KissMeData/009200/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	184900	589840705	2435	2435	2435	2435	2606
3	20230801	184800	589840705	2435	2435	2435	2435	0
4	20230801	184700	589840705	2435	2435	2435	2435	0
5	20230801	184600	589840705	2435	2435	2435	2435	0
6	20230801	184500	589840705	2435	2435	2435	2435	0
7	20230801	184400	589840705	2435	2435	2435	2435	0
8	20230801	184300	589840705	2435	2435	2435	2435	0
9	20230801	184200	589840705	2435	2435	2435	2435	0
10	20230801	184100	589840705	2435	2435	2435	2435	0
11	20230801	184000	589840705	2435	2435	2435	2435	0
12	20230801	183900	589840705	2435	2435	2435	2435	0
13	20230801	183800	589840705	2435	2435	2435	2435	0
14	20230801	183700	589840705	2435	2435	2435	2435	0
15	20230801	183600	589840705	2435	2435	2435	2435	0
16	20230801	183500	589840705	2435	2435	2435	2435	0
17	20230801	183400	589840705	2435	2435	2435	2435	0
18	20230801	183300	589840705	2435	2435	2435	2435	0
19	20230801	183200	589840705	2435	2435	2435	2435	0
20	20230801	183100	589840705	2435	2435	2435	2435	0
21	20230801	183000	589840705	2435	2435	2435	2435	0
22	20230801	182900	589840705	2435	2435	2435	2435	0
23	20230801	182800	589840705	2435	2435	2435	2435	0
24	20230801	182700	589840705	2435	2435	2435	2435	0
25	20230801	182600	589840705	2435	2435	2435	2435	0
26	20230801	182500	589840705	2435	2435	2435	2435	0
27	20230801	182400	589840705	2435	2435	2435	2435	0
28	20230801	182300	589840705	2435	2435	2435	2435	0
29	20230801	182200	589840705	2435	2435	2435	2435	0
30	20230801	182100	589840705	2435	2435	2435	2435	0
31	20230801	182000	589840705	2435	2435	2435	2435	0
32	20230801	181900	589840705	2435	2435	2435	2435	2606
33	20230801	181800	589840705	2435	2435	2435	2435	0
34	20230801	181700	589840705	2435	2435	2435	2435	0
35	20230801	181600	589840705	2435	2435	2435	2435	0
36	20230801	181500	589840705	2435	2435	2435	2435	0
37	20230801	181400	589840705	2435	2435	2435	2435	0
38	20230801	181300	589840705	2435	2435	2435	2435	0
39	20230801	181200	589840705	2435	2435	2435	2435	0
40	20230801	181100	589840705	2435	2435	2435	2435	0
41	20230801	181000	589840705	2435	2435	2435	2435	0
42	20230801	180900	589840705	2435	2435	2435	2435	0
43	20230801	180800	589840705	2435	2435	2435	2435	0
44	20230801	180700	589840705	2435	2435	2435	2435	0
45	20230801	180600	589840705	2435	2435	2435	2435	0
46	20230801	180500	589840705	2435	2435	2435	2435	0
47	20230801	180400	589840705	2435	2435	2435	2435	0
48	20230801	180300	589840705	2435	2435	2435	2435	0
49	20230801	180200	589840705	2435	2435	2435	2435	0
50	20230801	180100	589840705	2435	2435	2435	2435	0
51	20230801	180000	589840705	2435	2435	2435	2435	0
52	20230801	175900	589840705	2435	2435	2435	2435	0
53	20230801	175800	589840705	2435	2435	2435	2435	0
54	20230801	175700	589840705	2435	2435	2435	2435	0
55	20230801	175600	589840705	2435	2435	2435	2435	0
56	20230801	175500	589840705	2435	2435	2435	2435	0
57	20230801	175400	589840705	2435	2435	2435	2435	0
58	20230801	175300	589840705	2435	2435	2435	2435	0
59	20230801	175200	589840705	2435	2435	2435	2435	0
60	20230801	175100	589840705	2435	2435	2435	2435	0
61	20230801	175000	589840705	2435	2435	2435	2435	0
62	20230801	174900	589840705	2435	2435	2435	2435	2606
63	20230801	174800	589840705	2435	2435	2435	2435	0
64	20230801	174700	589840705	2435	2435	2435	2435	0
65	20230801	174600	589840705	2435	2435	2435	2435	0
66	20230801	174500	589840705	2435	2435	2435	2435	0
67	20230801	174400	589840705	2435	2435	2435	2435	0
68	20230801	174300	589840705	2435	2435	2435	2435	0
69	20230801	174200	589840705	2435	2435	2435	2435	0
70	20230801	174100	589840705	2435	2435	2435	2435	0
71	20230801	174000	589840705	2435	2435	2435	2435	0
72	20230801	173900	589840705	2435	2435	2435	2435	0
73	20230801	173800	589840705	2435	2435	2435	2435	0
74	20230801	173700	589840705	2435	2435	2435	2435	0
75	20230801	173600	589840705	2435	2435	2435	2435	0
76	20230801	173500	589840705	2435	2435	2435	2435	0
77	20230801	173400	589840705	2435	2435	2435	2435	0
78	20230801	173300	589840705	2435	2435	2435	2435	0
79	20230801	173200	589840705	2435	2435	2435	2435	0
80	20230801	173100	589840705	2435	2435	2435	2435	0
81	20230801	173000	589840705	2435	2435	2435	2435	0
82	20230801	172900	589840705	2435	2435	2435	2435	0
83	20230801	172800	589840705	2435	2435	2435	2435	0
84	20230801	172700	589840705	2435	2435	2435	2435	0
85	20230801	172600	589840705	2435	2435	2435	2435	0
86	20230801	172500	589840705	2435	2435	2435	2435	0
87	20230801	172400	589840705	2435	2435	2435	2435	0
88	20230801	172300	589840705	2435	2435	2435	2435	0
89	20230801	172200	589840705	2435	2435	2435	2435	0
90	20230801	172100	589840705	2435	2435	2435	2435	0
91	20230801	172000	589840705	2435	2435	2435	2435	0
92	20230801	171900	589840705	2435	2435	2435	2435	2606
93	20230801	171800	589840705	2435	2435	2435	2435	0
94	20230801	171700	589840705	2435	2435	2435	2435	0
95	20230801	171600	589840705	2435	2435	2435	2435	0
96	20230801	171500	589840705	2435	2435	2435	2435	0
97	20230801	171400	589840705	2435	2435	2435	2435	0
98	20230801	171300	589840705	2435	2435	2435	2435	0
99	20230801	171200	589840705	2435	2435	2435	2435	0
100	20230801	171100	589840705	2435	2435	2435	2435	0
101	20230801	171000	589840705	2435	2435	2435	2435	0
102	20230801	170900	589840705	2435	2435	2435	2435	0
103	20230801	170800	589840705	2435	2435	2435	2435	0
104	20230801	170700	589840705	2435	2435	2435	2435	0
105	20230801	170600	589840705	2435	2435	2435	2435	0
106	20230801	170500	589840705	2435	2435	2435	2435	0
107	20230801	170400	589840705	2435	2435	2435	2435	0
108	20230801	170300	589840705	2435	2435	2435	2435	0
109	20230801	170200	589840705	2435	2435	2435	2435	0
110	20230801	170100	589840705	2435	2435	2435	2435	0
111	20230801	170000	589840705	2435	2435	2435	2435	0
112	20230801	165900	589840705	2435	2435	2435	2435	0
113	20230801	165800	589840705	2435	2435	2435	2435	0
114	20230801	165700	589840705	2435	2435	2435	2435	0
115	20230801	165600	589840705	2435	2435	2435	2435	0
116	20230801	165500	589840705	2435	2435	2435	2435	0
117	20230801	165400	589840705	2435	2435	2435	2435	0
118	20230801	165300	589840705	2435	2435	2435	2435	0
119	20230801	165200	589840705	2435	2435	2435	2435	0
120	20230801	165100	589840705	2435	2435	2435	2435	0
121	20230801	165000	589840705	2435	2435	2435	2435	0
122	20230801	164900	589840705	2435	2435	2435	2435	2606
123	20230801	164800	589840705	2435	2435	2435	2435	0
124	20230801	164700	589840705	2435	2435	2435	2435	0
125	20230801	164600	589840705	2435	2435	2435	2435	0
126	20230801	164500	589840705	2435	2435	2435	2435	0
127	20230801	164400	589840705	2435	2435	2435	2435	0
128	20230801	164300	589840705	2435	2435	2435	2435	0
129	20230801	164200	589840705	2435	2435	2435	2435	0
130	20230801	164100	589840705	2435	2435	2435	2435	0
131	20230801	164000	589840705	2435	2435	2435	2435	0
132	20230801	163900	589840705	2435	2435	2435	2435	0
133	20230801	163800	589840705	2435	2435	2435	2435	0
134	20230801	163700	589840705	2435	2435	2435	2435	0
135	20230801	163600	589840705	2435	2435	2435	2435	0
136	20230801	163500	589840705	2435	2435	2435	2435	0
137	20230801	163400	589840705	2435	2435	2435	2435	0
138	20230801	163300	589840705	2435	2435	2435	2435	0
139	20230801	163200	589840705	2435	2435	2435	2435	0
140	20230801	163100	589840705	2435	2435	2435	2435	0
141	20230801	163000	589840705	2435	2435	2435	2435	0
142	20230801	162900	589840705	2435	2435	2435	2435	0
143	20230801	162800	589840705	2435	2435	2435	2435	0
144	20230801	162700	589840705	2435	2435	2435	2435	0
145	20230801	162600	589840705	2435	2435	2435	2435	0
146	20230801	162500	589840705	2435	2435	2435	2435	0
147	20230801	162400	589840705	2435	2435	2435	2435	0
148	20230801	162300	589840705	2435	2435	2435	2435	0
149	20230801	162200	589840705	2435	2435	2435	2435	0
150	20230801	162100	589840705	2435	2435	2435	2435	0
151	20230801	162000	589840705	2435	2435	2435	2435	0
152	20230801	161900	589840705	2435	2435	2435	2435	2606
153	20230801	161800	589840705	2435	2435	2435	2435	0
154	20230801	161700	589840705	2435	2435	2435	2435	0
155	20230801	161600	589840705	2435	2435	2435	2435	0
156	20230801	161500	589840705	2435	2435	2435	2435	0
157	20230801	161400	589840705	2435	2435	2435	2435	0
158	20230801	161300	589840705	2435	2435	2435	2435	0
159	20230801	161200	589840705	2435	2435	2435	2435	0
160	20230801	161100	589840705	2435	2435	2435	2435	0
161	20230801	161000	589840705	2435	2435	2435	2435	0
162	20230801	160900	589840705	2435	2435	2435	2435	0
163	20230801	160800	589840705	2435	2435	2435	2435	0
164	20230801	160700	589840705	2435	2435	2435	2435	0
165	20230801	160600	589840705	2435	2435	2435	2435	0
166	20230801	160500	589840705	2435	2435	2435	2435	0
167	20230801	160400	589840705	2435	2435	2435	2435	0
168	20230801	160300	589840705	2435	2435	2435	2435	0
169	20230801	160200	589840705	2435	2435	2435	2435	0
170	20230801	160100	589840705	2435	2435	2435	2435	0
171	20230801	160000	589840705	2435	2435	2435	2435	0
172	20230801	155900	589840705	2435	2435	2435	2435	0
173	20230801	155800	589840705	2435	2435	2435	2435	0
174	20230801	155700	589840705	2435	2435	2435	2435	0
175	20230801	155600	589840705	2435	2435	2435	2435	0
176	20230801	155500	589840705	2435	2435	2435	2435	0
177	20230801	155400	589840705	2435	2435	2435	2435	0
178	20230801	155300	589840705	2435	2435	2435	2435	0
179	20230801	155200	589840705	2435	2435	2435	2435	0
180	20230801	155100	589840705	2435	2435	2435	2435	0
181	20230801	155000	589840705	2435	2435	2435	2435	0
182	20230801	154900	589840705	2435	2435	2435	2435	2606
183	20230801	154800	589840705	2435	2435	2435	2435	0
184	20230801	154700	589840705	2435	2435	2435	2435	0
185	20230801	154600	589840705	2435	2435	2435	2435	0
186	20230801	154500	589840705	2435	2435	2435	2435	0
187	20230801	154400	589840705	2435	2435	2435	2435	0
188	20230801	154300	589840705	2435	2435	2435	2435	0
189	20230801	154200	589840705	2435	2435	2435	2435	0
190	20230801	154100	589840705	2435	2435	2435	2435	0
191	20230801	154000	589840705	2435	2435	2435	2435	0
192	20230801	153900	589840705	2435	2435	2435	2435	0
193	20230801	153800	589840705	2435	2435	2435	2435	0
194	20230801	153700	589840705	2435	2435	2435	2435	0
195	20230801	153600	589840705	2435	2435	2435	2435	0
196	20230801	153500	589840705	2435	2435	2435	2435	0
197	20230801	153400	589840705	2435	2435	2435	2435	0
198	20230801	153300	589840705	2435	2435	2435	2435	0
199	20230801	153200	589840705	2435	2435	2435	2435	0
200	20230801	153100	589840705	2435	2435	2435	2435	0
201	20230801	153000	589840705	2435	2435	2435	2435	2606
202	20230801	152900	583495095	2435	2435	2435	2435	0
203	20230801	152800	583495095	2435	2435	2435	2435	0
204	20230801	152700	583495095	2435	2435	2435	2435	0
205	20230801	152600	583495095	2435	2435	2435	2435	0
206	20230801	152500	583495095	2435	2435	2435	2435	0
207	20230801	152400	583495095	2435	2435	2435	2435	0
208	20230801	152300	583495095	2435	2435	2435	2435	0
209	20230801	152200	583495095	2435	2435	2435	2435	0
210	20230801	152100	583495095	2435	2435	2435	2435	0
211	20230801	152000	583495095	2435	2435	2435	2435	0
212	20230801	151900	583495095	2435	2435	2435	2435	436
213	20230801	151800	582433435	2435	2425	2435	2420	335
214	20230801	151700	581619040	2435	2435	2435	2435	0
215	20230801	151600	581619040	2435	2435	2435	2435	2
216	20230801	151500	581614170	2425	2430	2435	2425	44
217	20230801	151400	581507455	2435	2430	2435	2430	11
218	20230801	151300	581480715	2440	2430	2440	2430	49
219	20230801	151200	581361630	2440	2435	2440	2430	166
220	20230801	151100	580958180	2430	2430	2435	2430	1101
221	20230801	151000	578282740	2435	2425	2435	2425	1443
222	20230801	150900	574775485	2430	2425	2430	2425	2
223	20230801	150800	574770630	2430	2425	2430	2425	3
224	20230801	150700	574763345	2430	2425	2430	2425	2
225	20230801	150600	574758490	2430	2430	2430	2425	5
226	20230801	150500	574746345	2435	2430	2435	2430	4
227	20230801	150400	574736615	2435	2430	2435	2430	4
228	20230801	150300	574726885	2435	2430	2435	2430	2
229	20230801	150200	574722020	2435	2425	2435	2425	3
230	20230801	150100	574714730	2430	2435	2435	2420	652
231	20230801	150000	573135600	2435	2435	2435	2430	3
232	20230801	145900	573128300	2430	2430	2430	2430	2
233	20230801	145800	573123440	2430	2435	2435	2430	2
234	20230801	145700	573118575	2430	2430	2435	2430	5
235	20230801	145600	573106420	2435	2430	2435	2430	992
236	20230801	145500	570695850	2430	2430	2430	2430	1
237	20230801	145400	570693420	2435	2430	2435	2430	6
238	20230801	145300	570678815	2435	2430	2435	2430	12
239	20230801	145200	570649605	2435	2430	2435	2430	6
240	20230801	145100	570635000	2430	2425	2430	2425	1014
241	20230801	145000	568171485	2425	2425	2430	2425	7
242	20230801	144900	568154485	2430	2435	2435	2430	29
243	20230801	144800	568083990	2430	2430	2430	2430	1
244	20230801	144700	568081560	2435	2430	2435	2430	22
245	20230801	144600	568028050	2435	2430	2435	2430	6
246	20230801	144500	568013445	2440	2435	2440	2435	13
247	20230801	144400	567981780	2440	2435	2440	2435	19
248	20230801	144300	567935480	2435	2440	2445	2435	19
249	20230801	144200	567889150	2445	2440	2445	2440	4281
250	20230801	144100	557432155	2440	2430	2440	2430	2507
251	20230801	144000	551318265	2430	2440	2440	2430	764
252	20230801	143900	549458065	2440	2435	2440	2435	1128
253	20230801	143800	546706375	2440	2435	2440	2435	15
254	20230801	143700	546669785	2440	2435	2440	2435	745
255	20230801	143600	544855680	2440	2445	2445	2435	9
256	20230801	143500	544833700	2440	2430	2440	2430	4223
257	20230801	143400	534535740	2435	2430	2435	2430	3
258	20230801	143300	534528445	2435	2435	2435	2430	559
259	20230801	143200	533167285	2430	2430	2430	2430	31
260	20230801	143100	533091955	2435	2435	2435	2435	0
261	20230801	143000	533091955	2435	2435	2435	2435	0
262	20230801	142900	533091955	2435	2435	2435	2435	0
263	20230801	142800	533091955	2435	2435	2435	2435	6
264	20230801	142700	533077345	2425	2430	2430	2425	6762
265	20230801	142600	516660685	2435	2435	2435	2435	0
266	20230801	142500	516660685	2435	2435	2435	2435	0
267	20230801	142400	516660685	2435	2430	2435	2430	105
268	20230801	142300	516405510	2435	2435	2435	2435	1
269	20230801	142200	516403075	2430	2430	2430	2430	1000
270	20230801	142100	513973075	2435	2435	2435	2435	0
271	20230801	142000	513973075	2435	2435	2435	2435	0
272	20230801	141900	513973075	2435	2435	2435	2435	0
273	20230801	141800	513973075	2435	2435	2435	2435	0
274	20230801	141700	513973075	2435	2435	2435	2435	0
275	20230801	141600	513973075	2435	2435	2435	2435	1
276	20230801	141500	513970640	2435	2435	2435	2435	1708
277	20230801	141400	509811660	2435	2435	2435	2435	0
278	20230801	141300	509811660	2435	2435	2435	2435	0
279	20230801	141200	509811660	2435	2435	2435	2435	34
280	20230801	141100	509728870	2435	2435	2435	2435	0
281	20230801	141000	509728870	2435	2430	2435	2430	100
282	20230801	140900	509485865	2430	2430	2435	2425	3269
283	20230801	140800	501546025	2430	2430	2430	2430	1
284	20230801	140700	501543595	2430	2430	2430	2425	11
285	20230801	140600	501516890	2430	2430	2430	2430	0
286	20230801	140500	501516890	2430	2430	2430	2430	0
287	20230801	140400	501516890	2430	2430	2430	2430	5
288	20230801	140300	501504740	2430	2430	2430	2430	0
289	20230801	140200	501504740	2430	2430	2430	2430	11
290	20230801	140100	501478010	2435	2435	2435	2435	0
291	20230801	140000	501478010	2435	2435	2435	2435	0
292	20230801	135900	501478010	2435	2435	2435	2435	0
293	20230801	135800	501478010	2435	2425	2435	2420	38
294	20230801	135700	501385860	2435	2435	2435	2435	0
295	20230801	135600	501385860	2435	2430	2435	2430	120
296	20230801	135500	501094160	2435	2430	2435	2430	67
297	20230801	135400	500931070	2435	2435	2435	2435	0
298	20230801	135300	500931070	2435	2435	2435	2435	0
299	20230801	135200	500931070	2435	2435	2435	2430	495
300	20230801	135100	499725770	2435	2425	2435	2425	6020
301	20230801	135000	485127260	2425	2430	2430	2425	35
302	20230801	134900	485042375	2435	2435	2435	2435	0
303	20230801	134800	485042375	2435	2435	2435	2435	0
304	20230801	134700	485042375	2435	2435	2435	2435	0
305	20230801	134600	485042375	2435	2435	2435	2435	1
306	20230801	134500	485039940	2430	2430	2430	2430	1590
307	20230801	134400	481176240	2435	2435	2435	2435	0
308	20230801	134300	481176240	2435	2430	2435	2430	404
309	20230801	134200	480194505	2430	2430	2430	2430	2081
310	20230801	134100	475137675	2430	2430	2430	2430	19
311	20230801	134000	475091505	2435	2435	2435	2435	0
312	20230801	133900	475091505	2435	2435	2435	2435	0
313	20230801	133800	475091505	2435	2435	2435	2435	0
314	20230801	133700	475091505	2435	2435	2435	2435	572
315	20230801	133600	473698685	2435	2430	2435	2430	2989
316	20230801	133500	466421445	2430	2430	2430	2430	107
317	20230801	133400	466161435	2430	2425	2430	2410	5693
318	20230801	133300	452340005	2425	2410	2425	2410	1002
319	20230801	133200	449925155	2410	2410	2410	2410	1188
320	20230801	133100	447062075	2410	2410	2410	2410	0
321	20230801	133000	447062075	2410	2410	2410	2410	3
322	20230801	132900	447054845	2415	2415	2415	2415	612
323	20230801	132800	445576865	2425	2425	2425	2425	0
324	20230801	132700	445576865	2425	2425	2425	2425	0
325	20230801	132600	445576865	2425	2425	2425	2425	10
326	20230801	132500	445552615	2425	2425	2425	2425	1
327	20230801	132400	445550190	2420	2420	2420	2420	5645
328	20230801	132300	431889290	2420	2420	2420	2420	0
329	20230801	132200	431889290	2420	2415	2420	2415	11
330	20230801	132100	431862720	2415	2415	2415	2415	1000
331	20230801	132000	429447720	2415	2410	2415	2410	353
332	20230801	131900	428596985	2415	2415	2415	2415	0
333	20230801	131800	428596985	2415	2415	2415	2415	0
334	20230801	131700	428596985	2415	2415	2415	2415	0
335	20230801	131600	428596985	2415	2415	2415	2415	2700
336	20230801	131500	422076485	2415	2415	2415	2415	0
337	20230801	131400	422076485	2415	2415	2415	2415	0
338	20230801	131300	422076485	2415	2415	2415	2415	17
339	20230801	131200	422035430	2415	2415	2415	2415	0
340	20230801	131100	422035430	2415	2415	2415	2415	0
341	20230801	131000	422035430	2415	2415	2415	2410	6626
342	20230801	130900	406034635	2410	2410	2410	2410	1
343	20230801	130800	406032225	2415	2410	2415	2410	20
344	20230801	130700	405984020	2415	2415	2415	2415	10
345	20230801	130600	405959870	2415	2415	2415	2415	43
346	20230801	130500	405856025	2415	2415	2415	2415	6898
347	20230801	130400	389197355	2415	2415	2415	2415	100
348	20230801	130300	388955855	2415	2410	2415	2410	6435
349	20230801	130200	373447500	2410	2405	2410	2400	20001
350	20230801	130100	325445085	2410	2410	2410	2410	1
351	20230801	130000	325442675	2400	2400	2400	2400	25002
352	20230801	125900	265437875	2405	2405	2405	2405	100
353	20230801	125800	265197375	2410	2410	2410	2410	6
354	20230801	125700	265182915	2410	2410	2415	2410	19
355	20230801	125600	265137105	2410	2410	2410	2410	0
356	20230801	125500	265137105	2410	2410	2410	2410	2
357	20230801	125400	265132285	2410	2410	2410	2410	0
358	20230801	125300	265132285	2410	2410	2410	2410	594
359	20230801	125200	263700745	2415	2415	2415	2415	0
360	20230801	125100	263700745	2415	2415	2415	2415	22
361	20230801	125000	263647615	2415	2415	2415	2415	1
362	20230801	124900	263645200	2415	2415	2415	2415	100
363	20230801	124800	263403700	2415	2410	2415	2410	8241
364	20230801	124700	243542865	2410	2410	2410	2410	5
365	20230801	124600	243530815	2400	2395	2400	2395	14001
366	20230801	124500	209998415	2400	2400	2400	2400	0
367	20230801	124400	209998415	2400	2400	2400	2400	50
368	20230801	124300	209878415	2400	2400	2400	2400	0
369	20230801	124200	209878415	2400	2400	2400	2400	3939
370	20230801	124100	200424815	2400	2400	2400	2400	0
371	20230801	124000	200424815	2400	2400	2400	2400	0
372	20230801	123900	200424815	2400	2400	2400	2400	0
373	20230801	123800	200424815	2400	2400	2400	2400	0
374	20230801	123700	200424815	2400	2400	2400	2400	0
375	20230801	123600	200424815	2400	2400	2400	2400	1
376	20230801	123500	200422415	2395	2400	2400	2395	10
377	20230801	123400	200398435	2400	2395	2400	2395	164
378	20230801	123300	200005650	2400	2400	2400	2400	0
379	20230801	123200	200005650	2400	2400	2400	2400	0
380	20230801	123100	200005650	2400	2400	2400	2400	0
381	20230801	123000	200005650	2400	2400	2400	2400	25
382	20230801	122900	199945650	2400	2400	2400	2400	2
383	20230801	122800	199940850	2410	2410	2410	2410	0
384	20230801	122700	199940850	2410	2410	2410	2410	0
385	20230801	122600	199940850	2410	2410	2410	2410	0
386	20230801	122500	199940850	2410	2410	2410	2410	0
387	20230801	122400	199940850	2410	2410	2410	2410	0
388	20230801	122300	199940850	2410	2410	2410	2410	0
389	20230801	122200	199940850	2410	2410	2410	2410	0
390	20230801	122100	199940850	2410	2410	2410	2410	0
391	20230801	122000	199940850	2410	2410	2410	2410	0
392	20230801	121900	199940850	2410	2410	2410	2410	0
393	20230801	121800	199940850	2410	2405	2410	2405	2
394	20230801	121700	199936035	2395	2395	2395	2395	0
395	20230801	121600	199936035	2395	2395	2395	2395	260
396	20230801	121500	199313335	2395	2395	2395	2395	640
397	20230801	121400	197780535	2400	2400	2400	2400	680
398	20230801	121300	196148535	2410	2410	2410	2410	0
399	20230801	121200	196148535	2410	2410	2410	2410	0
400	20230801	121100	196148535	2410	2410	2410	2410	0
401	20230801	121000	196148535	2410	2410	2410	2410	0
402	20230801	120900	196148535	2410	2410	2410	2410	0
403	20230801	120800	196148535	2410	2410	2410	2410	500
404	20230801	120700	194943535	2400	2400	2400	2400	0
405	20230801	120600	194943535	2400	2400	2400	2400	0
406	20230801	120500	194943535	2400	2400	2400	2400	0
407	20230801	120400	194943535	2400	2400	2400	2400	0
408	20230801	120300	194943535	2400	2400	2400	2400	10
409	20230801	120200	194919535	2400	2400	2410	2400	443
410	20230801	120100	193856305	2410	2410	2410	2410	0
411	20230801	120000	193856305	2410	2410	2410	2410	116
412	20230801	115900	193576745	2410	2410	2410	2410	2
413	20230801	115800	193571925	2400	2400	2400	2400	13
414	20230801	115700	193540725	2410	2410	2410	2410	0
415	20230801	115600	193540725	2410	2410	2410	2410	0
416	20230801	115500	193540725	2410	2410	2410	2410	174
417	20230801	115400	193121385	2410	2410	2410	2410	0
418	20230801	115300	193121385	2410	2410	2410	2410	0
419	20230801	115200	193121385	2410	2410	2410	2410	1
420	20230801	115100	193118975	2410	2410	2410	2410	0
421	20230801	115000	193118975	2410	2410	2410	2410	2
422	20230801	114900	193114155	2400	2400	2400	2400	0
423	20230801	114800	193114155	2400	2400	2400	2400	0
424	20230801	114700	193114155	2400	2400	2400	2400	1
425	20230801	114600	193111755	2400	2400	2400	2400	0
426	20230801	114500	193111755	2400	2400	2400	2400	0
427	20230801	114400	193111755	2400	2400	2400	2400	0
428	20230801	114300	193111755	2400	2400	2400	2400	3325
429	20230801	114200	185131755	2400	2400	2400	2400	0
430	20230801	114100	185131755	2400	2400	2400	2400	0
431	20230801	114000	185131755	2400	2400	2400	2400	0
432	20230801	113900	185131755	2400	2400	2400	2400	0
433	20230801	113800	185131755	2400	2400	2400	2400	30
434	20230801	113700	185059755	2400	2400	2400	2400	0
435	20230801	113600	185059755	2400	2400	2405	2400	2919
436	20230801	113500	178054055	2410	2410	2410	2410	0
437	20230801	113400	178054055	2410	2410	2410	2410	0
438	20230801	113300	178054055	2410	2410	2410	2410	0
439	20230801	113200	178054055	2410	2410	2410	2410	0
440	20230801	113100	178054055	2410	2405	2410	2405	3
441	20230801	113000	178046835	2400	2400	2400	2400	12
442	20230801	112900	178018035	2405	2405	2405	2405	1
443	20230801	112800	178015630	2410	2410	2410	2410	0
444	20230801	112700	178015630	2410	2410	2410	2410	0
445	20230801	112600	178015630	2410	2410	2410	2410	0
446	20230801	112500	178015630	2410	2410	2410	2410	1
447	20230801	112400	178013220	2400	2400	2400	2400	202
448	20230801	112300	177528420	2410	2410	2410	2410	0
449	20230801	112200	177528420	2410	2410	2410	2410	0
450	20230801	112100	177528420	2410	2405	2410	2405	2
451	20230801	112000	177523605	2405	2405	2405	2405	1
452	20230801	111900	177521200	2405	2405	2405	2405	2996
453	20230801	111800	170315820	2405	2405	2405	2405	4
454	20230801	111700	170306200	2400	2400	2400	2400	0
455	20230801	111600	170306200	2400	2405	2405	2400	30
456	20230801	111500	170234195	2410	2410	2410	2410	0
457	20230801	111400	170234195	2410	2405	2410	2405	7427
458	20230801	111300	152372005	2405	2400	2405	2400	2
459	20230801	111200	152367200	2400	2400	2400	2400	0
460	20230801	111100	152367200	2400	2400	2400	2400	0
461	20230801	111000	152367200	2400	2400	2400	2400	0
462	20230801	110900	152367200	2400	2400	2400	2400	183
463	20230801	110800	151928000	2400	2400	2400	2400	300
464	20230801	110700	151208000	2400	2400	2400	2400	518
465	20230801	110600	149964800	2405	2405	2405	2405	0
466	20230801	110500	149964800	2405	2405	2405	2405	0
467	20230801	110400	149964800	2405	2405	2405	2405	0
468	20230801	110300	149964800	2405	2405	2405	2405	0
469	20230801	110200	149964800	2405	2405	2405	2405	2
470	20230801	110100	149959990	2400	2400	2400	2400	2000
471	20230801	110000	145159990	2400	2400	2400	2400	1
472	20230801	105900	145157590	2400	2400	2400	2400	0
473	20230801	105800	145157590	2400	2400	2400	2400	1199
474	20230801	105700	142279990	2400	2400	2400	2400	0
475	20230801	105600	142279990	2400	2400	2400	2400	144
476	20230801	105500	141934390	2400	2400	2400	2400	6
477	20230801	105400	141919990	2405	2405	2405	2400	702
478	20230801	105300	140235180	2400	2400	2400	2400	608
479	20230801	105200	138775980	2400	2400	2400	2400	338
480	20230801	105100	137964780	2400	2400	2400	2400	1
481	20230801	105000	137962380	2395	2395	2395	2395	5
482	20230801	104900	137950405	2395	2395	2395	2395	0
483	20230801	104800	137950405	2395	2400	2400	2395	6
484	20230801	104700	137936030	2400	2400	2400	2400	1
485	20230801	104600	137933630	2395	2395	2395	2395	5
486	20230801	104500	137921655	2395	2400	2400	2395	277
487	20230801	104400	137256905	2400	2400	2400	2400	101
488	20230801	104300	137014505	2400	2400	2400	2400	5
489	20230801	104200	137002505	2400	2400	2400	2400	33
490	20230801	104100	136923305	2400	2400	2400	2400	304
491	20230801	104000	136193705	2405	2405	2405	2405	0
492	20230801	103900	136193705	2405	2405	2405	2405	100
493	20230801	103800	135953205	2405	2405	2405	2405	0
494	20230801	103700	135953205	2405	2405	2405	2405	1
495	20230801	103600	135950800	2375	2375	2375	2375	0
496	20230801	103500	135950800	2375	2395	2395	2375	8000
497	20230801	103400	116884225	2400	2400	2400	2400	0
498	20230801	103300	116884225	2400	2400	2400	2400	1
499	20230801	103200	116881825	2395	2395	2395	2395	0
500	20230801	103100	116881825	2395	2395	2395	2395	2149
501	20230801	103000	111734970	2405	2405	2405	2405	0
502	20230801	102900	111734970	2405	2395	2405	2390	3688
503	20230801	102800	102918485	2405	2405	2405	2405	6
504	20230801	102700	102904055	2405	2400	2405	2395	7
505	20230801	102600	102887260	2395	2395	2395	2395	1655
506	20230801	102500	98923535	2400	2400	2400	2400	0
507	20230801	102400	98923535	2400	2400	2400	2400	0
508	20230801	102300	98923535	2400	2400	2400	2400	0
509	20230801	102200	98923535	2400	2400	2400	2400	504
510	20230801	102100	97713935	2405	2405	2405	2405	0
511	20230801	102000	97713935	2405	2405	2405	2405	0
512	20230801	101900	97713935	2405	2395	2405	2390	305
513	20230801	101800	96984870	2390	2395	2395	2390	2093
514	20230801	101700	91980050	2410	2410	2410	2410	0
515	20230801	101600	91980050	2410	2410	2410	2410	1
516	20230801	101500	91977640	2395	2410	2410	2395	549
517	20230801	101400	90662555	2405	2395	2405	2395	2616
518	20230801	101300	84387235	2395	2405	2405	2395	6237
519	20230801	101200	69447005	2405	2405	2405	2405	2000
520	20230801	101100	64637005	2405	2405	2405	2405	246
521	20230801	101000	64045375	2405	2405	2405	2405	0
522	20230801	100900	64045375	2405	2405	2405	2405	0
523	20230801	100800	64045375	2405	2405	2405	2405	0
524	20230801	100700	64045375	2405	2405	2405	2405	1
525	20230801	100600	64042970	2405	2405	2405	2405	0
526	20230801	100500	64042970	2405	2405	2405	2405	3
527	20230801	100400	64035755	2405	2405	2405	2405	2
528	20230801	100300	64030945	2405	2405	2405	2405	1
529	20230801	100200	64028540	2400	2400	2400	2400	0
530	20230801	100100	64028540	2400	2400	2400	2400	0
531	20230801	100000	64028540	2400	2400	2400	2400	32
532	20230801	095900	63951740	2410	2400	2410	2400	653
533	20230801	095800	62384530	2395	2410	2410	2395	1656
534	20230801	095700	58410125	2400	2400	2400	2400	0
535	20230801	095600	58410125	2400	2400	2400	2400	30
536	20230801	095500	58338125	2405	2405	2405	2405	2000
537	20230801	095400	53528125	2410	2410	2410	2410	432
538	20230801	095300	52487005	2410	2410	2410	2410	11
539	20230801	095200	52460495	2410	2410	2410	2410	0
540	20230801	095100	52460495	2410	2405	2410	2405	951
541	20230801	095000	50170830	2410	2405	2410	2405	401
542	20230801	094900	49206420	2410	2410	2410	2410	0
543	20230801	094800	49206420	2410	2410	2410	2410	0
544	20230801	094700	49206420	2410	2410	2410	2410	1
545	20230801	094600	49204010	2410	2410	2410	2410	1175
546	20230801	094500	46372260	2410	2410	2410	2410	1
547	20230801	094400	46369850	2410	2405	2410	2405	2532
548	20230801	094300	40267980	2410	2410	2410	2410	100
549	20230801	094200	40026980	2410	2410	2410	2410	1
550	20230801	094100	40024570	2410	2410	2410	2400	507
551	20230801	094000	38806210	2410	2405	2410	2405	326
552	20230801	093900	38022050	2405	2410	2410	2405	367
553	20230801	093800	37137605	2415	2415	2415	2415	0
554	20230801	093700	37137605	2415	2415	2415	2415	1
555	20230801	093600	37135190	2415	2415	2415	2415	26
556	20230801	093500	37072400	2410	2410	2410	2410	11
557	20230801	093400	37045890	2410	2410	2410	2410	500
558	20230801	093300	35840890	2410	2410	2410	2410	0
559	20230801	093200	35840890	2410	2410	2410	2410	0
560	20230801	093100	35840890	2410	2410	2410	2410	390
561	20230801	093000	34900990	2410	2410	2410	2410	931
562	20230801	092900	32657280	2410	2410	2410	2410	1570
563	20230801	092800	28873580	2405	2405	2405	2405	5
564	20230801	092700	28861555	2410	2410	2410	2410	0
565	20230801	092600	28861555	2410	2410	2410	2410	16
566	20230801	092500	28822995	2410	2410	2410	2410	0
567	20230801	092400	28822995	2410	2405	2410	2405	26
568	20230801	092300	28760455	2405	2405	2405	2405	0
569	20230801	092200	28760455	2405	2405	2405	2405	0
570	20230801	092100	28760455	2405	2400	2405	2400	210
571	20230801	092000	28255455	2400	2400	2400	2400	51
572	20230801	091900	28133055	2405	2405	2405	2405	41
573	20230801	091800	28034450	2405	2405	2405	2405	72
574	20230801	091700	27861290	2405	2400	2405	2400	151
575	20230801	091600	27498885	2400	2400	2400	2400	20
576	20230801	091500	27450885	2405	2400	2405	2400	511
577	20230801	091400	26222710	2400	2405	2405	2400	12
578	20230801	091300	26193900	2405	2400	2405	2400	2442
579	20230801	091200	20331015	2405	2405	2405	2405	0
580	20230801	091100	20331015	2405	2400	2405	2400	101
581	20230801	091000	20088115	2400	2400	2400	2400	0
582	20230801	090900	20088115	2400	2400	2400	2400	2340
583	20230801	090800	14472115	2400	2400	2400	2400	820
584	20230801	090700	12504115	2405	2405	2405	2400	809
585	20230801	090600	10560885	2405	2410	2410	2405	335
586	20230801	090500	9753635	2405	2405	2405	2405	518
587	20230801	090400	8507845	2405	2405	2405	2405	51
588	20230801	090300	8385190	2410	2395	2410	2395	204
589	20230801	090200	7896155	2410	2410	2415	2410	350
590	20230801	090100	7052405	2410	2410	2410	2410	271
591	20230801	090000	6399295	2410	2405	2410	2395	2660