KissMeData/001200/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	183200	1057087565	4085	4085	4085	4085	7623
3	20230821	183100	1057087565	4085	4085	4085	4085	0
4	20230821	183000	1057087565	4085	4085	4085	4085	0
5	20230821	182900	1057087565	4085	4085	4085	4085	0
6	20230821	182800	1057087565	4085	4085	4085	4085	0
7	20230821	182700	1057087565	4085	4085	4085	4085	0
8	20230821	182600	1057087565	4085	4085	4085	4085	0
9	20230821	182500	1057087565	4085	4085	4085	4085	0
10	20230821	182400	1057087565	4085	4085	4085	4085	0
11	20230821	182300	1057087565	4085	4085	4085	4085	0
12	20230821	182200	1057087565	4085	4085	4085	4085	0
13	20230821	182100	1057087565	4085	4085	4085	4085	0
14	20230821	182000	1057087565	4085	4085	4085	4085	0
15	20230821	181900	1057087565	4085	4085	4085	4085	0
16	20230821	181800	1057087565	4085	4085	4085	4085	0
17	20230821	181700	1057087565	4085	4085	4085	4085	0
18	20230821	181600	1057087565	4085	4085	4085	4085	0
19	20230821	181500	1057087565	4085	4085	4085	4085	0
20	20230821	181400	1057087565	4085	4085	4085	4085	0
21	20230821	181300	1057087565	4085	4085	4085	4085	0
22	20230821	181200	1057087565	4085	4085	4085	4085	0
23	20230821	181100	1057087565	4085	4085	4085	4085	0
24	20230821	181000	1057087565	4085	4085	4085	4085	0
25	20230821	180900	1057087565	4085	4085	4085	4085	0
26	20230821	180800	1057087565	4085	4085	4085	4085	0
27	20230821	180700	1057087565	4085	4085	4085	4085	0
28	20230821	180600	1057087565	4085	4085	4085	4085	0
29	20230821	180500	1057087565	4085	4085	4085	4085	0
30	20230821	180400	1057087565	4085	4085	4085	4085	0
31	20230821	180300	1057087565	4085	4085	4085	4085	0
32	20230821	180200	1057087565	4085	4085	4085	4085	7623
33	20230821	180100	1057087565	4085	4085	4085	4085	0
34	20230821	180000	1057087565	4085	4085	4085	4085	0
35	20230821	175900	1057087565	4085	4085	4085	4085	0
36	20230821	175800	1057087565	4085	4085	4085	4085	0
37	20230821	175700	1057087565	4085	4085	4085	4085	0
38	20230821	175600	1057087565	4085	4085	4085	4085	0
39	20230821	175500	1057087565	4085	4085	4085	4085	0
40	20230821	175400	1057087565	4085	4085	4085	4085	0
41	20230821	175300	1057087565	4085	4085	4085	4085	0
42	20230821	175200	1057087565	4085	4085	4085	4085	0
43	20230821	175100	1057087565	4085	4085	4085	4085	0
44	20230821	175000	1057087565	4085	4085	4085	4085	0
45	20230821	174900	1057087565	4085	4085	4085	4085	0
46	20230821	174800	1057087565	4085	4085	4085	4085	0
47	20230821	174700	1057087565	4085	4085	4085	4085	0
48	20230821	174600	1057087565	4085	4085	4085	4085	0
49	20230821	174500	1057087565	4085	4085	4085	4085	0
50	20230821	174400	1057087565	4085	4085	4085	4085	0
51	20230821	174300	1057087565	4085	4085	4085	4085	0
52	20230821	174200	1057087565	4085	4085	4085	4085	0
53	20230821	174100	1057087565	4085	4085	4085	4085	0
54	20230821	174000	1057087565	4085	4085	4085	4085	0
55	20230821	173900	1057087565	4085	4085	4085	4085	0
56	20230821	173800	1057087565	4085	4085	4085	4085	0
57	20230821	173700	1057087565	4085	4085	4085	4085	0
58	20230821	173600	1057087565	4085	4085	4085	4085	0
59	20230821	173500	1057087565	4085	4085	4085	4085	0
60	20230821	173400	1057087565	4085	4085	4085	4085	0
61	20230821	173300	1057087565	4085	4085	4085	4085	0
62	20230821	173200	1057087565	4085	4085	4085	4085	7623
63	20230821	173100	1057087565	4085	4085	4085	4085	0
64	20230821	173000	1057087565	4085	4085	4085	4085	0
65	20230821	172900	1057087565	4085	4085	4085	4085	0
66	20230821	172800	1057087565	4085	4085	4085	4085	0
67	20230821	172700	1057087565	4085	4085	4085	4085	0
68	20230821	172600	1057087565	4085	4085	4085	4085	0
69	20230821	172500	1057087565	4085	4085	4085	4085	0
70	20230821	172400	1057087565	4085	4085	4085	4085	0
71	20230821	172300	1057087565	4085	4085	4085	4085	0
72	20230821	172200	1057087565	4085	4085	4085	4085	0
73	20230821	172100	1057087565	4085	4085	4085	4085	0
74	20230821	172000	1057087565	4085	4085	4085	4085	0
75	20230821	171900	1057087565	4085	4085	4085	4085	0
76	20230821	171800	1057087565	4085	4085	4085	4085	0
77	20230821	171700	1057087565	4085	4085	4085	4085	0
78	20230821	171600	1057087565	4085	4085	4085	4085	0
79	20230821	171500	1057087565	4085	4085	4085	4085	0
80	20230821	171400	1057087565	4085	4085	4085	4085	0
81	20230821	171300	1057087565	4085	4085	4085	4085	0
82	20230821	171200	1057087565	4085	4085	4085	4085	0
83	20230821	171100	1057087565	4085	4085	4085	4085	0
84	20230821	171000	1057087565	4085	4085	4085	4085	0
85	20230821	170900	1057087565	4085	4085	4085	4085	0
86	20230821	170800	1057087565	4085	4085	4085	4085	0
87	20230821	170700	1057087565	4085	4085	4085	4085	0
88	20230821	170600	1057087565	4085	4085	4085	4085	0
89	20230821	170500	1057087565	4085	4085	4085	4085	0
90	20230821	170400	1057087565	4085	4085	4085	4085	0
91	20230821	170300	1057087565	4085	4085	4085	4085	0
92	20230821	170200	1057087565	4085	4085	4085	4085	7623
93	20230821	170100	1057087565	4085	4085	4085	4085	0
94	20230821	170000	1057087565	4085	4085	4085	4085	0
95	20230821	165900	1057087565	4085	4085	4085	4085	0
96	20230821	165800	1057087565	4085	4085	4085	4085	0
97	20230821	165700	1057087565	4085	4085	4085	4085	0
98	20230821	165600	1057087565	4085	4085	4085	4085	0
99	20230821	165500	1057087565	4085	4085	4085	4085	0
100	20230821	165400	1057087565	4085	4085	4085	4085	0
101	20230821	165300	1057087565	4085	4085	4085	4085	0
102	20230821	165200	1057087565	4085	4085	4085	4085	0
103	20230821	165100	1057087565	4085	4085	4085	4085	0
104	20230821	165000	1057087565	4085	4085	4085	4085	0
105	20230821	164900	1057087565	4085	4085	4085	4085	0
106	20230821	164800	1057087565	4085	4085	4085	4085	0
107	20230821	164700	1057087565	4085	4085	4085	4085	0
108	20230821	164600	1057087565	4085	4085	4085	4085	0
109	20230821	164500	1057087565	4085	4085	4085	4085	0
110	20230821	164400	1057087565	4085	4085	4085	4085	0
111	20230821	164300	1057087565	4085	4085	4085	4085	0
112	20230821	164200	1057087565	4085	4085	4085	4085	0
113	20230821	164100	1057087565	4085	4085	4085	4085	0
114	20230821	164000	1057087565	4085	4085	4085	4085	0
115	20230821	163900	1057087565	4085	4085	4085	4085	0
116	20230821	163800	1057087565	4085	4085	4085	4085	0
117	20230821	163700	1057087565	4085	4085	4085	4085	0
118	20230821	163600	1057087565	4085	4085	4085	4085	0
119	20230821	163500	1057087565	4085	4085	4085	4085	0
120	20230821	163400	1057087565	4085	4085	4085	4085	0
121	20230821	163300	1057087565	4085	4085	4085	4085	0
122	20230821	163200	1057087565	4085	4085	4085	4085	7623
123	20230821	163100	1057087565	4085	4085	4085	4085	0
124	20230821	163000	1057087565	4085	4085	4085	4085	0
125	20230821	162900	1057087565	4085	4085	4085	4085	0
126	20230821	162800	1057087565	4085	4085	4085	4085	0
127	20230821	162700	1057087565	4085	4085	4085	4085	0
128	20230821	162600	1057087565	4085	4085	4085	4085	0
129	20230821	162500	1057087565	4085	4085	4085	4085	0
130	20230821	162400	1057087565	4085	4085	4085	4085	0
131	20230821	162300	1057087565	4085	4085	4085	4085	0
132	20230821	162200	1057087565	4085	4085	4085	4085	0
133	20230821	162100	1057087565	4085	4085	4085	4085	0
134	20230821	162000	1057087565	4085	4085	4085	4085	0
135	20230821	161900	1057087565	4085	4085	4085	4085	0
136	20230821	161800	1057087565	4085	4085	4085	4085	0
137	20230821	161700	1057087565	4085	4085	4085	4085	0
138	20230821	161600	1057087565	4085	4085	4085	4085	0
139	20230821	161500	1057087565	4085	4085	4085	4085	0
140	20230821	161400	1057087565	4085	4085	4085	4085	0
141	20230821	161300	1057087565	4085	4085	4085	4085	0
142	20230821	161200	1057087565	4085	4085	4085	4085	0
143	20230821	161100	1057087565	4085	4085	4085	4085	0
144	20230821	161000	1057087565	4085	4085	4085	4085	0
145	20230821	160900	1057087565	4085	4085	4085	4085	0
146	20230821	160800	1057087565	4085	4085	4085	4085	0
147	20230821	160700	1057087565	4085	4085	4085	4085	0
148	20230821	160600	1057087565	4085	4085	4085	4085	0
149	20230821	160500	1057087565	4085	4085	4085	4085	0
150	20230821	160400	1057087565	4085	4085	4085	4085	0
151	20230821	160300	1057087565	4085	4085	4085	4085	0
152	20230821	160200	1057087565	4085	4085	4085	4085	7623
153	20230821	160100	1057087565	4085	4085	4085	4085	0
154	20230821	160000	1057087565	4085	4085	4085	4085	0
155	20230821	155900	1057087565	4085	4085	4085	4085	0
156	20230821	155800	1057087565	4085	4085	4085	4085	0
157	20230821	155700	1057087565	4085	4085	4085	4085	0
158	20230821	155600	1057087565	4085	4085	4085	4085	0
159	20230821	155500	1057087565	4085	4085	4085	4085	0
160	20230821	155400	1057087565	4085	4085	4085	4085	0
161	20230821	155300	1057087565	4085	4085	4085	4085	0
162	20230821	155200	1057087565	4085	4085	4085	4085	0
163	20230821	155100	1057087565	4085	4085	4085	4085	0
164	20230821	155000	1057087565	4085	4085	4085	4085	0
165	20230821	154900	1057087565	4085	4085	4085	4085	0
166	20230821	154800	1057087565	4085	4085	4085	4085	0
167	20230821	154700	1057087565	4085	4085	4085	4085	0
168	20230821	154600	1057087565	4085	4085	4085	4085	0
169	20230821	154500	1057087565	4085	4085	4085	4085	0
170	20230821	154400	1057087565	4085	4085	4085	4085	0
171	20230821	154300	1057087565	4085	4085	4085	4085	0
172	20230821	154200	1057087565	4085	4085	4085	4085	0
173	20230821	154100	1057087565	4085	4085	4085	4085	0
174	20230821	154000	1057087565	4085	4085	4085	4085	0
175	20230821	153900	1057087565	4085	4085	4085	4085	0
176	20230821	153800	1057087565	4085	4085	4085	4085	0
177	20230821	153700	1057087565	4085	4085	4085	4085	0
178	20230821	153600	1057087565	4085	4085	4085	4085	0
179	20230821	153500	1057087565	4085	4085	4085	4085	0
180	20230821	153400	1057087565	4085	4085	4085	4085	0
181	20230821	153300	1057087565	4085	4085	4085	4085	0
182	20230821	153200	1057087565	4085	4085	4085	4085	7623
183	20230821	153100	1057087565	4085	4085	4085	4085	0
184	20230821	153000	1057087565	4085	4085	4085	4085	7623
185	20230821	152900	1025947610	4060	4060	4060	4060	0
186	20230821	152800	1025947610	4060	4060	4060	4060	0
187	20230821	152700	1025947610	4060	4060	4060	4060	0
188	20230821	152600	1025947610	4060	4060	4060	4060	0
189	20230821	152500	1025947610	4060	4060	4060	4060	0
190	20230821	152400	1025947610	4060	4060	4060	4060	0
191	20230821	152300	1025947610	4060	4060	4060	4060	0
192	20230821	152200	1025947610	4060	4060	4060	4060	0
193	20230821	152100	1025947610	4060	4060	4060	4060	0
194	20230821	152000	1025947610	4060	4060	4060	4060	0
195	20230821	151900	1025947610	4060	4070	4075	4060	274
196	20230821	151800	1024831990	4075	4055	4075	4055	56
197	20230821	151700	1024604340	4055	4065	4065	4055	139
198	20230821	151600	1024040680	4055	4060	4070	4055	2909
199	20230821	151500	1012230635	4075	4060	4075	4060	67
200	20230821	151400	1011958035	4060	4060	4060	4060	105
201	20230821	151300	1011531735	4060	4060	4060	4060	515
202	20230821	151200	1009440835	4060	4060	4070	4060	761
203	20230821	151100	1006343715	4060	4065	4065	4060	16
204	20230821	151000	1006278750	4060	4060	4065	4060	13
205	20230821	150900	1006225960	4060	4065	4065	4060	1123
206	20230821	150800	1001661030	4065	4065	4070	4065	18
207	20230821	150700	1001587855	4065	4065	4065	4065	50
208	20230821	150600	1001384605	4065	4060	4070	4060	35
209	20230821	150500	1001242365	4060	4060	4060	4060	17
210	20230821	150400	1001173345	4060	4060	4075	4060	26
211	20230821	150300	1001067535	4060	4060	4060	4060	18
212	20230821	150200	1000994455	4060	4060	4060	4060	10
213	20230821	150100	1000953855	4060	4070	4085	4060	279
214	20230821	150000	999818075	4070	4060	4070	4055	1881
215	20230821	145900	992181310	4065	4055	4065	4055	279
216	20230821	145800	991048460	4065	4055	4065	4055	20
217	20230821	145700	990967290	4060	4065	4065	4060	13193
218	20230821	145600	937369380	4065	4065	4065	4065	20
219	20230821	145500	937288080	4070	4065	4070	4065	257
220	20230821	145400	936242145	4065	4065	4065	4065	18
221	20230821	145300	936168975	4065	4065	4065	4065	62
222	20230821	145200	935916945	4065	4070	4070	4065	109
223	20230821	145100	935473375	4075	4070	4075	4070	68
224	20230821	145000	935196590	4070	4070	4075	4065	550
225	20230821	144900	932955475	4065	4070	4075	4065	13
226	20230821	144800	932902570	4065	4070	4075	4065	48
227	20230821	144700	932707205	4070	4070	4075	4070	1877
228	20230821	144600	925067665	4070	4065	4070	4065	32
229	20230821	144500	924937520	4070	4065	4070	4065	214
230	20230821	144400	924066625	4065	4065	4065	4065	17
231	20230821	144300	923997520	4065	4065	4070	4065	47
232	20230821	144200	923806330	4070	4070	4070	4065	13
233	20230821	144100	923753465	4065	4065	4070	4065	325
234	20230821	144000	922430815	4070	4065	4070	4065	119
235	20230821	143900	921946570	4065	4065	4065	4065	18
236	20230821	143800	921873400	4065	4065	4070	4065	119
237	20230821	143700	921389165	4065	4065	4065	4065	9
238	20230821	143600	921352580	4065	4065	4065	4065	17
239	20230821	143500	921283475	4065	4065	4070	4065	20
240	20230821	143400	921202170	4065	4065	4070	4065	1039
241	20230821	143300	916976135	4065	4065	4065	4065	1308
242	20230821	143200	911659115	4065	4065	4065	4065	10
243	20230821	143100	911618465	4065	4065	4065	4065	11
244	20230821	143000	911573750	4065	4065	4065	4065	1256
245	20230821	142900	906468110	4065	4065	4065	4065	8
246	20230821	142800	906435590	4065	4065	4065	4065	20
247	20230821	142700	906354290	4065	4070	4070	4065	10
248	20230821	142600	906313620	4070	4075	4075	4070	893
249	20230821	142500	902676660	4075	4075	4075	4075	0
250	20230821	142400	902676660	4075	4075	4075	4070	7422
251	20230821	142300	872449225	4080	4080	4080	4080	1748
252	20230821	142200	865317385	4080	4080	4080	4080	0
253	20230821	142100	865317385	4080	4080	4080	4080	25
254	20230821	142000	865215385	4085	4085	4085	4085	646
255	20230821	141900	862576475	4085	4085	4085	4085	0
256	20230821	141800	862576475	4085	4085	4085	4085	0
257	20230821	141700	862576475	4085	4085	4085	4085	0
258	20230821	141600	862576475	4085	4085	4085	4085	322
259	20230821	141500	861261105	4085	4085	4085	4085	0
260	20230821	141400	861261105	4085	4085	4085	4085	1
261	20230821	141300	861257020	4080	4080	4080	4080	1
262	20230821	141200	861252940	4085	4085	4085	4085	60
263	20230821	141100	861007840	4090	4090	4090	4090	1
264	20230821	141000	861003750	4090	4090	4090	4090	169
265	20230821	140900	860312540	4090	4090	4090	4090	0
266	20230821	140800	860312540	4090	4090	4090	4090	109
267	20230821	140700	859866730	4090	4080	4090	4080	155
268	20230821	140600	859234180	4090	4085	4090	4085	7
269	20230821	140500	859205560	4080	4080	4080	4080	0
270	20230821	140400	859205560	4080	4080	4080	4080	1986
271	20230821	140300	851102680	4080	4080	4080	4080	2400
272	20230821	140200	841310680	4080	4080	4080	4080	4486
273	20230821	140100	823007800	4080	4080	4080	4080	800
274	20230821	140000	819743800	4080	4080	4080	4080	0
275	20230821	135900	819743800	4080	4080	4080	4080	0
276	20230821	135800	819743800	4080	4080	4080	4080	0
277	20230821	135700	819743800	4080	4075	4080	4075	163
278	20230821	135600	819079075	4080	4080	4080	4080	125
279	20230821	135500	818569075	4080	4080	4080	4080	100
280	20230821	135400	818161075	4080	4080	4080	4080	0
281	20230821	135300	818161075	4080	4080	4080	4080	0
282	20230821	135200	818161075	4080	4075	4080	4075	44
283	20230821	135100	817981770	4075	4075	4075	4075	0
284	20230821	135000	817981770	4075	4075	4075	4075	802
285	20230821	134900	814713620	4070	4070	4070	4070	460
286	20230821	134800	812841420	4075	4075	4075	4075	0
287	20230821	134700	812841420	4075	4075	4075	4075	0
288	20230821	134600	812841420	4075	4075	4075	4075	0
289	20230821	134500	812841420	4075	4075	4075	4075	0
290	20230821	134400	812841420	4075	4075	4075	4075	1
291	20230821	134300	812837345	4070	4070	4070	4070	0
292	20230821	134200	812837345	4070	4070	4070	4070	0
293	20230821	134100	812837345	4070	4070	4070	4070	0
294	20230821	134000	812837345	4070	4070	4070	4070	1
295	20230821	133900	812833275	4070	4070	4070	4070	51
296	20230821	133800	812625705	4065	4065	4065	4065	0
297	20230821	133700	812625705	4065	4080	4080	4065	5608
298	20230821	133600	789797850	4075	4075	4075	4075	4118
299	20230821	133500	773017000	4075	4085	4085	4075	21
300	20230821	133400	772931225	4085	4085	4085	4085	0
301	20230821	133300	772931225	4085	4085	4085	4085	1
302	20230821	133200	772927140	4075	4075	4075	4075	2695
303	20230821	133100	761945015	4080	4080	4080	4080	0
304	20230821	133000	761945015	4080	4090	4090	4080	1815
305	20230821	132900	754539765	4090	4090	4090	4085	116
306	20230821	132800	754065825	4085	4085	4085	4085	100
307	20230821	132700	753657325	4085	4090	4090	4085	437
308	20230821	132600	751872075	4090	4090	4090	4090	0
309	20230821	132500	751872075	4090	4085	4090	4085	1013
310	20230821	132400	747733850	4085	4085	4085	4085	29
311	20230821	132300	747615385	4085	4085	4085	4085	3
312	20230821	132200	747603130	4085	4085	4085	4085	41
313	20230821	132100	747435645	4085	4085	4085	4085	4
314	20230821	132000	747419305	4085	4085	4085	4085	15
315	20230821	131900	747358030	4085	4085	4085	4085	31
316	20230821	131800	747231395	4085	4085	4085	4085	0
317	20230821	131700	747231395	4085	4080	4085	4080	32
318	20230821	131600	747100680	4080	4080	4085	4080	15
319	20230821	131500	747039455	4085	4085	4085	4080	84
320	20230821	131400	746696430	4085	4085	4085	4085	0
321	20230821	131300	746696430	4085	4080	4085	4080	7
322	20230821	131200	746667850	4080	4080	4090	4080	428
323	20230821	131100	744921270	4090	4090	4090	4090	3
324	20230821	131000	744909000	4090	4080	4090	4080	260
325	20230821	130900	743848100	4085	4085	4085	4085	0
326	20230821	130800	743848100	4085	4085	4085	4085	1
327	20230821	130700	743844015	4085	4085	4085	4085	2
328	20230821	130600	743835845	4085	4085	4085	4085	107
329	20230821	130500	743398750	4085	4085	4085	4085	37
330	20230821	130400	743247605	4085	4085	4085	4085	0
331	20230821	130300	743247605	4085	4085	4085	4085	1641
332	20230821	130200	736544120	4090	4090	4090	4090	0
333	20230821	130100	736544120	4090	4090	4090	4090	0
334	20230821	130000	736544120	4090	4090	4090	4090	0
335	20230821	125900	736544120	4090	4090	4090	4090	0
336	20230821	125800	736544120	4090	4090	4090	4090	0
337	20230821	125700	736544120	4090	4090	4090	4090	0
338	20230821	125600	736544120	4090	4090	4090	4090	0
339	20230821	125500	736544120	4090	4090	4090	4090	52
340	20230821	125400	736331440	4090	4090	4090	4090	8
341	20230821	125300	736298720	4090	4090	4090	4090	100
342	20230821	125200	735889720	4090	4090	4090	4090	100
343	20230821	125100	735480720	4090	4090	4090	4090	0
344	20230821	125000	735480720	4090	4095	4095	4090	2751
345	20230821	124900	724227880	4095	4095	4095	4095	0
346	20230821	124800	724227880	4095	4095	4095	4095	0
347	20230821	124700	724227880	4095	4095	4095	4095	0
348	20230821	124600	724227880	4095	4080	4095	4080	2570
349	20230821	124500	713732840	4085	4085	4085	4085	5
350	20230821	124400	713712415	4085	4085	4085	4085	500
351	20230821	124300	711669915	4085	4085	4085	4085	698
352	20230821	124200	708818585	4085	4085	4085	4085	1
353	20230821	124100	708814500	4090	4090	4090	4090	5
354	20230821	124000	708794050	4085	4085	4085	4085	0
355	20230821	123900	708794050	4085	4085	4085	4085	0
356	20230821	123800	708794050	4085	4085	4085	4085	44
357	20230821	123700	708614310	4080	4080	4080	4080	10
358	20230821	123600	708573510	4080	4080	4080	4080	1
359	20230821	123500	708569430	4085	4085	4085	4085	0
360	20230821	123400	708569430	4085	4085	4085	4085	181
361	20230821	123300	707830045	4085	4075	4085	4075	709
362	20230821	123200	704938650	4080	4080	4080	4075	502
363	20230821	123100	702892990	4080	4090	4090	4080	5048
364	20230821	123000	682297120	4085	4085	4085	4085	101
365	20230821	122900	681884535	4090	4090	4090	4090	10
366	20230821	122800	681843635	4090	4090	4090	4090	0
367	20230821	122700	681843635	4090	4090	4090	4090	0
368	20230821	122600	681843635	4090	4090	4090	4090	0
369	20230821	122500	681843635	4090	4085	4090	4085	3
370	20230821	122400	681831375	4080	4080	4080	4080	0
371	20230821	122300	681831375	4080	4080	4080	4080	0
372	20230821	122200	681831375	4080	4080	4080	4080	0
373	20230821	122100	681831375	4080	4080	4080	4080	0
374	20230821	122000	681831375	4080	4080	4080	4080	0
375	20230821	121900	681831375	4080	4080	4080	4080	0
376	20230821	121800	681831375	4080	4080	4080	4080	0
377	20230821	121700	681831375	4080	4090	4090	4080	2
378	20230821	121600	681823205	4085	4085	4085	4085	407
379	20230821	121500	680160610	4085	4085	4085	4085	0
380	20230821	121400	680160610	4085	4085	4085	4085	0
381	20230821	121300	680160610	4085	4085	4085	4085	0
382	20230821	121200	680160610	4085	4085	4085	4085	216
383	20230821	121100	679278250	4085	4085	4085	4085	0
384	20230821	121000	679278250	4085	4085	4085	4085	121
385	20230821	120900	678783965	4085	4085	4085	4085	2
386	20230821	120800	678775795	4085	4085	4085	4085	2026
387	20230821	120700	670499585	4085	4085	4085	4085	0
388	20230821	120600	670499585	4085	4085	4085	4085	0
389	20230821	120500	670499585	4085	4085	4085	4085	50
390	20230821	120400	670295335	4085	4085	4085	4085	0
391	20230821	120300	670295335	4085	4085	4085	4085	0
392	20230821	120200	670295335	4085	4085	4085	4085	0
393	20230821	120100	670295335	4085	4085	4085	4085	0
394	20230821	120000	670295335	4085	4080	4085	4080	87
395	20230821	115900	669940280	4080	4085	4085	4080	351
396	20230821	115800	668507695	4085	4085	4085	4085	2
397	20230821	115700	668499525	4085	4085	4085	4085	0
398	20230821	115600	668499525	4085	4085	4085	4085	0
399	20230821	115500	668499525	4085	4085	4085	4085	1
400	20230821	115400	668495440	4085	4095	4095	4085	5488
401	20230821	115300	646053705	4090	4090	4090	4090	0
402	20230821	115200	646053705	4090	4090	4090	4090	0
403	20230821	115100	646053705	4090	4090	4090	4090	0
404	20230821	115000	646053705	4090	4090	4090	4090	0
405	20230821	114900	646053705	4090	4090	4090	4090	0
406	20230821	114800	646053705	4090	4090	4090	4090	0
407	20230821	114700	646053705	4090	4090	4090	4090	0
408	20230821	114600	646053705	4090	4090	4090	4090	62
409	20230821	114500	645800125	4090	4090	4090	4090	0
410	20230821	114400	645800125	4090	4090	4090	4090	10
411	20230821	114300	645759225	4090	4095	4095	4090	300
412	20230821	114200	644531495	4100	4100	4100	4100	303
413	20230821	114100	643289195	4095	4095	4095	4095	0
414	20230821	114000	643289195	4095	4095	4095	4095	0
415	20230821	113900	643289195	4095	4095	4095	4095	106
416	20230821	113800	642855125	4105	4105	4105	4105	0
417	20230821	113700	642855125	4105	4105	4105	4105	0
418	20230821	113600	642855125	4105	4105	4105	4105	0
419	20230821	113500	642855125	4105	4105	4105	4105	1
420	20230821	113400	642851020	4105	4105	4105	4105	0
421	20230821	113300	642851020	4105	4105	4105	4105	219
422	20230821	113200	641952025	4105	4100	4105	4100	715
423	20230821	113100	639017660	4090	4095	4095	4090	342
424	20230821	113000	637618380	4095	4095	4095	4095	0
425	20230821	112900	637618380	4095	4095	4095	4095	1337
426	20230821	112800	632143365	4095	4095	4095	4095	1
427	20230821	112700	632139270	4075	4075	4075	4075	34
428	20230821	112600	632000720	4075	4075	4075	4075	5669
429	20230821	112500	608899545	4075	4075	4075	4075	0
430	20230821	112400	608899545	4075	4075	4075	4075	76
431	20230821	112300	608589845	4075	4075	4075	4075	20
432	20230821	112200	608508345	4075	4075	4075	4075	1500
433	20230821	112100	602395845	4080	4080	4080	4080	2707
434	20230821	112000	591351285	4085	4085	4085	4085	2393
435	20230821	111900	581575880	4095	4095	4095	4095	0
436	20230821	111800	581575880	4095	4095	4095	4095	0
437	20230821	111700	581575880	4095	4095	4095	4095	10
438	20230821	111600	581534930	4090	4095	4095	4090	3325
439	20230821	111500	567928920	4100	4100	4100	4100	0
440	20230821	111400	567928920	4100	4100	4100	4100	0
441	20230821	111300	567928920	4100	4100	4100	4100	0
442	20230821	111200	567928920	4100	4100	4100	4100	0
443	20230821	111100	567928920	4100	4100	4100	4100	0
444	20230821	111000	567928920	4100	4100	4100	4100	0
445	20230821	110900	567928920	4100	4100	4100	4100	0
446	20230821	110800	567928920	4100	4100	4100	4100	21
447	20230821	110700	567842820	4100	4100	4100	4100	537
448	20230821	110600	565641120	4100	4105	4105	4100	505
449	20230821	110500	563570595	4105	4105	4105	4105	13
450	20230821	110400	563517230	4105	4100	4105	4100	224
451	20230821	110300	562598710	4100	4100	4100	4100	360
452	20230821	110200	561122710	4100	4095	4100	4095	2037
453	20230821	110100	552771515	4095	4095	4095	4095	0
454	20230821	110000	552771515	4095	4095	4095	4095	49
455	20230821	105900	552570860	4095	4095	4095	4090	46
456	20230821	105800	552382540	4095	4090	4095	4090	202
457	20230821	105700	551556285	4100	4100	4100	4100	5
458	20230821	105600	551535785	4100	4100	4100	4100	8
459	20230821	105500	551502985	4100	4100	4100	4100	0
460	20230821	105400	551502985	4100	4100	4100	4100	52
461	20230821	105300	551289785	4095	4095	4095	4095	460
462	20230821	105200	549406085	4095	4095	4100	4095	1247
463	20230821	105100	544299485	4095	4095	4095	4095	17
464	20230821	105000	544229870	4095	4095	4095	4095	0
465	20230821	104900	544229870	4095	4095	4095	4095	4
466	20230821	104800	544213490	4095	4095	4095	4095	547
467	20230821	104700	541973525	4095	4095	4095	4095	4
468	20230821	104600	541957145	4095	4095	4095	4095	0
469	20230821	104500	541957145	4095	4100	4100	4095	105
470	20230821	104400	541526860	4095	4095	4095	4095	100
471	20230821	104300	541117360	4100	4100	4100	4100	193
472	20230821	104200	540326060	4105	4105	4105	4105	22
473	20230821	104100	540235750	4100	4105	4105	4100	49
474	20230821	104000	540034740	4105	4105	4105	4105	220
475	20230821	103900	539131640	4100	4100	4100	4100	0
476	20230821	103800	539131640	4100	4095	4100	4095	1722
477	20230821	103700	532071460	4095	4100	4100	4095	403
478	20230821	103600	530421135	4100	4100	4100	4100	21
479	20230821	103500	530335035	4100	4100	4100	4100	40
480	20230821	103400	530171035	4100	4100	4100	4100	7
481	20230821	103300	530142335	4100	4100	4100	4100	7
482	20230821	103200	530113635	4090	4090	4090	4090	0
483	20230821	103100	530113635	4090	4090	4090	4090	0
484	20230821	103000	530113635	4090	4090	4090	4090	0
485	20230821	102900	530113635	4090	4090	4090	4090	0
486	20230821	102800	530113635	4090	4090	4090	4090	15
487	20230821	102700	530052285	4090	4090	4090	4090	1
488	20230821	102600	530048195	4090	4090	4090	4090	0
489	20230821	102500	530048195	4090	4100	4100	4090	392
490	20230821	102400	528442480	4100	4100	4100	4100	100
491	20230821	102300	528032480	4105	4105	4105	4105	0
492	20230821	102200	528032480	4105	4100	4105	4090	1170
493	20230821	102100	523244770	4105	4105	4105	4105	0
494	20230821	102000	523244770	4105	4105	4105	4105	0
495	20230821	101900	523244770	4105	4095	4105	4095	2522
496	20230821	101800	512901540	4100	4100	4100	4100	2249
497	20230821	101700	503680640	4105	4105	4105	4105	2
498	20230821	101600	503672430	4105	4120	4120	4105	8
499	20230821	101500	503639575	4105	4120	4120	4105	667
500	20230821	101400	500897755	4120	4130	4130	4120	847
501	20230821	101300	497403630	4135	4135	4135	4135	0
502	20230821	101200	497403630	4135	4135	4135	4135	241
503	20230821	101100	496407095	4140	4140	4150	4140	534
504	20230821	101000	494192045	4140	4140	4140	4140	4
505	20230821	100900	494175485	4140	4145	4150	4140	62
506	20230821	100800	493918590	4150	4125	4150	4125	576
507	20230821	100700	491537640	4125	4125	4125	4125	3
508	20230821	100600	491525265	4125	4125	4125	4125	0
509	20230821	100500	491525265	4125	4125	4125	4125	15
510	20230821	100400	491463390	4130	4130	4130	4130	273
511	20230821	100300	490335900	4130	4130	4130	4130	0
512	20230821	100200	490335900	4130	4130	4130	4130	177
513	20230821	100100	489604890	4130	4130	4130	4130	1326
514	20230821	100000	484128510	4130	4130	4130	4130	1130
515	20230821	095900	479461610	4130	4100	4130	4100	5560
516	20230821	095800	456515730	4105	4105	4105	4105	0
517	20230821	095700	456515730	4105	4085	4105	4085	6100
518	20230821	095600	431511020	4085	4090	4100	4085	1445
519	20230821	095500	425599375	4090	4095	4100	4090	1289
520	20230821	095400	420323400	4095	4095	4095	4095	0
521	20230821	095300	420323400	4095	4075	4095	4075	3792
522	20230821	095200	404862230	4070	4065	4070	4065	1478
523	20230821	095100	398848320	4065	4065	4065	4065	51
524	20230821	095000	398641005	4080	4080	4080	4080	0
525	20230821	094900	398641005	4080	4075	4080	4065	2027
526	20230821	094800	390394575	4080	4075	4080	4075	73
527	20230821	094700	390097085	4065	4080	4080	4065	5276
528	20230821	094600	368605920	4085	4090	4090	4085	1724
529	20230821	094500	361560250	4090	4090	4090	4090	1019
530	20230821	094400	357392540	4085	4085	4085	4085	478
531	20230821	094300	355439910	4085	4085	4085	4085	1702
532	20230821	094200	348487240	4085	4085	4085	4085	59
533	20230821	094100	348246225	4085	4095	4095	4085	1900
534	20230821	094000	340474695	4110	4110	4110	4110	0
535	20230821	093900	340474695	4110	4110	4110	4110	0
536	20230821	093800	340474695	4110	4090	4110	4090	801
537	20230821	093700	337198485	4090	4110	4110	4090	6706
538	20230821	093600	309699695	4110	4120	4120	4110	7631
539	20230821	093500	278330605	4120	4115	4120	4115	305
540	20230821	093400	277074030	4120	4120	4120	4120	0
541	20230821	093300	277074030	4120	4120	4120	4120	148
542	20230821	093200	276464270	4120	4140	4140	4115	7839
543	20230821	093100	244166515	4140	4135	4140	4130	482
544	20230821	093000	242173095	4135	4140	4140	4125	227
545	20230821	092900	241236660	4135	4150	4150	4130	2663
546	20230821	092800	230231145	4145	4150	4150	4145	490
547	20230821	092700	228199065	4150	4145	4150	4145	511
548	20230821	092600	226080960	4145	4145	4145	4145	5
549	20230821	092500	226060235	4135	4135	4135	4135	1152
550	20230821	092400	221296715	4135	4130	4135	4130	306
551	20230821	092300	220031410	4135	4130	4135	4130	5080
552	20230821	092200	199050995	4130	4125	4130	4125	5125
553	20230821	092100	177910340	4125	4125	4125	4125	4
554	20230821	092000	177893840	4125	4125	4125	4125	6
555	20230821	091900	177869090	4125	4125	4125	4125	271
556	20230821	091800	176751215	4125	4115	4125	4115	285
557	20230821	091700	175576690	4115	4115	4115	4115	12
558	20230821	091600	175527310	4105	4120	4120	4105	409
559	20230821	091500	173846965	4120	4120	4120	4120	11
560	20230821	091400	173801645	4120	4120	4120	4115	10
561	20230821	091300	173760450	4120	4115	4120	4110	590
562	20230821	091200	171332765	4120	4110	4120	4110	1486
563	20230821	091100	165223375	4105	4130	4130	4100	1632
564	20230821	091000	158498035	4135	4145	4150	4135	1861
565	20230821	090900	150797720	4150	4185	4195	4150	10636
566	20230821	090800	106407765	4185	4195	4195	4185	303
567	20230821	090700	105139465	4195	4200	4200	4190	1294
568	20230821	090600	99705315	4200	4205	4205	4200	317
569	20230821	090500	98373895	4205	4205	4205	4195	2576
570	20230821	090400	87554680	4205	4175	4210	4165	3402
571	20230821	090300	73306335	4175	4200	4200	4170	4995
572	20230821	090200	52358185	4205	4180	4205	4175	1662
573	20230821	090100	45375335	4160	4205	4210	4150	2821
574	20230821	090000	33517720	4205	4135	4210	4135	8009