KissMeData/085660/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193900	10582219660	15820	15820	15820	15820	22795
3	20230822	193800	10582219660	15820	15820	15820	15820	0
4	20230822	193700	10582219660	15820	15820	15820	15820	0
5	20230822	193600	10582219660	15820	15820	15820	15820	0
6	20230822	193500	10582219660	15820	15820	15820	15820	0
7	20230822	193400	10582219660	15820	15820	15820	15820	0
8	20230822	193300	10582219660	15820	15820	15820	15820	0
9	20230822	193200	10582219660	15820	15820	15820	15820	0
10	20230822	193100	10582219660	15820	15820	15820	15820	0
11	20230822	193000	10582219660	15820	15820	15820	15820	0
12	20230822	192900	10582219660	15820	15820	15820	15820	0
13	20230822	192800	10582219660	15820	15820	15820	15820	0
14	20230822	192700	10582219660	15820	15820	15820	15820	0
15	20230822	192600	10582219660	15820	15820	15820	15820	0
16	20230822	192500	10582219660	15820	15820	15820	15820	0
17	20230822	192400	10582219660	15820	15820	15820	15820	0
18	20230822	192300	10582219660	15820	15820	15820	15820	0
19	20230822	192200	10582219660	15820	15820	15820	15820	0
20	20230822	192100	10582219660	15820	15820	15820	15820	0
21	20230822	192000	10582219660	15820	15820	15820	15820	0
22	20230822	191900	10582219660	15820	15820	15820	15820	0
23	20230822	191800	10582219660	15820	15820	15820	15820	0
24	20230822	191700	10582219660	15820	15820	15820	15820	0
25	20230822	191600	10582219660	15820	15820	15820	15820	0
26	20230822	191500	10582219660	15820	15820	15820	15820	0
27	20230822	191400	10582219660	15820	15820	15820	15820	0
28	20230822	191300	10582219660	15820	15820	15820	15820	0
29	20230822	191200	10582219660	15820	15820	15820	15820	0
30	20230822	191100	10582219660	15820	15820	15820	15820	0
31	20230822	191000	10582219660	15820	15820	15820	15820	0
32	20230822	190900	10582219660	15820	15820	15820	15820	22795
33	20230822	190800	10582219660	15820	15820	15820	15820	0
34	20230822	190700	10582219660	15820	15820	15820	15820	0
35	20230822	190600	10582219660	15820	15820	15820	15820	0
36	20230822	190500	10582219660	15820	15820	15820	15820	0
37	20230822	190400	10582219660	15820	15820	15820	15820	0
38	20230822	190300	10582219660	15820	15820	15820	15820	0
39	20230822	190200	10582219660	15820	15820	15820	15820	0
40	20230822	190100	10582219660	15820	15820	15820	15820	0
41	20230822	190000	10582219660	15820	15820	15820	15820	0
42	20230822	185900	10582219660	15820	15820	15820	15820	0
43	20230822	185800	10582219660	15820	15820	15820	15820	0
44	20230822	185700	10582219660	15820	15820	15820	15820	0
45	20230822	185600	10582219660	15820	15820	15820	15820	0
46	20230822	185500	10582219660	15820	15820	15820	15820	0
47	20230822	185400	10582219660	15820	15820	15820	15820	0
48	20230822	185300	10582219660	15820	15820	15820	15820	0
49	20230822	185200	10582219660	15820	15820	15820	15820	0
50	20230822	185100	10582219660	15820	15820	15820	15820	0
51	20230822	185000	10582219660	15820	15820	15820	15820	0
52	20230822	184900	10582219660	15820	15820	15820	15820	0
53	20230822	184800	10582219660	15820	15820	15820	15820	0
54	20230822	184700	10582219660	15820	15820	15820	15820	0
55	20230822	184600	10582219660	15820	15820	15820	15820	0
56	20230822	184500	10582219660	15820	15820	15820	15820	0
57	20230822	184400	10582219660	15820	15820	15820	15820	0
58	20230822	184300	10582219660	15820	15820	15820	15820	0
59	20230822	184200	10582219660	15820	15820	15820	15820	0
60	20230822	184100	10582219660	15820	15820	15820	15820	0
61	20230822	184000	10582219660	15820	15820	15820	15820	0
62	20230822	183900	10582219660	15820	15820	15820	15820	22795
63	20230822	183800	10582219660	15820	15820	15820	15820	0
64	20230822	183700	10582219660	15820	15820	15820	15820	0
65	20230822	183600	10582219660	15820	15820	15820	15820	0
66	20230822	183500	10582219660	15820	15820	15820	15820	0
67	20230822	183400	10582219660	15820	15820	15820	15820	0
68	20230822	183300	10582219660	15820	15820	15820	15820	0
69	20230822	183200	10582219660	15820	15820	15820	15820	0
70	20230822	183100	10582219660	15820	15820	15820	15820	0
71	20230822	183000	10582219660	15820	15820	15820	15820	0
72	20230822	182900	10582219660	15820	15820	15820	15820	0
73	20230822	182800	10582219660	15820	15820	15820	15820	0
74	20230822	182700	10582219660	15820	15820	15820	15820	0
75	20230822	182600	10582219660	15820	15820	15820	15820	0
76	20230822	182500	10582219660	15820	15820	15820	15820	0
77	20230822	182400	10582219660	15820	15820	15820	15820	0
78	20230822	182300	10582219660	15820	15820	15820	15820	0
79	20230822	182200	10582219660	15820	15820	15820	15820	0
80	20230822	182100	10582219660	15820	15820	15820	15820	0
81	20230822	182000	10582219660	15820	15820	15820	15820	0
82	20230822	181900	10582219660	15820	15820	15820	15820	0
83	20230822	181800	10582219660	15820	15820	15820	15820	0
84	20230822	181700	10582219660	15820	15820	15820	15820	0
85	20230822	181600	10582219660	15820	15820	15820	15820	0
86	20230822	181500	10582219660	15820	15820	15820	15820	0
87	20230822	181400	10582219660	15820	15820	15820	15820	0
88	20230822	181300	10582219660	15820	15820	15820	15820	0
89	20230822	181200	10582219660	15820	15820	15820	15820	0
90	20230822	181100	10582219660	15820	15820	15820	15820	0
91	20230822	181000	10582219660	15820	15820	15820	15820	0
92	20230822	180900	10582219660	15820	15820	15820	15820	22795
93	20230822	180800	10582219660	15820	15820	15820	15820	0
94	20230822	180700	10582219660	15820	15820	15820	15820	0
95	20230822	180600	10582219660	15820	15820	15820	15820	0
96	20230822	180500	10582219660	15820	15820	15820	15820	0
97	20230822	180400	10582219660	15820	15820	15820	15820	0
98	20230822	180300	10582219660	15820	15820	15820	15820	0
99	20230822	180200	10582219660	15820	15820	15820	15820	0
100	20230822	180100	10582219660	15820	15820	15820	15820	0
101	20230822	180000	10582219660	15820	15820	15820	15820	0
102	20230822	175900	10582219660	15820	15820	15820	15820	0
103	20230822	175800	10582219660	15820	15820	15820	15820	0
104	20230822	175700	10582219660	15820	15820	15820	15820	0
105	20230822	175600	10582219660	15820	15820	15820	15820	0
106	20230822	175500	10582219660	15820	15820	15820	15820	0
107	20230822	175400	10582219660	15820	15820	15820	15820	0
108	20230822	175300	10582219660	15820	15820	15820	15820	0
109	20230822	175200	10582219660	15820	15820	15820	15820	0
110	20230822	175100	10582219660	15820	15820	15820	15820	0
111	20230822	175000	10582219660	15820	15820	15820	15820	0
112	20230822	174900	10582219660	15820	15820	15820	15820	0
113	20230822	174800	10582219660	15820	15820	15820	15820	0
114	20230822	174700	10582219660	15820	15820	15820	15820	0
115	20230822	174600	10582219660	15820	15820	15820	15820	0
116	20230822	174500	10582219660	15820	15820	15820	15820	0
117	20230822	174400	10582219660	15820	15820	15820	15820	0
118	20230822	174300	10582219660	15820	15820	15820	15820	0
119	20230822	174200	10582219660	15820	15820	15820	15820	0
120	20230822	174100	10582219660	15820	15820	15820	15820	0
121	20230822	174000	10582219660	15820	15820	15820	15820	0
122	20230822	173900	10582219660	15820	15820	15820	15820	22795
123	20230822	173800	10582219660	15820	15820	15820	15820	0
124	20230822	173700	10582219660	15820	15820	15820	15820	0
125	20230822	173600	10582219660	15820	15820	15820	15820	0
126	20230822	173500	10582219660	15820	15820	15820	15820	0
127	20230822	173400	10582219660	15820	15820	15820	15820	0
128	20230822	173300	10582219660	15820	15820	15820	15820	0
129	20230822	173200	10582219660	15820	15820	15820	15820	0
130	20230822	173100	10582219660	15820	15820	15820	15820	0
131	20230822	173000	10582219660	15820	15820	15820	15820	0
132	20230822	172900	10582219660	15820	15820	15820	15820	0
133	20230822	172800	10582219660	15820	15820	15820	15820	0
134	20230822	172700	10582219660	15820	15820	15820	15820	0
135	20230822	172600	10582219660	15820	15820	15820	15820	0
136	20230822	172500	10582219660	15820	15820	15820	15820	0
137	20230822	172400	10582219660	15820	15820	15820	15820	0
138	20230822	172300	10582219660	15820	15820	15820	15820	0
139	20230822	172200	10582219660	15820	15820	15820	15820	0
140	20230822	172100	10582219660	15820	15820	15820	15820	0
141	20230822	172000	10582219660	15820	15820	15820	15820	0
142	20230822	171900	10582219660	15820	15820	15820	15820	0
143	20230822	171800	10582219660	15820	15820	15820	15820	0
144	20230822	171700	10582219660	15820	15820	15820	15820	0
145	20230822	171600	10582219660	15820	15820	15820	15820	0
146	20230822	171500	10582219660	15820	15820	15820	15820	0
147	20230822	171400	10582219660	15820	15820	15820	15820	0
148	20230822	171300	10582219660	15820	15820	15820	15820	0
149	20230822	171200	10582219660	15820	15820	15820	15820	0
150	20230822	171100	10582219660	15820	15820	15820	15820	0
151	20230822	171000	10582219660	15820	15820	15820	15820	0
152	20230822	170900	10582219660	15820	15820	15820	15820	22795
153	20230822	170800	10582219660	15820	15820	15820	15820	0
154	20230822	170700	10582219660	15820	15820	15820	15820	0
155	20230822	170600	10582219660	15820	15820	15820	15820	0
156	20230822	170500	10582219660	15820	15820	15820	15820	0
157	20230822	170400	10582219660	15820	15820	15820	15820	0
158	20230822	170300	10582219660	15820	15820	15820	15820	0
159	20230822	170200	10582219660	15820	15820	15820	15820	0
160	20230822	170100	10582219660	15820	15820	15820	15820	0
161	20230822	170000	10582219660	15820	15820	15820	15820	0
162	20230822	165900	10582219660	15820	15820	15820	15820	0
163	20230822	165800	10582219660	15820	15820	15820	15820	0
164	20230822	165700	10582219660	15820	15820	15820	15820	0
165	20230822	165600	10582219660	15820	15820	15820	15820	0
166	20230822	165500	10582219660	15820	15820	15820	15820	0
167	20230822	165400	10582219660	15820	15820	15820	15820	0
168	20230822	165300	10582219660	15820	15820	15820	15820	0
169	20230822	165200	10582219660	15820	15820	15820	15820	0
170	20230822	165100	10582219660	15820	15820	15820	15820	0
171	20230822	165000	10582219660	15820	15820	15820	15820	0
172	20230822	164900	10582219660	15820	15820	15820	15820	0
173	20230822	164800	10582219660	15820	15820	15820	15820	0
174	20230822	164700	10582219660	15820	15820	15820	15820	0
175	20230822	164600	10582219660	15820	15820	15820	15820	0
176	20230822	164500	10582219660	15820	15820	15820	15820	0
177	20230822	164400	10582219660	15820	15820	15820	15820	0
178	20230822	164300	10582219660	15820	15820	15820	15820	0
179	20230822	164200	10582219660	15820	15820	15820	15820	0
180	20230822	164100	10582219660	15820	15820	15820	15820	0
181	20230822	164000	10582219660	15820	15820	15820	15820	0
182	20230822	163900	10582219660	15820	15820	15820	15820	22795
183	20230822	163800	10582219660	15820	15820	15820	15820	0
184	20230822	163700	10582219660	15820	15820	15820	15820	0
185	20230822	163600	10582219660	15820	15820	15820	15820	0
186	20230822	163500	10582219660	15820	15820	15820	15820	0
187	20230822	163400	10582219660	15820	15820	15820	15820	0
188	20230822	163300	10582219660	15820	15820	15820	15820	0
189	20230822	163200	10582219660	15820	15820	15820	15820	0
190	20230822	163100	10582219660	15820	15820	15820	15820	0
191	20230822	163000	10582219660	15820	15820	15820	15820	0
192	20230822	162900	10582219660	15820	15820	15820	15820	0
193	20230822	162800	10582219660	15820	15820	15820	15820	0
194	20230822	162700	10582219660	15820	15820	15820	15820	0
195	20230822	162600	10582219660	15820	15820	15820	15820	0
196	20230822	162500	10582219660	15820	15820	15820	15820	0
197	20230822	162400	10582219660	15820	15820	15820	15820	0
198	20230822	162300	10582219660	15820	15820	15820	15820	0
199	20230822	162200	10582219660	15820	15820	15820	15820	0
200	20230822	162100	10582219660	15820	15820	15820	15820	0
201	20230822	162000	10582219660	15820	15820	15820	15820	0
202	20230822	161900	10582219660	15820	15820	15820	15820	0
203	20230822	161800	10582219660	15820	15820	15820	15820	0
204	20230822	161700	10582219660	15820	15820	15820	15820	0
205	20230822	161600	10582219660	15820	15820	15820	15820	0
206	20230822	161500	10582219660	15820	15820	15820	15820	0
207	20230822	161400	10582219660	15820	15820	15820	15820	0
208	20230822	161300	10582219660	15820	15820	15820	15820	0
209	20230822	161200	10582219660	15820	15820	15820	15820	0
210	20230822	161100	10582219660	15820	15820	15820	15820	0
211	20230822	161000	10582219660	15820	15820	15820	15820	0
212	20230822	160900	10582219660	15820	15820	15820	15820	22795
213	20230822	160800	10582219660	15820	15820	15820	15820	0
214	20230822	160700	10582219660	15820	15820	15820	15820	0
215	20230822	160600	10582219660	15820	15820	15820	15820	0
216	20230822	160500	10582219660	15820	15820	15820	15820	0
217	20230822	160400	10582219660	15820	15820	15820	15820	0
218	20230822	160300	10582219660	15820	15820	15820	15820	0
219	20230822	160200	10582219660	15820	15820	15820	15820	0
220	20230822	160100	10582219660	15820	15820	15820	15820	0
221	20230822	160000	10582219660	15820	15820	15820	15820	0
222	20230822	155900	10582219660	15820	15820	15820	15820	0
223	20230822	155800	10582219660	15820	15820	15820	15820	0
224	20230822	155700	10582219660	15820	15820	15820	15820	0
225	20230822	155600	10582219660	15820	15820	15820	15820	0
226	20230822	155500	10582219660	15820	15820	15820	15820	0
227	20230822	155400	10582219660	15820	15820	15820	15820	0
228	20230822	155300	10582219660	15820	15820	15820	15820	0
229	20230822	155200	10582219660	15820	15820	15820	15820	0
230	20230822	155100	10582219660	15820	15820	15820	15820	0
231	20230822	155000	10582219660	15820	15820	15820	15820	0
232	20230822	154900	10582219660	15820	15820	15820	15820	0
233	20230822	154800	10582219660	15820	15820	15820	15820	0
234	20230822	154700	10582219660	15820	15820	15820	15820	0
235	20230822	154600	10582219660	15820	15820	15820	15820	0
236	20230822	154500	10582219660	15820	15820	15820	15820	0
237	20230822	154400	10582219660	15820	15820	15820	15820	0
238	20230822	154300	10582219660	15820	15820	15820	15820	0
239	20230822	154200	10582219660	15820	15820	15820	15820	0
240	20230822	154100	10582219660	15820	15820	15820	15820	0
241	20230822	154000	10582219660	15820	15820	15820	15820	0
242	20230822	153900	10582219660	15820	15820	15820	15820	22795
243	20230822	153800	10582219660	15820	15820	15820	15820	0
244	20230822	153700	10582219660	15820	15820	15820	15820	0
245	20230822	153600	10582219660	15820	15820	15820	15820	0
246	20230822	153500	10582219660	15820	15820	15820	15820	0
247	20230822	153400	10582219660	15820	15820	15820	15820	0
248	20230822	153300	10582219660	15820	15820	15820	15820	0
249	20230822	153200	10582219660	15820	15820	15820	15820	0
250	20230822	153100	10582219660	15820	15820	15820	15820	0
251	20230822	153000	10582219660	15820	15820	15820	15820	22795
252	20230822	152900	10221602760	15820	15820	15820	15820	0
253	20230822	152800	10221602760	15820	15820	15820	15820	0
254	20230822	152700	10221602760	15820	15820	15820	15820	0
255	20230822	152600	10221602760	15820	15820	15820	15820	0
256	20230822	152500	10221602760	15820	15820	15820	15820	0
257	20230822	152400	10221602760	15820	15820	15820	15820	0
258	20230822	152300	10221602760	15820	15820	15820	15820	0
259	20230822	152200	10221602760	15820	15820	15820	15820	0
260	20230822	152100	10221602760	15820	15820	15820	15820	0
261	20230822	152000	10221602760	15820	15820	15820	15820	0
262	20230822	151900	10221602760	15820	15770	15820	15760	2699
263	20230822	151800	10179005190	15770	15750	15770	15750	1925
264	20230822	151700	10148670120	15750	15750	15750	15740	1907
265	20230822	151600	10118637060	15760	15780	15780	15750	2623
266	20230822	151500	10077288770	15780	15780	15780	15770	1175
267	20230822	151400	10058750240	15780	15800	15800	15770	2540
268	20230822	151300	10018661440	15800	15810	15830	15800	4500
269	20230822	151200	9947499620	15810	15750	15810	15750	3395
270	20230822	151100	9893956580	15750	15710	15750	15710	2700
271	20230822	151000	9851471600	15710	15690	15710	15660	3398
272	20230822	150900	9798165200	15690	15690	15690	15690	49
273	20230822	150800	9797396390	15700	15670	15700	15660	3250
274	20230822	150700	9746439770	15670	15680	15700	15670	1442
275	20230822	150600	9723829440	15680	15680	15690	15670	1270
276	20230822	150500	9703919370	15680	15690	15690	15670	975
277	20230822	150400	9688633590	15690	15690	15690	15680	445
278	20230822	150300	9681653990	15690	15670	15690	15670	1530
279	20230822	150200	9657660210	15670	15690	15700	15670	467
280	20230822	150100	9650336250	15690	15730	15730	15690	1260
281	20230822	150000	9630559070	15720	15730	15730	15720	1503
282	20230822	145900	9606929000	15730	15730	15730	15730	0
283	20230822	145800	9606929000	15730	15730	15730	15730	574
284	20230822	145700	9597899980	15730	15740	15740	15720	2095
285	20230822	145600	9564945800	15730	15740	15740	15730	1775
286	20230822	145500	9537017310	15740	15730	15740	15720	838
287	20230822	145400	9523841810	15720	15730	15730	15720	584
288	20230822	145300	9514658420	15730	15730	15730	15720	324
289	20230822	145200	9509565010	15730	15750	15760	15700	549
290	20230822	145100	9500926310	15750	15700	15750	15700	2450
291	20230822	145000	9462402720	15700	15690	15700	15690	876
292	20230822	144900	9448649870	15700	15710	15710	15690	469
293	20230822	144800	9441288630	15710	15670	15750	15650	2500
294	20230822	144700	9402043280	15670	15680	15690	15670	511
295	20230822	144600	9394033250	15690	15700	15700	15690	470
296	20230822	144500	9386658790	15700	15700	15700	15690	1232
297	20230822	144400	9367317260	15700	15700	15700	15700	531
298	20230822	144300	9358980560	15700	15710	15710	15670	501
299	20230822	144200	9351115940	15710	15660	15720	15660	1726
300	20230822	144100	9324061130	15660	15680	15680	15660	1818
301	20230822	144000	9295572180	15680	15670	15680	15670	59
302	20230822	143900	9294647560	15670	15690	15700	15670	420
303	20230822	143800	9288059660	15700	15700	15720	15690	377
304	20230822	143700	9282142350	15690	15710	15710	15660	381
305	20230822	143600	9276167000	15710	15680	15720	15680	387
306	20230822	143500	9270090650	15680	15680	15680	15660	636
307	20230822	143400	9260126730	15670	15620	15680	15620	567
308	20230822	143300	9251246910	15620	15690	15690	15610	4470
309	20230822	143200	9181318680	15690	15700	15700	15690	4
310	20230822	143100	9181255910	15680	15690	15690	15670	1653
311	20230822	143000	9155348300	15670	15680	15700	15670	837
312	20230822	142900	9142215560	15680	15670	15690	15670	550
313	20230822	142800	9133592240	15670	15670	15690	15660	2314
314	20230822	142700	9097330550	15670	15720	15720	15670	3265
315	20230822	142600	9046072700	15720	15720	15730	15710	2415
316	20230822	142500	9008120800	15720	15720	15720	15720	253
317	20230822	142400	9004143640	15720	15720	15720	15720	259
318	20230822	142300	9000072160	15710	15690	15720	15690	1843
319	20230822	142200	8971131210	15700	15680	15700	15680	300
320	20230822	142100	8966424510	15680	15670	15680	15670	2575
321	20230822	142000	8926066930	15670	15720	15730	15670	2694
322	20230822	141900	8883780370	15710	15720	15730	15710	1370
323	20230822	141800	8862244230	15720	15770	15770	15720	2361
324	20230822	141700	8825079360	15770	15770	15770	15770	571
325	20230822	141600	8816074690	15780	15790	15790	15780	126
326	20230822	141500	8814085680	15780	15780	15790	15780	825
327	20230822	141400	8801066990	15780	15780	15780	15780	158
328	20230822	141300	8798573750	15780	15800	15800	15780	149
329	20230822	141200	8796220980	15790	15780	15790	15770	1781
330	20230822	141100	8768113660	15770	15770	15780	15770	801
331	20230822	141000	8755481880	15770	15760	15770	15760	167
332	20230822	140900	8752849930	15760	15770	15780	15760	939
333	20230822	140800	8738042230	15780	15810	15810	15770	3197
334	20230822	140700	8687582510	15820	15820	15820	15810	1121
335	20230822	140600	8669848800	15820	15790	15820	15790	1919
336	20230822	140500	8639508220	15800	15780	15800	15770	1443
337	20230822	140400	8616720340	15780	15780	15790	15770	787
338	20230822	140300	8604299240	15780	15770	15780	15770	1106
339	20230822	140200	8586857030	15770	15720	15770	15720	2854
340	20230822	140100	8541974330	15720	15730	15730	15720	308
341	20230822	140000	8537131390	15730	15740	15740	15730	110
342	20230822	135900	8535400100	15740	15730	15740	15720	231
343	20230822	135800	8531767100	15740	15720	15750	15710	697
344	20230822	135700	8520811790	15720	15730	15730	15710	877
345	20230822	135600	8507030150	15730	15730	15730	15730	492
346	20230822	135500	8499290990	15730	15710	15750	15710	1247
347	20230822	135400	8479681070	15710	15710	15710	15700	389
348	20230822	135300	8473572460	15710	15700	15710	15700	680
349	20230822	135200	8462893430	15700	15700	15700	15700	103
350	20230822	135100	8461276330	15690	15680	15700	15680	194
351	20230822	135000	8458231600	15680	15670	15710	15640	3568
352	20230822	134900	8402358190	15680	15680	15700	15680	1183
353	20230822	134800	8383800450	15680	15710	15710	15640	8672
354	20230822	134700	8248055460	15710	15700	15710	15700	241
355	20230822	134600	8244270450	15710	15680	15710	15680	1554
356	20230822	134500	8219895870	15680	15690	15690	15680	298
357	20230822	134400	8215221980	15690	15690	15690	15680	1502
358	20230822	134300	8191669520	15690	15680	15700	15680	395
359	20230822	134200	8185472930	15680	15690	15690	15680	739
360	20230822	134100	8173881300	15680	15700	15700	15680	42
361	20230822	134000	8173222000	15660	15670	15700	15660	1381
362	20230822	133900	8151568740	15660	15660	15680	15650	2124
363	20230822	133800	8118309910	15670	15730	15730	15670	8728
364	20230822	133700	7981228890	15730	15760	15760	15720	1974
365	20230822	133600	7950173120	15750	15720	15750	15710	978
366	20230822	133500	7934789870	15710	15730	15730	15710	794
367	20230822	133400	7922306490	15720	15720	15720	15720	2
368	20230822	133300	7922275050	15720	15730	15730	15720	499
369	20230822	133200	7914430750	15730	15740	15740	15730	1306
370	20230822	133100	7893881110	15740	15730	15740	15730	40
371	20230822	133000	7893251710	15740	15720	15760	15720	1020
372	20230822	132900	7877196410	15720	15740	15740	15720	272
373	20230822	132800	7872917280	15730	15730	15730	15730	61
374	20230822	132700	7871957750	15730	15700	15740	15700	2888
375	20230822	132600	7826567670	15700	15700	15710	15700	508
376	20230822	132500	7818591970	15710	15710	15710	15710	51
377	20230822	132400	7817790760	15710	15700	15710	15700	319
378	20230822	132300	7812781700	15700	15730	15730	15700	1404
379	20230822	132200	7790728940	15730	15750	15750	15730	550
380	20230822	132100	7782075800	15760	15760	15760	15750	160
381	20230822	132000	7779555580	15750	15760	15760	15750	1456
382	20230822	131900	7756622980	15760	15760	15760	15750	662
383	20230822	131800	7746194970	15760	15770	15770	15760	1347
384	20230822	131700	7724966200	15770	15780	15780	15770	1277
385	20230822	131600	7704826990	15780	15800	15800	15780	864
386	20230822	131500	7691187710	15800	15820	15820	15800	249
387	20230822	131400	7687252060	15810	15800	15820	15800	1201
388	20230822	131300	7668274120	15790	15780	15790	15760	1171
389	20230822	131200	7649815820	15780	15790	15790	15750	1985
390	20230822	131100	7618529230	15800	15800	15800	15790	579
391	20230822	131000	7609381130	15790	15790	15800	15790	1139
392	20230822	130900	7591391600	15800	15750	15800	15750	771
393	20230822	130800	7579228620	15760	15790	15790	15760	2351
394	20230822	130700	7542154210	15790	15830	15830	15780	1169
395	20230822	130600	7523679340	15830	15820	15830	15810	1490
396	20230822	130500	7500105980	15830	15820	15830	15820	895
397	20230822	130400	7485947020	15830	15830	15840	15830	1169
398	20230822	130300	7467441390	15830	15830	15840	15830	634
399	20230822	130200	7457404990	15850	15840	15850	15840	1661
400	20230822	130100	7431094690	15840	15870	15870	15840	1126
401	20230822	130000	7413247260	15870	15870	15880	15870	452
402	20230822	125900	7406073690	15870	15840	15870	15840	1613
403	20230822	125800	7380495990	15840	15830	15840	15830	906
404	20230822	125700	7366152990	15820	15820	15830	15820	1082
405	20230822	125600	7349031250	15820	15840	15850	15820	2126
406	20230822	125500	7315374440	15840	15860	15860	15830	1665
407	20230822	125400	7288994040	15870	15890	15890	15870	1382
408	20230822	125300	7267051520	15890	15890	15890	15880	1164
409	20230822	125200	7248558800	15890	15900	15910	15890	4218
410	20230822	125100	7181490880	15900	15890	15900	15890	1370
411	20230822	125000	7159714200	15900	15850	15900	15840	7713
412	20230822	124900	7037300250	15840	15820	15850	15820	2878
413	20230822	124800	6991724680	15820	15820	15830	15820	551
414	20230822	124700	6983007840	15820	15830	15830	15810	541
415	20230822	124600	6974446170	15830	15850	15850	15820	3194
416	20230822	124500	6923879640	15850	15840	15860	15840	3568
417	20230822	124400	6867319070	15840	15820	15850	15810	8026
418	20230822	124300	6740215410	15820	15730	15820	15720	8765
419	20230822	124200	6602011630	15720	15720	15720	15720	318
420	20230822	124100	6597012670	15730	15730	15730	15730	82
421	20230822	124000	6595722810	15740	15720	15740	15720	856
422	20230822	123900	6582264010	15720	15720	15720	15720	700
423	20230822	123800	6571260010	15710	15710	15710	15710	40
424	20230822	123700	6570631610	15740	15730	15740	15710	1042
425	20230822	123600	6554255630	15730	15730	15730	15720	213
426	20230822	123500	6550907140	15730	15730	15730	15720	930
427	20230822	123400	6536286740	15730	15720	15740	15720	156
428	20230822	123300	6533832880	15730	15740	15740	15730	61
429	20230822	123200	6532872840	15740	15740	15740	15740	0
430	20230822	123100	6532872840	15740	15720	15740	15710	363
431	20230822	123000	6527165460	15720	15720	15730	15720	216
432	20230822	122900	6523769870	15730	15730	15730	15730	324
433	20230822	122800	6518673350	15720	15720	15740	15720	104
434	20230822	122700	6517038430	15720	15720	15720	15720	357
435	20230822	122600	6511426390	15720	15730	15730	15710	1093
436	20230822	122500	6494243980	15730	15730	15730	15730	103
437	20230822	122400	6492623790	15730	15730	15740	15730	109
438	20230822	122300	6490909140	15730	15730	15740	15730	338
439	20230822	122200	6485590120	15730	15730	15730	15730	266
440	20230822	122100	6481405940	15730	15730	15740	15730	371
441	20230822	122000	6475569200	15740	15740	15750	15740	553
442	20230822	121900	6466864680	15740	15750	15750	15740	226
443	20230822	121800	6463307240	15750	15760	15760	15750	316
444	20230822	121700	6458328380	15760	15750	15760	15740	2369
445	20230822	121600	6421030250	15760	15790	15790	15750	967
446	20230822	121500	6405786810	15780	15780	15790	15770	962
447	20230822	121400	6390606680	15770	15750	15780	15750	1464
448	20230822	121300	6367525390	15750	15740	15750	15740	386
449	20230822	121200	6361446310	15750	15750	15750	15740	589
450	20230822	121100	6352171390	15750	15740	15750	15740	32
451	20230822	121000	6351667500	15750	15750	15750	15740	860
452	20230822	120900	6338124500	15740	15740	15740	15740	757
453	20230822	120800	6326209320	15730	15710	15730	15710	1246
454	20230822	120700	6306622400	15710	15710	15710	15710	553
455	20230822	120600	6297934770	15710	15710	15720	15710	260
456	20230822	120500	6293849430	15720	15720	15720	15720	199
457	20230822	120400	6290721150	15720	15720	15720	15720	612
458	20230822	120300	6281100510	15720	15720	15720	15720	26
459	20230822	120200	6280691790	15730	15730	15730	15730	645
460	20230822	120100	6270545940	15740	15720	15740	15720	775
461	20230822	120000	6258355980	15730	15730	15730	15720	477
462	20230822	115900	6250852790	15720	15720	15720	15710	1284
463	20230822	115800	6230670940	15720	15720	15720	15720	3
464	20230822	115700	6230623780	15720	15730	15730	15720	301
465	20230822	115600	6225891350	15730	15730	15730	15730	8
466	20230822	115500	6225765510	15730	15710	15730	15710	261
467	20230822	115400	6221660020	15710	15710	15730	15710	744
468	20230822	115300	6209967880	15710	15710	15710	15710	6
469	20230822	115200	6209873620	15710	15710	15710	15710	95
470	20230822	115100	6208381170	15710	15710	15710	15690	1329
471	20230822	115000	6187527090	15710	15710	15710	15710	36
472	20230822	114900	6186961530	15710	15730	15730	15700	754
473	20230822	114800	6175120860	15700	15700	15730	15700	283
474	20230822	114700	6170672690	15700	15700	15700	15700	494
475	20230822	114600	6162916890	15700	15700	15710	15690	1691
476	20230822	114500	6136373130	15710	15720	15720	15700	1975
477	20230822	114400	6105343430	15710	15750	15750	15710	2320
478	20230822	114300	6068858430	15750	15750	15760	15750	614
479	20230822	114200	6059187920	15750	15800	15800	15750	2012
480	20230822	114100	6027436010	15800	15800	15800	15790	653
481	20230822	114000	6017124290	15790	15780	15790	15780	530
482	20230822	113900	6008756230	15770	15770	15780	15760	1878
483	20230822	113800	5979146500	15770	15740	15790	15740	2043
484	20230822	113700	5946963830	15740	15730	15740	15730	967
485	20230822	113600	5931750310	15730	15750	15760	15720	2960
486	20230822	113500	5885141420	15750	15790	15790	15750	1229
487	20230822	113400	5865773950	15790	15800	15800	15770	2832
488	20230822	113300	5821065130	15800	15780	15800	15770	802
489	20230822	113200	5808405950	15780	15750	15800	15750	6230
490	20230822	113100	5710177200	15750	15740	15750	15740	1372
491	20230822	113000	5688578420	15730	15720	15740	15720	1201
492	20230822	112900	5669694730	15720	15700	15720	15690	2296
493	20230822	112800	5633646740	15720	15700	15720	15700	1015
494	20230822	112700	5617708960	15710	15740	15740	15700	2373
495	20230822	112600	5580416680	15730	15740	15750	15730	968
496	20230822	112500	5565186400	15750	15730	15750	15730	2746
497	20230822	112400	5521955790	15730	15730	15740	15710	2719
498	20230822	112300	5479207610	15730	15720	15740	15710	1441
499	20230822	112200	5456546070	15730	15710	15730	15710	2813
500	20230822	112100	5412325340	15710	15720	15720	15710	422
501	20230822	112000	5405692360	15720	15710	15720	15700	2457
502	20230822	111900	5367091870	15710	15710	15720	15690	1054
503	20230822	111800	5350540360	15710	15670	15710	15670	1710
504	20230822	111700	5323717710	15680	15690	15690	15680	2336
505	20230822	111600	5287085170	15690	15710	15710	15680	2204
506	20230822	111500	5252492190	15710	15710	15720	15700	1663
507	20230822	111400	5226360070	15720	15700	15720	15690	3624
508	20230822	111300	5169419920	15710	15710	15710	15700	2514
509	20230822	111200	5129934310	15710	15690	15710	15690	4098
510	20230822	111100	5065608540	15680	15700	15700	15670	3329
511	20230822	111000	5013375730	15700	15630	15700	15630	7888
512	20230822	110900	4889747990	15620	15630	15640	15620	1069
513	20230822	110800	4873042340	15630	15640	15650	15630	859
514	20230822	110700	4859606590	15640	15640	15640	15630	710
515	20230822	110600	4848502660	15640	15640	15640	15630	931
516	20230822	110500	4833949620	15640	15630	15640	15630	674
517	20230822	110400	4823409660	15640	15620	15650	15610	4678
518	20230822	110300	4750263890	15620	15600	15620	15600	1490
519	20230822	110200	4727003470	15600	15600	15610	15590	2219
520	20230822	110100	4692387710	15620	15590	15620	15590	1611
521	20230822	110000	4667251660	15590	15560	15590	15550	2159
522	20230822	105900	4633642100	15550	15550	15550	15540	335
523	20230822	105800	4628432860	15530	15550	15560	15530	1549
524	20230822	105700	4604344730	15530	15580	15600	15530	2452
525	20230822	105600	4566154000	15560	15590	15590	15560	80
526	20230822	105500	4564908300	15590	15610	15610	15570	367
527	20230822	105400	4559188050	15610	15510	15620	15500	11851
528	20230822	105300	4375189280	15510	15520	15530	15510	5583
529	20230822	105200	4288541900	15520	15540	15540	15520	1440
530	20230822	105100	4266184460	15540	15550	15550	15540	1158
531	20230822	105000	4248184160	15550	15580	15580	15540	3244
532	20230822	104900	4197712750	15570	15570	15570	15570	313
533	20230822	104800	4192839340	15570	15580	15590	15570	562
534	20230822	104700	4184083640	15580	15580	15590	15580	36
535	20230822	104600	4183522750	15580	15570	15580	15570	306
536	20230822	104500	4178755600	15570	15580	15590	15570	738
537	20230822	104400	4167257580	15590	15580	15590	15580	620
538	20230822	104300	4157597510	15580	15580	15620	15580	4092
539	20230822	104200	4093750710	15600	15600	15600	15590	88
540	20230822	104100	4092378770	15580	15600	15600	15580	240
541	20230822	104000	4088635930	15590	15590	15590	15590	232
542	20230822	103900	4085019050	15570	15570	15570	15570	34
543	20230822	103800	4084489670	15580	15550	15580	15550	98
544	20230822	103700	4082965120	15580	15580	15580	15550	2219
545	20230822	103600	4048433760	15580	15600	15600	15580	1128
546	20230822	103500	4030856940	15600	15600	15600	15580	362
547	20230822	103400	4025211740	15600	15610	15610	15600	286
548	20230822	103300	4020750030	15610	15600	15610	15600	165
549	20230822	103200	4018175390	15610	15610	15610	15610	697
550	20230822	103100	4007295220	15610	15620	15630	15610	855
551	20230822	103000	3993939370	15610	15610	15630	15610	297
552	20230822	102900	3989298230	15610	15550	15610	15550	6260
553	20230822	102800	3891721030	15550	15560	15560	15550	621
554	20230822	102700	3882060960	15570	15570	15570	15570	153
555	20230822	102600	3879678750	15570	15570	15580	15570	858
556	20230822	102500	3866319030	15570	15570	15580	15570	675
557	20230822	102400	3855809260	15570	15570	15580	15570	1020
558	20230822	102300	3839919470	15570	15550	15570	15540	1770
559	20230822	102200	3812385770	15540	15530	15550	15530	183
560	20230822	102100	3809543270	15530	15510	15530	15510	575
561	20230822	102000	3800625000	15510	15530	15540	15510	908
562	20230822	101900	3786528090	15540	15530	15540	15530	1427
563	20230822	101800	3764363240	15530	15540	15540	15530	116
564	20230822	101700	3762560910	15520	15510	15520	15510	194
565	20230822	101600	3759550840	15500	15490	15500	15490	902
566	20230822	101500	3745572490	15490	15500	15500	15490	1192
567	20230822	101400	3727096690	15510	15520	15540	15510	1021
568	20230822	101300	3711255170	15510	15510	15520	15510	135
569	20230822	101200	3709160320	15510	15540	15540	15510	884
570	20230822	101100	3695435250	15540	15500	15540	15500	1087
571	20230822	101000	3678560950	15500	15490	15500	15490	402
572	20230822	100900	3672331890	15480	15480	15480	15470	1337
573	20230822	100800	3651636450	15470	15500	15500	15470	1465
574	20230822	100700	3628938550	15500	15530	15530	15500	6614
575	20230822	100600	3526291920	15540	15540	15550	15530	1372
576	20230822	100500	3504975850	15540	15540	15540	15530	1341
577	20230822	100400	3484140540	15540	15530	15540	15530	1136
578	20230822	100300	3466494670	15530	15570	15570	15530	1730
579	20230822	100200	3439614620	15570	15550	15570	15550	779
580	20230822	100100	3427489150	15540	15550	15550	15530	341
581	20230822	100000	3422190930	15550	15560	15560	15530	856
582	20230822	095900	3408887760	15530	15580	15580	15520	973
583	20230822	095800	3393752480	15570	15530	15580	15530	1958
584	20230822	095700	3363324360	15530	15580	15580	15530	1465
585	20230822	095600	3340556250	15570	15550	15570	15550	1031
586	20230822	095500	3324516590	15540	15540	15540	15520	1754
587	20230822	095400	3297276430	15540	15550	15550	15520	2664
588	20230822	095300	3255898260	15540	15590	15590	15540	4668
589	20230822	095200	3183220240	15590	15630	15630	15590	930
590	20230822	095100	3168713670	15620	15620	15630	15590	3822
591	20230822	095000	3109066400	15630	15650	15660	15620	4696
592	20230822	094900	3035624640	15660	15680	15690	15660	6358
593	20230822	094800	2935944530	15680	15670	15690	15640	5706
594	20230822	094700	2846578260	15670	15610	15670	15590	3387
595	20230822	094600	2793661210	15600	15660	15670	15560	4203
596	20230822	094500	2727967150	15650	15600	15680	15570	6936
597	20230822	094400	2619562020	15600	15580	15600	15560	1735
598	20230822	094300	2592533400	15580	15560	15600	15550	2021
599	20230822	094200	2561059580	15560	15580	15580	15550	635
600	20230822	094100	2551173630	15580	15560	15610	15560	5549
601	20230822	094000	2464664480	15560	15500	15580	15500	2035
602	20230822	093900	2433005240	15500	15520	15540	15500	877
603	20230822	093800	2419398660	15510	15480	15510	15460	2731
604	20230822	093700	2377091000	15470	15480	15490	15450	1150
605	20230822	093600	2359299540	15480	15440	15480	15430	3529
606	20230822	093500	2304807770	15440	15440	15440	15430	1386
607	20230822	093400	2283420930	15440	15490	15490	15430	2604
608	20230822	093300	2243169030	15480	15520	15520	15480	2626
609	20230822	093200	2202452670	15520	15530	15530	15510	1685
610	20230822	093100	2176301750	15530	15530	15530	15510	3414
611	20230822	093000	2123297060	15530	15520	15550	15520	1693
612	20230822	092900	2097003890	15520	15500	15520	15500	2437
613	20230822	092800	2059209370	15500	15500	15510	15500	1013
614	20230822	092700	2043507370	15490	15540	15550	15480	3088
615	20230822	092600	1995615420	15560	15630	15640	15540	8115
616	20230822	092500	1869037330	15610	15500	15650	15500	17200
617	20230822	092400	1600698630	15520	15480	15520	15480	3615
618	20230822	092300	1544657530	15500	15470	15510	15440	5487
619	20230822	092200	1459838060	15460	15440	15470	15420	1104
620	20230822	092100	1442781700	15450	15500	15540	15410	3999
621	20230822	092000	1380860160	15500	15400	15500	15400	3260
622	20230822	091900	1330557850	15400	15430	15440	15390	2044
623	20230822	091800	1299038630	15430	15450	15450	15430	510
624	20230822	091700	1291165870	15450	15390	15450	15380	2491
625	20230822	091600	1252813120	15380	15390	15400	15380	1455
626	20230822	091500	1230430810	15400	15410	15420	15400	5392
627	20230822	091400	1147388570	15400	15440	15440	15400	3537
628	20230822	091300	1092844350	15450	15440	15450	15440	823
629	20230822	091200	1080131540	15440	15460	15460	15440	2582
630	20230822	091100	1040236290	15460	15450	15470	15440	1360
631	20230822	091000	1019210960	15450	15400	15470	15400	2149
632	20230822	090900	986026780	15400	15460	15480	15400	5838
633	20230822	090800	895936030	15470	15470	15510	15430	3729
634	20230822	090700	838241780	15470	15330	15470	15330	5547
635	20230822	090600	752864070	15330	15330	15340	15320	6830
636	20230822	090500	648189660	15320	15340	15360	15320	6147
637	20230822	090400	553936320	15350	15460	15460	15340	12305
638	20230822	090300	364626460	15460	15380	15470	15370	5155
639	20230822	090200	285145870	15380	15440	15440	15370	3317
640	20230822	090100	234050720	15460	15550	15580	15430	3341
641	20230822	090000	182214590	15550	15430	15600	15430	10716