KissMeData/001880/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	183400	47067660	11660	11660	11660	11660	10
3	20230822	183300	47067660	11660	11660	11660	11660	0
4	20230822	183200	47067660	11660	11660	11660	11660	0
5	20230822	183100	47067660	11660	11660	11660	11660	0
6	20230822	183000	47067660	11660	11660	11660	11660	0
7	20230822	182900	47067660	11660	11660	11660	11660	0
8	20230822	182800	47067660	11660	11660	11660	11660	0
9	20230822	182700	47067660	11660	11660	11660	11660	0
10	20230822	182600	47067660	11660	11660	11660	11660	0
11	20230822	182500	47067660	11660	11660	11660	11660	0
12	20230822	182400	47067660	11660	11660	11660	11660	0
13	20230822	182300	47067660	11660	11660	11660	11660	0
14	20230822	182200	47067660	11660	11660	11660	11660	0
15	20230822	182100	47067660	11660	11660	11660	11660	0
16	20230822	182000	47067660	11660	11660	11660	11660	0
17	20230822	181900	47067660	11660	11660	11660	11660	0
18	20230822	181800	47067660	11660	11660	11660	11660	0
19	20230822	181700	47067660	11660	11660	11660	11660	0
20	20230822	181600	47067660	11660	11660	11660	11660	0
21	20230822	181500	47067660	11660	11660	11660	11660	0
22	20230822	181400	47067660	11660	11660	11660	11660	0
23	20230822	181300	47067660	11660	11660	11660	11660	0
24	20230822	181200	47067660	11660	11660	11660	11660	0
25	20230822	181100	47067660	11660	11660	11660	11660	0
26	20230822	181000	47067660	11660	11660	11660	11660	0
27	20230822	180900	47067660	11660	11660	11660	11660	0
28	20230822	180800	47067660	11660	11660	11660	11660	0
29	20230822	180700	47067660	11660	11660	11660	11660	0
30	20230822	180600	47067660	11660	11660	11660	11660	0
31	20230822	180500	47067660	11660	11660	11660	11660	0
32	20230822	180400	47067660	11660	11660	11660	11660	10
33	20230822	180300	47067660	11660	11660	11660	11660	0
34	20230822	180200	47067660	11660	11660	11660	11660	0
35	20230822	180100	47067660	11660	11660	11660	11660	0
36	20230822	180000	47067660	11660	11660	11660	11660	0
37	20230822	175900	47067660	11660	11660	11660	11660	0
38	20230822	175800	47067660	11660	11660	11660	11660	0
39	20230822	175700	47067660	11660	11660	11660	11660	0
40	20230822	175600	47067660	11660	11660	11660	11660	0
41	20230822	175500	47067660	11660	11660	11660	11660	0
42	20230822	175400	47067660	11660	11660	11660	11660	0
43	20230822	175300	47067660	11660	11660	11660	11660	0
44	20230822	175200	47067660	11660	11660	11660	11660	0
45	20230822	175100	47067660	11660	11660	11660	11660	0
46	20230822	175000	47067660	11660	11660	11660	11660	0
47	20230822	174900	47067660	11660	11660	11660	11660	0
48	20230822	174800	47067660	11660	11660	11660	11660	0
49	20230822	174700	47067660	11660	11660	11660	11660	0
50	20230822	174600	47067660	11660	11660	11660	11660	0
51	20230822	174500	47067660	11660	11660	11660	11660	0
52	20230822	174400	47067660	11660	11660	11660	11660	0
53	20230822	174300	47067660	11660	11660	11660	11660	0
54	20230822	174200	47067660	11660	11660	11660	11660	0
55	20230822	174100	47067660	11660	11660	11660	11660	0
56	20230822	174000	47067660	11660	11660	11660	11660	0
57	20230822	173900	47067660	11660	11660	11660	11660	0
58	20230822	173800	47067660	11660	11660	11660	11660	0
59	20230822	173700	47067660	11660	11660	11660	11660	0
60	20230822	173600	47067660	11660	11660	11660	11660	0
61	20230822	173500	47067660	11660	11660	11660	11660	0
62	20230822	173400	47067660	11660	11660	11660	11660	10
63	20230822	173300	47067660	11660	11660	11660	11660	0
64	20230822	173200	47067660	11660	11660	11660	11660	0
65	20230822	173100	47067660	11660	11660	11660	11660	0
66	20230822	173000	47067660	11660	11660	11660	11660	0
67	20230822	172900	47067660	11660	11660	11660	11660	0
68	20230822	172800	47067660	11660	11660	11660	11660	0
69	20230822	172700	47067660	11660	11660	11660	11660	0
70	20230822	172600	47067660	11660	11660	11660	11660	0
71	20230822	172500	47067660	11660	11660	11660	11660	0
72	20230822	172400	47067660	11660	11660	11660	11660	0
73	20230822	172300	47067660	11660	11660	11660	11660	0
74	20230822	172200	47067660	11660	11660	11660	11660	0
75	20230822	172100	47067660	11660	11660	11660	11660	0
76	20230822	172000	47067660	11660	11660	11660	11660	0
77	20230822	171900	47067660	11660	11660	11660	11660	0
78	20230822	171800	47067660	11660	11660	11660	11660	0
79	20230822	171700	47067660	11660	11660	11660	11660	0
80	20230822	171600	47067660	11660	11660	11660	11660	0
81	20230822	171500	47067660	11660	11660	11660	11660	0
82	20230822	171400	47067660	11660	11660	11660	11660	0
83	20230822	171300	47067660	11660	11660	11660	11660	0
84	20230822	171200	47067660	11660	11660	11660	11660	0
85	20230822	171100	47067660	11660	11660	11660	11660	0
86	20230822	171000	47067660	11660	11660	11660	11660	0
87	20230822	170900	47067660	11660	11660	11660	11660	0
88	20230822	170800	47067660	11660	11660	11660	11660	0
89	20230822	170700	47067660	11660	11660	11660	11660	0
90	20230822	170600	47067660	11660	11660	11660	11660	0
91	20230822	170500	47067660	11660	11660	11660	11660	0
92	20230822	170400	47067660	11660	11660	11660	11660	10
93	20230822	170300	47067660	11660	11660	11660	11660	0
94	20230822	170200	47067660	11660	11660	11660	11660	0
95	20230822	170100	47067660	11660	11660	11660	11660	0
96	20230822	170000	47067660	11660	11660	11660	11660	0
97	20230822	165900	47067660	11660	11660	11660	11660	0
98	20230822	165800	47067660	11660	11660	11660	11660	0
99	20230822	165700	47067660	11660	11660	11660	11660	0
100	20230822	165600	47067660	11660	11660	11660	11660	0
101	20230822	165500	47067660	11660	11660	11660	11660	0
102	20230822	165400	47067660	11660	11660	11660	11660	0
103	20230822	165300	47067660	11660	11660	11660	11660	0
104	20230822	165200	47067660	11660	11660	11660	11660	0
105	20230822	165100	47067660	11660	11660	11660	11660	0
106	20230822	165000	47067660	11660	11660	11660	11660	0
107	20230822	164900	47067660	11660	11660	11660	11660	0
108	20230822	164800	47067660	11660	11660	11660	11660	0
109	20230822	164700	47067660	11660	11660	11660	11660	0
110	20230822	164600	47067660	11660	11660	11660	11660	0
111	20230822	164500	47067660	11660	11660	11660	11660	0
112	20230822	164400	47067660	11660	11660	11660	11660	0
113	20230822	164300	47067660	11660	11660	11660	11660	0
114	20230822	164200	47067660	11660	11660	11660	11660	0
115	20230822	164100	47067660	11660	11660	11660	11660	0
116	20230822	164000	47067660	11660	11660	11660	11660	0
117	20230822	163900	47067660	11660	11660	11660	11660	0
118	20230822	163800	47067660	11660	11660	11660	11660	0
119	20230822	163700	47067660	11660	11660	11660	11660	0
120	20230822	163600	47067660	11660	11660	11660	11660	0
121	20230822	163500	47067660	11660	11660	11660	11660	0
122	20230822	163400	47067660	11660	11660	11660	11660	10
123	20230822	163300	47067660	11660	11660	11660	11660	0
124	20230822	163200	47067660	11660	11660	11660	11660	0
125	20230822	163100	47067660	11660	11660	11660	11660	0
126	20230822	163000	47067660	11660	11660	11660	11660	0
127	20230822	162900	47067660	11660	11660	11660	11660	0
128	20230822	162800	47067660	11660	11660	11660	11660	0
129	20230822	162700	47067660	11660	11660	11660	11660	0
130	20230822	162600	47067660	11660	11660	11660	11660	0
131	20230822	162500	47067660	11660	11660	11660	11660	0
132	20230822	162400	47067660	11660	11660	11660	11660	0
133	20230822	162300	47067660	11660	11660	11660	11660	0
134	20230822	162200	47067660	11660	11660	11660	11660	0
135	20230822	162100	47067660	11660	11660	11660	11660	0
136	20230822	162000	47067660	11660	11660	11660	11660	0
137	20230822	161900	47067660	11660	11660	11660	11660	0
138	20230822	161800	47067660	11660	11660	11660	11660	0
139	20230822	161700	47067660	11660	11660	11660	11660	0
140	20230822	161600	47067660	11660	11660	11660	11660	0
141	20230822	161500	47067660	11660	11660	11660	11660	0
142	20230822	161400	47067660	11660	11660	11660	11660	0
143	20230822	161300	47067660	11660	11660	11660	11660	0
144	20230822	161200	47067660	11660	11660	11660	11660	0
145	20230822	161100	47067660	11660	11660	11660	11660	0
146	20230822	161000	47067660	11660	11660	11660	11660	0
147	20230822	160900	47067660	11660	11660	11660	11660	0
148	20230822	160800	47067660	11660	11660	11660	11660	0
149	20230822	160700	47067660	11660	11660	11660	11660	0
150	20230822	160600	47067660	11660	11660	11660	11660	0
151	20230822	160500	47067660	11660	11660	11660	11660	0
152	20230822	160400	47067660	11660	11660	11660	11660	10
153	20230822	160300	47067660	11660	11660	11660	11660	0
154	20230822	160200	47067660	11660	11660	11660	11660	0
155	20230822	160100	47067660	11660	11660	11660	11660	0
156	20230822	160000	47067660	11660	11660	11660	11660	0
157	20230822	155900	47067660	11660	11660	11660	11660	0
158	20230822	155800	47067660	11660	11660	11660	11660	0
159	20230822	155700	47067660	11660	11660	11660	11660	0
160	20230822	155600	47067660	11660	11660	11660	11660	0
161	20230822	155500	47067660	11660	11660	11660	11660	0
162	20230822	155400	47067660	11660	11660	11660	11660	0
163	20230822	155300	47067660	11660	11660	11660	11660	0
164	20230822	155200	47067660	11660	11660	11660	11660	0
165	20230822	155100	47067660	11660	11660	11660	11660	0
166	20230822	155000	47067660	11660	11660	11660	11660	0
167	20230822	154900	47067660	11660	11660	11660	11660	0
168	20230822	154800	47067660	11660	11660	11660	11660	0
169	20230822	154700	47067660	11660	11660	11660	11660	0
170	20230822	154600	47067660	11660	11660	11660	11660	0
171	20230822	154500	47067660	11660	11660	11660	11660	0
172	20230822	154400	47067660	11660	11660	11660	11660	0
173	20230822	154300	47067660	11660	11660	11660	11660	0
174	20230822	154200	47067660	11660	11660	11660	11660	0
175	20230822	154100	47067660	11660	11660	11660	11660	0
176	20230822	154000	47067660	11660	11660	11660	11660	0
177	20230822	153900	47067660	11660	11660	11660	11660	0
178	20230822	153800	47067660	11660	11660	11660	11660	0
179	20230822	153700	47067660	11660	11660	11660	11660	0
180	20230822	153600	47067660	11660	11660	11660	11660	0
181	20230822	153500	47067660	11660	11660	11660	11660	0
182	20230822	153400	47067660	11660	11660	11660	11660	10
183	20230822	153300	47067660	11660	11660	11660	11660	0
184	20230822	153200	47067660	11660	11660	11660	11660	0
185	20230822	153100	47067660	11660	11660	11660	11660	0
186	20230822	153000	47067660	11660	11660	11660	11660	10
187	20230822	152900	46951060	11670	11670	11670	11670	0
188	20230822	152800	46951060	11670	11670	11670	11670	0
189	20230822	152700	46951060	11670	11670	11670	11670	0
190	20230822	152600	46951060	11670	11670	11670	11670	0
191	20230822	152500	46951060	11670	11670	11670	11670	0
192	20230822	152400	46951060	11670	11670	11670	11670	0
193	20230822	152300	46951060	11670	11670	11670	11670	0
194	20230822	152200	46951060	11670	11670	11670	11670	0
195	20230822	152100	46951060	11670	11670	11670	11670	0
196	20230822	152000	46951060	11670	11670	11670	11670	0
197	20230822	151900	46951060	11670	11640	11670	11640	100
198	20230822	151800	45784120	11630	11630	11630	11630	2
199	20230822	151700	45760860	11640	11640	11640	11640	0
200	20230822	151600	45760860	11640	11640	11640	11640	0
201	20230822	151500	45760860	11640	11640	11640	11640	0
202	20230822	151400	45760860	11640	11640	11640	11640	143
203	20230822	151300	44096340	11640	11640	11640	11640	0
204	20230822	151200	44096340	11640	11640	11640	11640	0
205	20230822	151100	44096340	11640	11640	11640	11640	1
206	20230822	151000	44084700	11640	11640	11640	11640	0
207	20230822	150900	44084700	11640	11640	11640	11640	0
208	20230822	150800	44084700	11640	11640	11640	11640	0
209	20230822	150700	44084700	11640	11640	11640	11640	0
210	20230822	150600	44084700	11640	11640	11640	11640	0
211	20230822	150500	44084700	11640	11640	11640	11640	0
212	20230822	150400	44084700	11640	11640	11640	11640	0
213	20230822	150300	44084700	11640	11640	11640	11640	0
214	20230822	150200	44084700	11640	11640	11640	11640	0
215	20230822	150100	44084700	11640	11640	11640	11640	29
216	20230822	150000	43747140	11640	11640	11640	11640	0
217	20230822	145900	43747140	11640	11640	11640	11640	0
218	20230822	145800	43747140	11640	11640	11640	11640	0
219	20230822	145700	43747140	11640	11640	11640	11640	100
220	20230822	145600	42583140	11640	11640	11640	11640	0
221	20230822	145500	42583140	11640	11640	11640	11640	0
222	20230822	145400	42583140	11640	11640	11640	11640	0
223	20230822	145300	42583140	11640	11640	11640	11640	0
224	20230822	145200	42583140	11640	11640	11640	11640	0
225	20230822	145100	42583140	11640	11640	11640	11640	0
226	20230822	145000	42583140	11640	11670	11680	11640	42
227	20230822	144900	42093710	11640	11640	11640	11640	10
228	20230822	144800	41977310	11640	11640	11640	11640	0
229	20230822	144700	41977310	11640	11640	11640	11640	0
230	20230822	144600	41977310	11640	11640	11640	11640	26
231	20230822	144500	41674670	11640	11640	11640	11640	30
232	20230822	144400	41325470	11650	11650	11650	11650	0
233	20230822	144300	41325470	11650	11650	11650	11650	0
234	20230822	144200	41325470	11650	11650	11650	11650	0
235	20230822	144100	41325470	11650	11650	11650	11650	19
236	20230822	144000	41104120	11650	11650	11650	11650	0
237	20230822	143900	41104120	11650	11650	11650	11650	1
238	20230822	143800	41092470	11670	11670	11670	11670	1
239	20230822	143700	41080800	11680	11680	11680	11680	0
240	20230822	143600	41080800	11680	11680	11680	11680	0
241	20230822	143500	41080800	11680	11680	11680	11680	0
242	20230822	143400	41080800	11680	11680	11680	11680	1
243	20230822	143300	41069120	11690	11690	11690	11690	0
244	20230822	143200	41069120	11690	11690	11690	11690	0
245	20230822	143100	41069120	11690	11690	11690	11690	0
246	20230822	143000	41069120	11690	11690	11690	11690	6
247	20230822	142900	40998980	11680	11680	11680	11680	0
248	20230822	142800	40998980	11680	11680	11680	11680	1
249	20230822	142700	40987300	11640	11640	11640	11640	0
250	20230822	142600	40987300	11640	11640	11640	11640	0
251	20230822	142500	40987300	11640	11640	11640	11640	0
252	20230822	142400	40987300	11640	11640	11640	11640	0
253	20230822	142300	40987300	11640	11640	11640	11640	0
254	20230822	142200	40987300	11640	11640	11640	11640	0
255	20230822	142100	40987300	11640	11640	11640	11640	13
256	20230822	142000	40835980	11650	11660	11660	11650	29
257	20230822	141900	40497920	11670	11670	11670	11670	0
258	20230822	141800	40497920	11670	11670	11670	11670	33
259	20230822	141700	40112810	11690	11690	11690	11690	0
260	20230822	141600	40112810	11690	11690	11690	11690	0
261	20230822	141500	40112810	11690	11690	11690	11690	0
262	20230822	141400	40112810	11690	11690	11690	11690	0
263	20230822	141300	40112810	11690	11690	11690	11690	0
264	20230822	141200	40112810	11690	11690	11690	11690	0
265	20230822	141100	40112810	11690	11690	11690	11690	0
266	20230822	141000	40112810	11690	11690	11690	11690	0
267	20230822	140900	40112810	11690	11690	11690	11690	0
268	20230822	140800	40112810	11690	11690	11690	11690	0
269	20230822	140700	40112810	11690	11690	11690	11690	0
270	20230822	140600	40112810	11690	11690	11690	11690	0
271	20230822	140500	40112810	11690	11690	11690	11690	0
272	20230822	140400	40112810	11690	11690	11690	11690	0
273	20230822	140300	40112810	11690	11690	11690	11690	0
274	20230822	140200	40112810	11690	11690	11690	11690	0
275	20230822	140100	40112810	11690	11690	11690	11690	0
276	20230822	140000	40112810	11690	11690	11690	11690	0
277	20230822	135900	40112810	11690	11690	11690	11690	0
278	20230822	135800	40112810	11690	11690	11690	11690	6
279	20230822	135700	40042670	11690	11690	11690	11690	0
280	20230822	135600	40042670	11690	11690	11690	11690	0
281	20230822	135500	40042670	11690	11690	11690	11690	0
282	20230822	135400	40042670	11690	11690	11690	11690	0
283	20230822	135300	40042670	11690	11690	11690	11690	0
284	20230822	135200	40042670	11690	11690	11690	11690	85
285	20230822	135100	39049020	11670	11670	11670	11670	89
286	20230822	135000	38010390	11670	11670	11670	11670	0
287	20230822	134900	38010390	11670	11670	11670	11670	0
288	20230822	134800	38010390	11670	11670	11670	11670	1
289	20230822	134700	37998720	11670	11670	11670	11670	0
290	20230822	134600	37998720	11670	11670	11670	11670	111
291	20230822	134500	36703350	11670	11670	11670	11670	0
292	20230822	134400	36703350	11670	11670	11670	11670	0
293	20230822	134300	36703350	11670	11670	11670	11670	0
294	20230822	134200	36703350	11670	11670	11670	11670	2
295	20230822	134100	36680010	11690	11670	11690	11670	86
296	20230822	134000	35674690	11670	11670	11670	11670	67
297	20230822	133900	34892800	11690	11690	11690	11690	0
298	20230822	133800	34892800	11690	11690	11690	11690	0
299	20230822	133700	34892800	11690	11690	11690	11690	0
300	20230822	133600	34892800	11690	11690	11690	11690	0
301	20230822	133500	34892800	11690	11690	11690	11690	0
302	20230822	133400	34892800	11690	11690	11690	11690	0
303	20230822	133300	34892800	11690	11690	11690	11690	0
304	20230822	133200	34892800	11690	11690	11690	11690	0
305	20230822	133100	34892800	11690	11690	11690	11690	0
306	20230822	133000	34892800	11690	11690	11690	11690	0
307	20230822	132900	34892800	11690	11690	11690	11690	0
308	20230822	132800	34892800	11690	11690	11690	11690	0
309	20230822	132700	34892800	11690	11690	11690	11690	0
310	20230822	132600	34892800	11690	11690	11690	11690	11
311	20230822	132500	34764210	11700	11700	11700	11700	0
312	20230822	132400	34764210	11700	11700	11700	11700	0
313	20230822	132300	34764210	11700	11700	11700	11700	0
314	20230822	132200	34764210	11700	11700	11700	11700	0
315	20230822	132100	34764210	11700	11700	11700	11700	0
316	20230822	132000	34764210	11700	11700	11700	11700	0
317	20230822	131900	34764210	11700	11700	11700	11700	0
318	20230822	131800	34764210	11700	11700	11700	11700	0
319	20230822	131700	34764210	11700	11700	11700	11700	0
320	20230822	131600	34764210	11700	11700	11700	11700	4
321	20230822	131500	34717410	11700	11700	11700	11700	0
322	20230822	131400	34717410	11700	11680	11700	11680	42
323	20230822	131300	34226350	11640	11640	11640	11640	0
324	20230822	131200	34226350	11640	11640	11640	11640	0
325	20230822	131100	34226350	11640	11640	11640	11640	0
326	20230822	131000	34226350	11640	11680	11680	11640	143
327	20230822	130900	32560110	11680	11680	11680	11680	0
328	20230822	130800	32560110	11680	11680	11680	11680	0
329	20230822	130700	32560110	11680	11680	11680	11680	0
330	20230822	130600	32560110	11680	11680	11680	11680	0
331	20230822	130500	32560110	11680	11680	11680	11680	0
332	20230822	130400	32560110	11680	11680	11680	11680	0
333	20230822	130300	32560110	11680	11680	11680	11680	4
334	20230822	130200	32513390	11680	11680	11680	11680	0
335	20230822	130100	32513390	11680	11680	11680	11680	0
336	20230822	130000	32513390	11680	11680	11680	11680	0
337	20230822	125900	32513390	11680	11680	11680	11680	0
338	20230822	125800	32513390	11680	11680	11680	11680	0
339	20230822	125700	32513390	11680	11680	11680	11680	0
340	20230822	125600	32513390	11680	11680	11680	11680	0
341	20230822	125500	32513390	11680	11680	11680	11680	0
342	20230822	125400	32513390	11680	11680	11700	11680	166
343	20230822	125300	30574370	11680	11680	11680	11680	0
344	20230822	125200	30574370	11680	11680	11680	11680	0
345	20230822	125100	30574370	11680	11680	11680	11680	0
346	20230822	125000	30574370	11680	11680	11680	11680	3
347	20230822	124900	30539330	11680	11680	11680	11680	4
348	20230822	124800	30492610	11680	11680	11680	11680	3
349	20230822	124700	30457570	11680	11680	11680	11680	44
350	20230822	124600	29943650	11680	11680	11680	11680	22
351	20230822	124500	29686690	11680	11680	11680	11680	0
352	20230822	124400	29686690	11680	11680	11680	11680	20
353	20230822	124300	29453090	11680	11680	11680	11680	20
354	20230822	124200	29219490	11700	11700	11700	11700	0
355	20230822	124100	29219490	11700	11700	11700	11700	200
356	20230822	124000	26879490	11700	11700	11700	11700	2
357	20230822	123900	26856090	11700	11700	11700	11700	6
358	20230822	123800	26785890	11680	11680	11680	11680	0
359	20230822	123700	26785890	11680	11680	11680	11680	0
360	20230822	123600	26785890	11680	11680	11680	11680	0
361	20230822	123500	26785890	11680	11680	11680	11680	120
362	20230822	123400	25384290	11680	11680	11680	11680	0
363	20230822	123300	25384290	11680	11680	11680	11680	0
364	20230822	123200	25384290	11680	11680	11680	11680	0
365	20230822	123100	25384290	11680	11680	11680	11680	0
366	20230822	123000	25384290	11680	11680	11680	11680	0
367	20230822	122900	25384290	11680	11680	11680	11680	0
368	20230822	122800	25384290	11680	11670	11680	11670	79
369	20230822	122700	24462000	11670	11670	11670	11670	0
370	20230822	122600	24462000	11670	11670	11670	11670	0
371	20230822	122500	24462000	11670	11670	11670	11670	0
372	20230822	122400	24462000	11670	11670	11670	11670	0
373	20230822	122300	24462000	11670	11640	11670	11640	10
374	20230822	122200	24345390	11640	11640	11640	11640	7
375	20230822	122100	24263910	11640	11640	11640	11640	0
376	20230822	122000	24263910	11640	11640	11640	11640	9
377	20230822	121900	24159150	11640	11640	11640	11640	0
378	20230822	121800	24159150	11640	11640	11640	11640	0
379	20230822	121700	24159150	11640	11640	11640	11640	0
380	20230822	121600	24159150	11640	11640	11640	11640	0
381	20230822	121500	24159150	11640	11640	11640	11640	0
382	20230822	121400	24159150	11640	11640	11640	11640	0
383	20230822	121300	24159150	11640	11640	11640	11640	1
384	20230822	121200	24147510	11640	11640	11640	11640	0
385	20230822	121100	24147510	11640	11640	11640	11640	0
386	20230822	121000	24147510	11640	11640	11640	11640	0
387	20230822	120900	24147510	11640	11640	11640	11640	0
388	20230822	120800	24147510	11640	11640	11640	11640	13
389	20230822	120700	23996190	11640	11640	11640	11640	14
390	20230822	120600	23833230	11630	11630	11630	11630	0
391	20230822	120500	23833230	11630	11630	11630	11630	19
392	20230822	120400	23612260	11630	11630	11630	11630	0
393	20230822	120300	23612260	11630	11630	11630	11630	0
394	20230822	120200	23612260	11630	11630	11630	11630	0
395	20230822	120100	23612260	11630	11630	11630	11630	0
396	20230822	120000	23612260	11630	11630	11630	11630	1
397	20230822	115900	23600630	11630	11630	11630	11630	7
398	20230822	115800	23519220	11630	11630	11630	11630	1
399	20230822	115700	23507590	11630	11630	11630	11630	6
400	20230822	115600	23437810	11630	11630	11630	11630	11
401	20230822	115500	23309880	11630	11630	11630	11630	1
402	20230822	115400	23298250	11630	11630	11630	11630	7
403	20230822	115300	23216840	11630	11630	11630	11630	1
404	20230822	115200	23205210	11630	11630	11630	11630	1
405	20230822	115100	23193580	11630	11630	11630	11630	7
406	20230822	115000	23112170	11640	11630	11640	11630	8
407	20230822	114900	23019060	11630	11630	11630	11630	5
408	20230822	114800	22960910	11630	11630	11630	11630	3
409	20230822	114700	22926020	11630	11630	11630	11630	1
410	20230822	114600	22914390	11630	11630	11630	11630	5
411	20230822	114500	22856240	11630	11630	11630	11630	7
412	20230822	114400	22774830	11630	11630	11630	11630	1
413	20230822	114300	22763200	11630	11630	11630	11630	7
414	20230822	114200	22681790	11630	11630	11630	11630	2
415	20230822	114100	22658530	11630	11630	11630	11630	5
416	20230822	114000	22600380	11630	11630	11630	11630	2
417	20230822	113900	22577120	11630	11630	11630	11630	1
418	20230822	113800	22565490	11630	11630	11630	11630	6
419	20230822	113700	22495710	11640	11630	11640	11630	3
420	20230822	113600	22460810	11630	11630	11630	11630	1
421	20230822	113500	22449180	11630	11630	11630	11630	6
422	20230822	113400	22379400	11630	11630	11630	11630	2
423	20230822	113300	22356140	11630	11630	11630	11630	35
424	20230822	113200	21949090	11630	11630	11630	11630	2
425	20230822	113100	21925830	11630	11630	11640	11630	3
426	20230822	113000	21890930	11630	11630	11630	11630	5
427	20230822	112900	21832780	11630	11630	11630	11630	1
428	20230822	112800	21821150	11630	11630	11630	11630	2
429	20230822	112700	21797890	11630	11630	11630	11630	7
430	20230822	112600	21716480	11630	11630	11630	11630	1
431	20230822	112500	21704850	11630	11630	11630	11630	6
432	20230822	112400	21635070	11630	11630	11630	11630	1
433	20230822	112300	21623440	11630	11630	11640	11630	101
434	20230822	112200	20448800	11630	11630	11640	11630	15
435	20230822	112100	20274260	11630	11630	11630	11630	1
436	20230822	112000	20262630	11630	11630	11630	11630	2
437	20230822	111900	20239370	11630	11630	11630	11630	6
438	20230822	111800	20169590	11640	11630	11640	11630	8
439	20230822	111700	20076480	11630	11630	11630	11630	2
440	20230822	111600	20053220	11630	11630	11640	11630	9
441	20230822	111500	19948520	11630	11630	11630	11630	1
442	20230822	111400	19936890	11630	11630	11630	11630	6
443	20230822	111300	19867110	11630	11630	11630	11630	1
444	20230822	111200	19855480	11640	11630	11640	11630	32
445	20230822	111100	19483310	11620	11630	11630	11620	7
446	20230822	111000	19401960	11620	11610	11620	11610	27
447	20230822	110900	19088230	11610	11610	11610	11610	1
448	20230822	110800	19076620	11610	11610	11610	11610	5
449	20230822	110700	19018570	11610	11610	11610	11610	0
450	20230822	110600	19018570	11610	11610	11610	11610	0
451	20230822	110500	19018570	11610	11610	11610	11610	0
452	20230822	110400	19018570	11610	11610	11610	11610	0
453	20230822	110300	19018570	11610	11610	11610	11610	0
454	20230822	110200	19018570	11610	11610	11610	11610	0
455	20230822	110100	19018570	11610	11610	11610	11610	0
456	20230822	110000	19018570	11610	11610	11610	11610	2
457	20230822	105900	18995350	11610	11610	11610	11610	3
458	20230822	105800	18960520	11610	11610	11610	11610	1
459	20230822	105700	18948910	11670	11610	11670	11610	3
460	20230822	105600	18914020	11610	11610	11610	11610	1
461	20230822	105500	18902410	11610	11610	11610	11610	2
462	20230822	105400	18879190	11610	11620	11620	11610	50
463	20230822	105300	18298200	11610	11610	11610	11610	1
464	20230822	105200	18286590	11610	11610	11610	11610	2
465	20230822	105100	18263370	11610	11610	11610	11610	1
466	20230822	105000	18251760	11610	11620	11620	11610	3
467	20230822	104900	18216920	11610	11610	11620	11610	8
468	20230822	104800	18123990	11610	11610	11610	11610	1
469	20230822	104700	18112380	11610	11610	11610	11610	2
470	20230822	104600	18089160	11620	11610	11620	11610	8
471	20230822	104500	17996210	11610	11610	11610	11610	2
472	20230822	104400	17972990	11610	11610	11610	11610	1
473	20230822	104300	17961380	11610	11610	11610	11610	44
474	20230822	104200	17450540	11620	11620	11620	11620	59
475	20230822	104100	16764960	11620	11620	11620	11620	1
476	20230822	104000	16753340	11620	11620	11620	11620	12
477	20230822	103900	16613900	11620	11620	11620	11620	1
478	20230822	103800	16602280	11620	11620	11620	11620	3
479	20230822	103700	16567420	11670	11670	11670	11670	157
480	20230822	103600	14735230	11670	11620	11670	11620	44
481	20230822	103500	14221800	11620	11620	11620	11620	2
482	20230822	103400	14198560	11620	11620	11620	11620	1
483	20230822	103300	14186940	11620	11620	11620	11620	2
484	20230822	103200	14163700	11620	11620	11620	11620	1
485	20230822	103100	14152080	11620	11620	11620	11620	2
486	20230822	103000	14128840	11620	11620	11620	11620	1
487	20230822	102900	14117220	11620	11620	11620	11620	1
488	20230822	102800	14105600	11620	11620	11620	11620	2
489	20230822	102700	14082360	11620	11620	11620	11620	1
490	20230822	102600	14070740	11620	11620	11620	11620	3
491	20230822	102500	14035880	11620	11610	11620	11610	9
492	20230822	102400	13931320	11610	11610	11610	11610	1
493	20230822	102300	13919710	11610	11610	11610	11610	2
494	20230822	102200	13896490	11610	11610	11610	11610	1
495	20230822	102100	13884880	11610	11610	11610	11610	2
496	20230822	102000	13861660	11610	11610	11610	11610	1
497	20230822	101900	13850050	11610	11610	11610	11610	1
498	20230822	101800	13838440	11610	11610	11610	11610	3
499	20230822	101700	13803610	11610	11610	11610	11610	1
500	20230822	101600	13792000	11620	11620	11620	11620	1
501	20230822	101500	13780380	11610	11610	11660	11610	4
502	20230822	101400	13733890	11640	11610	11640	11610	8
503	20230822	101300	13640800	11610	11610	11610	11610	2
504	20230822	101200	13617580	11610	11610	11610	11610	1
505	20230822	101100	13605970	11610	11610	11610	11610	2
506	20230822	101000	13582750	11610	11610	11610	11610	1
507	20230822	100900	13571140	11610	11610	11610	11610	16
508	20230822	100800	13385380	11610	11610	11610	11610	2
509	20230822	100700	13362160	11610	11610	11610	11610	1
510	20230822	100600	13350550	11610	11610	11610	11610	8
511	20230822	100500	13257670	11640	11610	11640	11610	4
512	20230822	100400	13211140	11610	11610	11610	11610	3
513	20230822	100300	13176310	11610	11620	11620	11610	3
514	20230822	100200	13141470	11610	11610	11610	11610	1
515	20230822	100100	13129860	11610	11610	11610	11610	2
516	20230822	100000	13106640	11610	11610	11610	11610	1
517	20230822	095900	13095030	11620	11620	11620	11620	1
518	20230822	095800	13083410	11610	11610	11610	11610	1
519	20230822	095700	13071800	11610	11610	11610	11610	1
520	20230822	095600	13060190	11610	11650	11650	11610	4
521	20230822	095500	13013670	11610	11610	11610	11610	1
522	20230822	095400	13002060	11610	11610	11610	11610	2
523	20230822	095300	12978840	11610	11610	11610	11610	3
524	20230822	095200	12944010	11610	11610	11610	11610	2
525	20230822	095100	12920790	11610	11610	11610	11610	2
526	20230822	095000	12897570	11610	11610	11610	11610	1
527	20230822	094900	12885960	11610	11610	11610	11610	7
528	20230822	094800	12804690	11600	11600	11600	11600	1
529	20230822	094700	12793090	11600	11600	11600	11600	2
530	20230822	094600	12769890	11600	11600	11600	11600	1
531	20230822	094500	12758290	11600	11600	11600	11600	1
532	20230822	094400	12746690	11600	11600	11600	11600	2
533	20230822	094300	12723490	11600	11650	11650	11600	2
534	20230822	094200	12700240	11600	11610	11650	11600	10
535	20230822	094100	12583880	11600	11600	11600	11600	2
536	20230822	094000	12560680	11600	11600	11600	11600	1
537	20230822	093900	12549080	11600	11600	11600	11600	2
538	20230822	093800	12525880	11600	11620	11620	11600	6
539	20230822	093700	12456180	11600	11600	11600	11600	2
540	20230822	093600	12432980	11600	11600	11600	11600	1
541	20230822	093500	12421380	11600	11600	11600	11600	2
542	20230822	093400	12398180	11600	11600	11600	11600	11
543	20230822	093300	12270580	11600	11660	11660	11600	12
544	20230822	093200	12131320	11600	11600	11600	11600	2
545	20230822	093100	12108120	11600	11600	11650	11600	8
546	20230822	093000	12015190	11600	11600	11600	11600	11
547	20230822	092900	11887590	11600	11600	11600	11600	2
548	20230822	092800	11864390	11600	11610	11610	11600	163
549	20230822	092700	9973470	11610	11610	11610	11610	0
550	20230822	092600	9973470	11610	11610	11610	11610	0
551	20230822	092500	9973470	11610	11610	11610	11610	0
552	20230822	092400	9973470	11610	11610	11610	11610	0
553	20230822	092300	9973470	11610	11610	11610	11610	0
554	20230822	092200	9973470	11610	11620	11620	11610	210
555	20230822	092100	7534910	11620	11620	11620	11620	0
556	20230822	092000	7534910	11620	11620	11620	11620	0
557	20230822	091900	7534910	11620	11620	11620	11620	0
558	20230822	091800	7534910	11620	11620	11620	11620	0
559	20230822	091700	7534910	11620	11620	11620	11620	0
560	20230822	091600	7534910	11620	11620	11620	11620	249
561	20230822	091500	4641530	11620	11620	11620	11620	0
562	20230822	091400	4641530	11620	11620	11620	11620	22
563	20230822	091300	4385890	11620	11620	11620	11620	0
564	20230822	091200	4385890	11620	11620	11620	11620	0
565	20230822	091100	4385890	11620	11620	11620	11620	10
566	20230822	091000	4269690	11620	11640	11640	11620	249
567	20230822	090900	1375830	11620	11620	11620	11620	0
568	20230822	090800	1375830	11620	11620	11620	11620	0
569	20230822	090700	1375830	11620	11630	11630	11620	13
570	20230822	090600	1224720	11660	11660	11660	11660	20
571	20230822	090500	991520	11660	11660	11660	11660	10
572	20230822	090400	874920	11660	11660	11660	11660	0
573	20230822	090300	874920	11660	11660	11660	11660	29
574	20230822	090200	536780	11660	11670	11670	11660	15
575	20230822	090100	361810	11680	11680	11680	11680	4
576	20230822	090000	315090	11670	11670	11670	11670	27