900	8900	0
41	20230824	180200	1246340090	8900	8900	8900	8900	0
42	20230824	180100	1246340090	8900	8900	8900	8900	0
43	20230824	180000	1246340090	8900	8900	8900	8900	0
44	20230824	175900	1246340090	8900	8900	8900	8900	0
45	20230824	175800	1246340090	8900	8900	8900	8900	0
46	20230824	175700	1246340090	8900	8900	8900	8900	0
47	20230824	175600	1246340090	8900	8900	8900	8900	0
48	20230824	175500	1246340090	8900	8900	8900	8900	0
49	20230824	175400	1246340090	8900	8900	8900	8900	0
50	20230824	175300	1246340090	8900	8900	8900	8900	0
51	20230824	175200	1246340090	8900	8900	8900	8900	0
52	20230824	175100	1246340090	8900	8900	8900	8900	0
53	20230824	175000	1246340090	8900	8900	8900	8900	0
54	20230824	174900	1246340090	8900	8900	8900	8900	0
55	20230824	174800	1246340090	8900	8900	8900	8900	0
56	20230824	174700	1246340090	8900	8900	8900	8900	0
57	20230824	174600	1246340090	8900	8900	8900	8900	0
58	20230824	174500	1246340090	8900	8900	8900	8900	0
59	20230824	174400	1246340090	8900	8900	8900	8900	0
60	20230824	174300	1246340090	8900	8900	8900	8900	0
61	20230824	174200	1246340090	8900	8900	8900	8900	0
62	20230824	174100	1246340090	8900	8900	8900	8900	1770
63	20230824	174000	1246340090	8900	8900	8900	8900	0
64	20230824	173900	1246340090	8900	8900	8900	8900	0
65	20230824	173800	1246340090	8900	8900	8900	8900	0
66	20230824	173700	1246340090	8900	8900	8900	8900	0
67	20230824	173600	1246340090	8900	8900	8900	8900	0
68	20230824	173500	1246340090	8900	8900	8900	8900	0
69	20230824	173400	1246340090	8900	8900	8900	8900	0
70	20230824	173300	1246340090	8900	8900	8900	8900	0
71	20230824	173200	1246340090	8900	8900	8900	8900	0
72	20230824	173100	1246340090	8900	8900	8900	8900	0
73	20230824	173000	1246340090	8900	8900	8900	8900	0
74	20230824	172900	1246340090	8900	8900	8900	8900	0
75	20230824	172800	1246340090	8900	8900	8900	8900	0
76	20230824	172700	1246340090	8900	8900	8900	8900	0
77	20230824	172600	1246340090	8900	8900	8900	8900	0
78	20230824	172500	1246340090	8900	8900	8900	8900	0
79	20230824	172400	1246340090	8900	8900	8900	8900	0
80	20230824	172300	1246340090	8900	8900	8900	8900	0
81	20230824	172200	1246340090	8900	8900	8900	8900	0
82	20230824	172100	1246340090	8900	8900	8900	8900	0
83	20230824	172000	1246340090	8900	8900	8900	8900	0
84	20230824	171900	1246340090	8900	8900	8900	8900	0
85	20230824	171800	1246340090	8900	8900	8900	8900	0
86	20230824	171700	1246340090	8900	8900	8900	8900	0
87	20230824	171600	1246340090	8900	8900	8900	8900	0
88	20230824	171500	1246340090	8900	8900	8900	8900	0
89	20230824	171400	1246340090	8900	8900	8900	8900	0
90	20230824	171300	1246340090	8900	8900	8900	8900	0
91	20230824	171200	1246340090	8900	8900	8900	8900	0
92	20230824	171100	1246340090	8900	8900	8900	8900	1770
93	20230824	171000	1246340090	8900	8900	8900	8900	0
94	20230824	170900	1246340090	8900	8900	8900	8900	0
95	20230824	170800	1246340090	8900	8900	8900	8900	0
96	20230824	170700	1246340090	8900	8900	8900	8900	0
97	20230824	170600	1246340090	8900	8900	8900	8900	0
98	20230824	170500	1246340090	8900	8900	8900	8900	0
99	20230824	170400	1246340090	8900	8900	8900	8900	0
100	20230824	170300	1246340090	8900	8900	8900	8900	0
101	20230824	170200	1246340090	8900	8900	8900	8900	0
102	20230824	170100	1246340090	8900	8900	8900	8900	0
103	20230824	170000	1246340090	8900	8900	8900	8900	0
104	20230824	165900	1246340090	8900	8900	8900	8900	0
105	20230824	165800	1246340090	8900	8900	8900	8900	0
106	20230824	165700	1246340090	8900	8900	8900	8900	0
107	20230824	165600	1246340090	8900	8900	8900	8900	0
108	20230824	165500	1246340090	8900	8900	8900	8900	0
109	20230824	165400	1246340090	8900	8900	8900	8900	0
110	20230824	165300	1246340090	8900	8900	8900	8900	0
111	20230824	165200	1246340090	8900	8900	8900	8900	0
112	20230824	165100	1246340090	8900	8900	8900	8900	0
113	20230824	165000	1246340090	8900	8900	8900	8900	0
114	20230824	164900	1246340090	8900	8900	8900	8900	0
115	20230824	164800	1246340090	8900	8900	8900	8900	0
116	20230824	164700	1246340090	8900	8900	8900	8900	0
117	20230824	164600	1246340090	8900	8900	8900	8900	0
118	20230824	164500	1246340090	8900	8900	8900	8900	0
119	20230824	164400	1246340090	8900	8900	8900	8900	0
120	20230824	164300	1246340090	8900	8900	8900	8900	0
121	20230824	164200	1246340090	8900	8900	8900	8900	0
122	20230824	164100	1246340090	8900	8900	8900	8900	1770
123	20230824	164000	1246340090	8900	8900	8900	8900	0
124	20230824	163900	1246340090	8900	8900	8900	8900	0
125	20230824	163800	1246340090	8900	8900	8900	8900	0
126	20230824	163700	1246340090	8900	8900	8900	8900	0
127	20230824	163600	1246340090	8900	8900	8900	8900	0
128	20230824	163500	1246340090	8900	8900	8900	8900	0
129	20230824	163400	1246340090	8900	8900	8900	8900	0
130	20230824	163300	1246340090	8900	8900	8900	8900	0
131	20230824	163200	1246340090	8900	8900	8900	8900	0
132	20230824	163100	1246340090	8900	8900	8900	8900	0
133	20230824	163000	1246340090	8900	8900	8900	8900	0
134	20230824	162900	1246340090	8900	8900	8900	8900	0
135	20230824	162800	1246340090	8900	8900	8900	8900	0
136	20230824	162700	1246340090	8900	8900	8900	8900	0
137	20230824	162600	1246340090	8900	8900	8900	8900	0
138	20230824	162500	1246340090	8900	8900	8900	8900	0
139	20230824	162400	1246340090	8900	8900	8900	8900	0
140	20230824	162300	1246340090	8900	8900	8900	8900	0
141	20230824	162200	1246340090	8900	8900	8900	8900	0
142	20230824	162100	1246340090	8900	8900	8900	8900	0
143	20230824	162000	1246340090	8900	8900	8900	8900	0
144	20230824	161900	1246340090	8900	8900	8900	8900	0
145	20230824	161800	1246340090	8900	8900	8900	8900	0
146	20230824	161700	1246340090	8900	8900	8900	8900	0
147	20230824	161600	1246340090	8900	8900	8900	8900	0
148	20230824	161500	1246340090	8900	8900	8900	8900	0
149	20230824	161400	1246340090	8900	8900	8900	8900	0
150	20230824	161300	1246340090	8900	8900	8900	8900	0
151	20230824	161200	1246340090	8900	8900	8900	8900	0
152	20230824	161100	1246340090	8900	8900	8900	8900	1770
153	20230824	161000	1246340090	8900	8900	8900	8900	0
154	20230824	160900	1246340090	8900	8900	8900	8900	0
155	20230824	160800	1246340090	8900	8900	8900	8900	0
156	20230824	160700	1246340090	8900	8900	8900	8900	0
157	20230824	160600	1246340090	8900	8900	8900	8900	0
158	20230824	160500	1246340090	8900	8900	8900	8900	0
159	20230824	160400	1246340090	8900	8900	8900	8900	0
160	20230824	160300	1246340090	8900	8900	8900	8900	0
161	20230824	160200	1246340090	8900	8900	8900	8900	0
162	20230824	160100	1246340090	8900	8900	8900	8900	0
163	20230824	160000	1246340090	8900	8900	8900	8900	0
164	20230824	155900	1246340090	8900	8900	8900	8900	0
165	20230824	155800	1246340090	8900	8900	8900	8900	0
166	20230824	155700	1246340090	8900	8900	8900	8900	0
167	20230824	155600	1246340090	8900	8900	8900	8900	0
168	20230824	155500	1246340090	8900	8900	8900	8900	0
169	20230824	155400	1246340090	8900	8900	8900	8900	0
170	20230824	155300	1246340090	8900	8900	8900	8900	0
171	20230824	155200	1246340090	8900	8900	8900	8900	0
172	20230824	155100	1246340090	8900	8900	8900	8900	0
173	20230824	155000	1246340090	8900	8900	8900	8900	0
174	20230824	154900	1246340090	8900	8900	8900	8900	0
175	20230824	154800	1246340090	8900	8900	8900	8900	0
176	20230824	154700	1246340090	8900	8900	8900	8900	0
177	20230824	154600	1246340090	8900	8900	8900	8900	0
178	20230824	154500	1246340090	8900	8900	8900	8900	0
179	20230824	154400	1246340090	8900	8900	8900	8900	0
180	20230824	154300	1246340090	8900	8900	8900	8900	0
181	20230824	154200	1246340090	8900	8900	8900	8900	0
182	20230824	154100	1246340090	8900	8900	8900	8900	1770
183	20230824	154000	1246340090	8900	8900	8900	8900	0
184	20230824	153900	1246340090	8900	8900	8900	8900	0
185	20230824	153800	1246340090	8900	8900	8900	8900	0
186	20230824	153700	1246340090	8900	8900	8900	8900	0
187	20230824	153600	1246340090	8900	8900	8900	8900	0
188	20230824	153500	1246340090	8900	8900	8900	8900	0
189	20230824	153400	1246340090	8900	8900	8900	8900	0
190	20230824	153300	1246340090	8900	8900	8900	8900	0
191	20230824	153200	1246340090	8900	8900	8900	8900	0
192	20230824	153100	1246340090	8900	8900	8900	8900	0
193	20230824	153000	1246340090	8900	8900	8900	8900	1770
194	20230824	152900	1230587090	8920	8920	8920	8920	0
195	20230824	152800	1230587090	8920	8920	8920	8920	0
196	20230824	152700	1230587090	8920	8920	8920	8920	0
197	20230824	152600	1230587090	8920	8920	8920	8920	0
198	20230824	152500	1230587090	8920	8920	8920	8920	0
199	20230824	152400	1230587090	8920	8920	8920	8920	0
200	20230824	152300	1230587090	8920	8920	8920	8920	0
201	20230824	152200	1230587090	8920	8920	8920	8920	0
202	20230824	152100	1230587090	8920	8920	8920	8920	0
203	20230824	152000	1230587090	8920	8920	8920	8920	0
204	20230824	151900	1230587090	8920	8910	8920	8880	502
205	20230824	151800	1226117370	8910	8910	8910	8910	26
206	20230824	151700	1225885710	8880	8880	8880	8880	50
207	20230824	151600	1225441710	8880	8910	8910	8880	602
208	20230824	151500	1220085150	8910	8910	8910	8900	196
209	20230824	151400	1218339790	8870	8910	8910	8870	2526
210	20230824	151300	1195881030	8910	8890	8910	8890	2093
211	20230824	151200	1177249990	8890	8900	8900	8890	1913
212	20230824	151100	1160242300	8900	8900	8910	8900	1041
213	20230824	151000	1150975890	8890	8890	8890	8890	138
214	20230824	150900	1149749070	8900	8910	8910	8900	102
215	20230824	150800	1148841250	8900	8900	8900	8900	270
216	20230824	150700	1146438250	8900	8900	8910	8900	669
217	20230824	150600	1140481200	8880	8880	8880	8880	0
218	20230824	150500	1140481200	8880	8890	8900	8880	2025
219	20230824	150400	1122459400	8900	8900	8900	8900	0
220	20230824	150300	1122459400	8900	8910	8910	8900	1021
221	20230824	150200	1113372470	8910	8900	8910	8900	229
222	20230824	150100	1111334220	8880	8880	8880	8880	771
223	20230824	150000	1104487740	8890	8890	8890	8890	72
224	20230824	145900	1103847660	8890	8890	8890	8890	20
225	20230824	145800	1103669860	8890	8890	8890	8880	218
226	20230824	145700	1101732520	8890	8880	8890	8880	392
227	20230824	145600	1098250640	8880	8880	8880	8880	10
228	20230824	145500	1098161840	8880	8880	8880	8880	115
229	20230824	145400	1097140640	8880	8880	8880	8880	20
230	20230824	145300	1096963040	8880	8880	8880	8880	2373
231	20230824	145200	1075890800	8880	8880	8880	8880	11
232	20230824	145100	1075793120	8880	8890	8890	8880	1144
233	20230824	145000	1065629120	8890	8890	8890	8890	150
234	20230824	144900	1064295620	8890	8890	8890	8890	0
235	20230824	144800	1064295620	8890	8890	8890	8890	71
236	20230824	144700	1063664430	8890	8890	8890	8890	188
237	20230824	144600	1061993110	8890	8890	8890	8880	825
238	20230824	144500	1054659900	8890	8900	8900	8890	607
239	20230824	144400	1049257690	8890	8890	8890	8890	0
240	20230824	144300	1049257690	8890	8880	8890	8880	352
241	20230824	144200	1046128710	8870	8870	8870	8870	37
242	20230824	144100	1045800520	8880	8890	8890	8880	63
243	20230824	144000	1045240580	8880	8880	8880	8880	305
244	20230824	143900	1042532180	8880	8880	8880	8880	5
245	20230824	143800	1042487780	8880	8880	8880	8880	651
246	20230824	143700	1036706900	8870	8880	8880	8870	1326
247	20230824	143600	1024936400	8880	8880	8880	8880	50
248	20230824	143500	1024492400	8870	8870	8870	8870	1
249	20230824	143400	1024483530	8870	8870	8870	8870	50
250	20230824	143300	1024040030	8870	8870	8870	8870	0
251	20230824	143200	1024040030	8870	8870	8870	8870	2
252	20230824	143100	1024022290	8880	8880	8880	8870	1043
253	20230824	143000	1014768880	8880	8880	8880	8880	1
254	20230824	142900	1014760000	8870	8870	8870	8870	105
255	20230824	142800	1013828650	8870	8870	8870	8870	112
256	20230824	142700	1012835210	8870	8870	8870	8870	131
257	20230824	142600	1011673240	8870	8880	8880	8870	1161
258	20230824	142500	1001375160	8880	8870	8880	8870	20
259	20230824	142400	1001197660	8870	8880	8880	8870	488
260	20230824	142300	996864620	8890	8890	8890	8890	1
261	20230824	142200	996855730	8880	8880	8880	8880	30
262	20230824	142100	996589330	8880	8880	8880	8880	2
263	20230824	142000	996571570	8880	8880	8880	8880	175
264	20230824	141900	995017570	8870	8870	8870	8870	0
265	20230824	141800	995017570	8870	8860	8870	8860	112
266	20230824	141700	994024330	8870	8870	8870	8870	39
267	20230824	141600	993678400	8870	8870	8870	8870	179
268	20230824	141500	992090670	8870	8870	8870	8870	69
269	20230824	141400	991478640	8870	8880	8880	8870	170
270	20230824	141300	989970730	8870	8870	8870	8870	1
271	20230824	141200	989961860	8870	8870	8870	8870	150
272	20230824	141100	988631360	8870	8870	8870	8870	0
273	20230824	141000	988631360	8870	8870	8870	8870	9
274	20230824	140900	988551530	8870	8880	8880	8870	341
275	20230824	140800	985524080	8880	8880	8880	8880	0
276	20230824	140700	985524080	8880	8880	8880	8880	0
277	20230824	140600	985524080	8880	8880	8880	8880	126
278	20230824	140500	984405200	8880	8880	8880	8880	57
279	20230824	140400	983899040	8890	8890	8890	8890	0
280	20230824	140300	983899040	8890	8890	8890	8890	0
281	20230824	140200	983899040	8890	8890	8890	8890	24
282	20230824	140100	983685680	8900	8900	8900	8900	100
283	20230824	140000	982795680	8900	8880	8900	8880	22
284	20230824	135900	982599940	8920	8890	8920	8890	287
285	20230824	135800	980040710	8880	8880	8880	8880	178
286	20230824	135700	978460070	8870	8870	8870	8870	100
287	20230824	135600	977573070	8860	8870	8880	8860	3753
288	20230824	135500	944250270	8870	8870	8870	8870	0
289	20230824	135400	944250270	8870	8880	8880	8870	1384
290	20230824	135300	931974140	8890	8890	8890	8890	9
291	20230824	135200	931894130	8870	8870	8870	8870	14
292	20230824	135100	931769950	8870	8870	8870	8870	0
293	20230824	135000	931769950	8870	8870	8870	8870	3
294	20230824	134900	931743340	8870	8870	8870	8870	128
295	20230824	134800	930607980	8870	8870	8870	8870	1
296	20230824	134700	930599110	8880	8880	8880	8880	644
297	20230824	134600	924880390	8880	8880	8880	8880	827
298	20230824	134500	917536630	8880	8880	8880	8880	1473
299	20230824	134400	904456390	8890	8890	8890	8890	0
300	20230824	134300	904456390	8890	8890	8890	8890	0
301	20230824	134200	904456390	8890	8890	8890	8890	5
302	20230824	134100	904411940	8890	8890	8890	8890	9
303	20230824	134000	904331930	8890	8890	8890	8890	1032
304	20230824	133900	895157450	8900	8900	8900	8900	0
305	20230824	133800	895157450	8900	8900	8900	8900	7
306	20230824	133700	895095150	8900	8900	8900	8900	793
307	20230824	133600	888037450	8900	8900	8910	8900	371
308	20230824	133500	884735340	8910	8910	8910	8910	261
309	20230824	133400	882409830	8910	8910	8910	8910	100
310	20230824	133300	881518830	8910	8910	8910	8910	300
311	20230824	133200	878845830	8920	8920	8920	8920	65
312	20230824	133100	878266030	8920	8920	8920	8910	12
313	20230824	133000	878159080	8920	8910	8920	8910	29
314	20230824	132900	877900450	8920	8920	8920	8920	2
315	20230824	132800	877882610	8920	8920	8920	8920	1
316	20230824	132700	877873690	8930	8930	8930	8930	0
317	20230824	132600	877873690	8930	8930	8930	8930	0
318	20230824	132500	877873690	8930	8930	8930	8930	0
319	20230824	132400	877873690	8930	8930	8930	8930	3
320	20230824	132300	877846900	8930	8930	8930	8930	0
321	20230824	132200	877846900	8930	8920	8930	8920	1061
322	20230824	132100	868374230	8920	8920	8920	8920	0
323	20230824	132000	868374230	8920	8910	8920	8910	409
324	20230824	131900	864729950	8910	8910	8910	8910	0
325	20230824	131800	864729950	8910	8910	8910	8910	50
326	20230824	131700	864284450	8920	8910	8920	8910	528
327	20230824	131600	859574890	8910	8910	8910	8910	105
328	20230824	131500	858639340	8920	8920	8920	8920	0
329	20230824	131400	858639340	8920	8920	8920	8920	770
330	20230824	131300	851770940	8920	8920	8920	8920	934
331	20230824	131200	843439660	8910	8880	8910	8880	1469
332	20230824	131100	830374850	8870	8870	8870	8870	100
333	20230824	131000	829487850	8870	8870	8870	8870	632
334	20230824	130900	823882010	8870	8870	8870	8870	0
335	20230824	130800	823882010	8870	8870	8870	8870	0
336	20230824	130700	823882010	8870	8870	8870	8870	104
337	20230824	130600	822959530	8870	8870	8870	8870	70
338	20230824	130500	822338630	8890	8880	8890	8880	258
339	20230824	130400	820047010	8890	8890	8890	8890	3
340	20230824	130300	820020340	8880	8880	8880	8880	0
341	20230824	130200	820020340	8880	8880	8880	8880	1
342	20230824	130100	820011460	8880	8880	8880	8880	0
343	20230824	130000	820011460	8880	8880	8880	8880	213
344	20230824	125900	818120020	8880	8880	8880	8880	0
345	20230824	125800	818120020	8880	8880	8880	8880	0
346	20230824	125700	818120020	8880	8870	8880	8870	185
347	20230824	125600	816478500	8880	8880	8880	8880	240
348	20230824	125500	814347300	8880	8880	8880	8880	200
349	20230824	125400	812571300	8880	8880	8880	8880	0
350	20230824	125300	812571300	8880	8880	8880	8880	0
351	20230824	125200	812571300	8880	8880	8880	8880	0
352	20230824	125100	812571300	8880	8880	8880	8880	0
353	20230824	125000	812571300	8880	8880	8880	8880	74
354	20230824	124900	811914180	8880	8880	8880	8880	283
355	20230824	124800	809401140	8880	8880	8880	8880	100
356	20230824	124700	808513140	8880	8890	8890	8880	109
357	20230824	124600	807545130	8890	8890	8890	8890	65
358	20230824	124500	806967280	8890	8890	8890	8890	69
359	20230824	124400	806353870	8880	8880	8880	8880	185
360	20230824	124300	804711070	8880	8880	8880	8880	0
361	20230824	124200	804711070	8880	8880	8880	8880	0
362	20230824	124100	804711070	8880	8890	8890	8880	118
363	20230824	124000	803663050	8890	8890	8890	8890	0
364	20230824	123900	803663050	8890	8890	8890	8890	0
365	20230824	123800	803663050	8890	8890	8890	8890	60
366	20230824	123700	803129650	8880	8880	8880	8880	0
367	20230824	123600	803129650	8880	8880	8880	8880	0
368	20230824	123500	803129650	8880	8880	8880	8880	0
369	20230824	123400	803129650	8880	8880	8880	8880	1
370	20230824	123300	803120770	8870	8870	8870	8870	0
371	20230824	123200	803120770	8870	8870	8870	8870	100
372	20230824	123100	802233770	8870	8880	8880	8870	106
373	20230824	123000	801292550	8880	8880	8880	8880	952
374	20230824	122900	792838790	8880	8880	8880	8880	65
375	20230824	122800	792261590	8880	8880	8880	8880	75
376	20230824	122700	791595590	8870	8870	8870	8870	0
377	20230824	122600	791595590	8870	8870	8870	8870	0
378	20230824	122500	791595590	8870	8870	8870	8870	0
379	20230824	122400	791595590	8870	8870	8870	8870	0
380	20230824	122300	791595590	8870	8870	8870	8870	0
381	20230824	122200	791595590	8870	8870	8870	8870	0
382	20230824	122100	791595590	8870	8870	8870	8870	0
383	20230824	122000	791595590	8870	8870	8870	8870	50
384	20230824	121900	791152090	8870	8870	8870	8870	470
385	20230824	121800	786983190	8860	8860	8860	8860	0
386	20230824	121700	786983190	8860	8860	8860	8860	0
387	20230824	121600	786983190	8860	8870	8870	8860	136
388	20230824	121500	785777870	8870	8870	8870	8870	0
389	20230824	121400	785777870	8870	8870	8870	8870	0
390	20230824	121300	785777870	8870	8880	8880	8870	331
391	20230824	121200	782840900	8880	8880	8880	8880	102
392	20230824	121100	781935140	8880	8880	8880	8880	37
393	20230824	121000	781606580	8880	8880	8880	8880	23
394	20230824	120900	781402340	8870	8870	8870	8870	0
395	20230824	120800	781402340	8870	8870	8870	8870	40
396	20230824	120700	781047540	8860	8860	8860	8860	0
397	20230824	120600	781047540	8860	8860	8860	8860	0
398	20230824	120500	781047540	8860	8860	8860	8860	93
399	20230824	120400	780223560	8870	8880	8880	8870	520
400	20230824	120300	775611130	8870	8860	8870	8860	108
401	20230824	120200	774653840	8870	8870	8870	8870	559
402	20230824	120100	769695510	8880	8880	8880	8880	43
403	20230824	120000	769313670	8880	8880	8880	8880	0
404	20230824	115900	769313670	8880	8880	8880	8880	10
405	20230824	115800	769224870	8880	8880	8880	8880	0
406	20230824	115700	769224870	8880	8880	8880	8880	0
407	20230824	115600	769224870	8880	8880	8880	8880	2
408	20230824	115500	769207110	8870	8870	8870	8870	1
409	20230824	115400	769198240	8880	8880	8880	8880	98
410	20230824	115300	768328000	8880	8880	8880	8880	10
411	20230824	115200	768239200	8880	8880	8880	8880	0
412	20230824	115100	768239200	8880	8880	8880	8880	17
413	20230824	115000	768088240	8880	8880	8880	8880	88
414	20230824	114900	767306800	8880	8870	8880	8870	386
415	20230824	114800	763879170	8870	8870	8870	8870	6
416	20230824	114700	763825950	8870	8870	8880	8870	149
417	20230824	114600	762504020	8880	8880	8880	8880	1
418	20230824	114500	762495140	8880	8870	8880	8870	20
419	20230824	114400	762317630	8870	8870	8870	8870	1308
420	20230824	114300	750715670	8870	8870	8870	8870	0
421	20230824	114200	750715670	8870	8870	8870	8870	81
422	20230824	114100	749997200	8880	8880	8880	8880	4
423	20230824	114000	749961680	8870	8870	8870	8870	475
424	20230824	113900	745748430	8870	8870	8870	8870	107
425	20230824	113800	744799340	8870	8870	8870	8870	0
426	20230824	113700	744799340	8870	8870	8870	8870	200
427	20230824	113600	743025340	8870	8870	8870	8870	0
428	20230824	113500	743025340	8870	8870	8870	8870	9
429	20230824	113400	742945510	8870	8870	8870	8870	0
430	20230824	113300	742945510	8870	8880	8880	8870	94
431	20230824	113200	742110900	8880	8880	8880	8880	3
432	20230824	113100	742084260	8880	8880	8880	8880	0
433	20230824	113000	742084260	8880	8880	8880	8880	74
434	20230824	112900	741427140	8870	8870	8870	8870	30
435	20230824	112800	741161040	8870	8870	8870	8870	0
436	20230824	112700	741161040	8870	8880	8880	8870	246
437	20230824	112600	738978970	8870	8870	8870	8870	12
438	20230824	112500	738872530	8870	8870	8870	8870	0
439	20230824	112400	738872530	8870	8870	8870	8870	0
440	20230824	112300	738872530	8870	8870	8870	8870	38
441	20230824	112200	738535470	8860	8860	8860	8860	39
442	20230824	112100	738189930	8860	8860	8860	8860	11
443	20230824	112000	738092470	8860	8860	8860	8860	387
444	20230824	111900	734663650	8860	8860	8860	8860	0
445	20230824	111800	734663650	8860	8860	8860	8860	12
446	20230824	111700	734557330	8860	8860	8860	8860	15
447	20230824	111600	734424430	8860	8860	8860	8860	219
448	20230824	111500	732484090	8850	8850	8850	8850	0
449	20230824	111400	732484090	8850	8860	8860	8850	2050
450	20230824	111300	714339860	8860	8860	8860	8860	200
451	20230824	111200	712567860	8860	8870	8870	8860	476
452	20230824	111100	708350450	8860	8860	8860	8860	0
453	20230824	111000	708350450	8860	8860	8860	8860	0
454	20230824	110900	708350450	8860	8870	8870	8860	45
455	20230824	110800	707951500	8860	8870	8870	8860	541
456	20230824	110700	703154440	8880	8880	8880	8880	104
457	20230824	110600	702230920	8890	8890	8890	8890	5
458	20230824	110500	702186470	8870	8870	8870	8870	0
459	20230824	110400	702186470	8870	8870	8870	8870	0
460	20230824	110300	702186470	8870	8870	8870	8870	0
461	20230824	110200	702186470	8870	8900	8900	8870	462
462	20230824	110100	698081940	8890	8890	8890	8890	0
463	20230824	110000	698081940	8890	8890	8890	8890	1
464	20230824	105900	698073050	8890	8890	8890	8890	0
465	20230824	105800	698073050	8890	8890	8890	8890	0
466	20230824	105700	698073050	8890	8890	8890	8890	100
467	20230824	105600	697184050	8900	8900	8900	8900	0
468	20230824	105500	697184050	8900	8900	8900	8900	30
469	20230824	105400	696917050	8890	8890	8890	8890	92
470	20230824	105300	696099170	8900	8900	8900	8900	10
471	20230824	105200	696010170	8900	8900	8900	8900	64
472	20230824	105100	695440570	8890	8900	8900	8890	367
473	20230824	105000	692174420	8900	8920	8920	8900	700
474	20230824	104900	685941160	8900	8920	8920	8900	706
475	20230824	104800	679647760	8920	8920	8920	8920	3
476	20230824	104700	679621000	8930	8930	8930	8930	0
477	20230824	104600	679621000	8930	8950	8950	8890	896
478	20230824	104500	671632060	8960	8920	8960	8920	4446
479	20230824	104400	631840060	8930	8930	8930	8930	0
480	20230824	104300	631840060	8930	8930	8930	8930	0
481	20230824	104200	631840060	8930	8930	8930	8930	0
482	20230824	104100	631840060	8930	8930	8930	8930	21
483	20230824	104000	631652530	8930	8890	8930	8880	459
484	20230824	103900	627564840	8890	8890	8890	8890	13
485	20230824	103800	627449270	8890	8890	8890	8890	600
486	20230824	103700	622115270	8880	8880	8880	8880	0
487	20230824	103600	622115270	8880	8880	8880	8880	1
488	20230824	103500	622106390	8880	8880	8880	8880	20
489	20230824	103400	621928790	8850	8850	8850	8850	0
490	20230824	103300	621928790	8850	8940	8940	8850	1638
491	20230824	103200	607405200	8940	8940	8940	8940	102
492	20230824	103100	606493320	8940	8940	8940	8940	99
493	20230824	103000	605608260	8950	8900	8950	8900	1033
494	20230824	102900	596363240	8950	8900	8950	8900	37
495	20230824	102800	596032150	8950	8950	8950	8950	0
496	20230824	102700	596032150	8950	8950	8960	8950	631
497	20230824	102600	590382450	8940	8890	8940	8890	1625
498	20230824	102500	575871100	8880	8880	8880	8880	260
499	20230824	102400	573562300	8870	8870	8870	8870	2000
500	20230824	102300	555822300	8870	8870	8870	8870	10
501	20230824	102200	555733600	8870	8870	8870	8870	1
502	20230824	102100	555724730	8870	8870	8870	8870	90
503	20230824	102000	554926430	8870	8880	8880	8870	10
504	20230824	101900	554837660	8890	8890	8890	8890	584
505	20230824	101800	549645900	8890	8900	8900	8890	360
506	20230824	101700	546442400	8910	8920	8920	8910	31
507	20230824	101600	546165890	8920	8910	8920	8910	332
508	20230824	101500	543207750	8910	8910	8910	8910	157
509	20230824	101400	541808880	8910	8910	8910	8910	78
510	20230824	101300	541113900	8910	8910	8910	8910	3
511	20230824	101200	541087170	8910	8910	8910	8910	1
512	20230824	101100	541078260	8900	8930	8930	8900	318
513	20230824	101000	538247100	8930	8910	8930	8910	399
514	20230824	100900	534690030	8930	8930	8930	8930	0
515	20230824	100800	534690030	8930	8930	8930	8930	0
516	20230824	100700	534690030	8930	8920	8930	8920	18
517	20230824	100600	534529340	8920	8920	8920	8920	42
518	20230824	100500	534154700	8920	8920	8920	8920	362
519	20230824	100400	530925660	8920	8920	8920	8920	196
520	20230824	100300	529177340	8920	8910	8920	8910	1149
521	20230824	100200	518929040	8910	8900	8910	8890	104
522	20230824	100100	518004390	8910	8910	8910	8910	3
523	20230824	100000	517977660	8890	8890	8890	8890	8
524	20230824	095900	517906540	8900	8900	8900	8900	456
525	20230824	095800	513848140	8900	8900	8900	8900	769
526	20230824	095700	507004040	8910	8900	8910	8900	89
527	20230824	095600	506211080	8900	8900	8900	8900	98
528	20230824	095500	505338880	8900	8900	8900	8900	15
529	20230824	095400	505205380	8910	8920	8920	8910	26
530	20230824	095300	504973570	8920	8910	8920	8910	466
531	20230824	095200	500819810	8910	8900	8910	8900	342
532	20230824	095100	497775590	8900	8880	8900	8870	1728
533	20230824	095000	482418970	8860	8860	8860	8860	2
534	20230824	094900	482401250	8860	8860	8860	8860	0
535	20230824	094800	482401250	8860	8860	8860	8860	500
536	20230824	094700	477971250	8860	8870	8870	8860	132
537	20230824	094600	476800650	8880	8870	8880	8870	137
538	20230824	094500	475584140	8870	8880	8880	8870	360
539	20230824	094400	472390930	8880	8880	8880	8880	467
540	20230824	094300	468243970	8880	8900	8900	8880	1409
541	20230824	094200	455716210	8910	8910	8910	8910	401
542	20230824	094100	452143300	8920	8910	8920	8910	1478
543	20230824	094000	438968160	8910	8910	8910	8910	776
544	20230824	093900	432054000	8910	8870	8920	8870	4138
545	20230824	093800	395235960	8870	8860	8870	8860	1249
546	20230824	093700	384160050	8860	8850	8860	8850	87
547	20230824	093600	383389730	8840	8840	8840	8840	0
548	20230824	093500	383389730	8840	8860	8860	8840	377
549	20230824	093400	380056010	8870	8870	8870	8870	62
550	20230824	093300	379506070	8870	8810	8870	8810	512
551	20230824	093200	374982640	8810	8810	8810	8800	293
552	20230824	093100	372403940	8810	8800	8810	8780	445
553	20230824	093000	368491650	8800	8780	8800	8780	1001
554	20230824	092900	359690370	8770	8800	8800	8770	280
555	20230824	092800	357229130	8770	8780	8800	8770	1195
556	20230824	092700	346727490	8800	8770	8800	8770	32
557	20230824	092600	346446790	8750	8790	8790	8750	10760
558	20230824	092500	252242370	8770	8770	8770	8770	547
559	20230824	092400	247445180	8760	8760	8790	8760	1045
560	20230824	092300	238262560	8750	8760	8760	8750	2437
561	20230824	092200	216938240	8760	8820	8820	8760	6281
562	20230824	092100	161713370	8820	8820	8820	8820	489
563	20230824	092000	157400390	8830	8860	8860	8820	6400
564	20230824	091900	100817040	8860	8870	8870	8860	217
565	20230824	091800	98894400	8860	8870	8870	8860	24
566	20230824	091700	98681690	8860	8860	8860	8860	115
567	20230824	091600	97662790	8860	8850	8860	8850	71
568	20230824	091500	97034020	8860	8860	8860	8860	0
569	20230824	091400	97034020	8860	8860	8860	8860	525
570	20230824	091300	92382520	8860	8860	8870	8860	749
571	20230824	091200	85746320	8870	8860	8870	8860	295
572	20230824	091100	83130780	8860	8870	8870	8860	1204
573	20230824	091000	72455180	8870	8870	8870	8870	456
574	20230824	090900	68410460	8870	8870	8880	8870	1616
575	20230824	090800	54076430	8870	8870	8870	8870	249
576	20230824	090700	51867800	8870	8860	8870	8860	257
577	20230824	090600	49590720	8860	8890	8890	8860	1221
578	20230824	090500	38746900	8900	8930	8940	8900	1654
579	20230824	090400	24003660	8920	8940	8940	8920	108
580	20230824	090300	23039220	8940	8930	8940	8900	641
581	20230824	090200	17312340	8930	8930	8930	8930	105
582	20230824	090100	16374690	8930	8900	8930	8890	150
583	20230824	090000	15040640	8890	8900	8910	8890	1690