KissMeData/026960/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190300	1177661130	17630	17630	17630	17630	2950
3	20230822	190200	1177661130	17630	17630	17630	17630	0
4	20230822	190100	1177661130	17630	17630	17630	17630	0
5	20230822	190000	1177661130	17630	17630	17630	17630	0
6	20230822	185900	1177661130	17630	17630	17630	17630	0
7	20230822	185800	1177661130	17630	17630	17630	17630	0
8	20230822	185700	1177661130	17630	17630	17630	17630	0
9	20230822	185600	1177661130	17630	17630	17630	17630	0
10	20230822	185500	1177661130	17630	17630	17630	17630	0
11	20230822	185400	1177661130	17630	17630	17630	17630	0
12	20230822	185300	1177661130	17630	17630	17630	17630	0
13	20230822	185200	1177661130	17630	17630	17630	17630	0
14	20230822	185100	1177661130	17630	17630	17630	17630	0
15	20230822	185000	1177661130	17630	17630	17630	17630	0
16	20230822	184900	1177661130	17630	17630	17630	17630	0
17	20230822	184800	1177661130	17630	17630	17630	17630	0
18	20230822	184700	1177661130	17630	17630	17630	17630	0
19	20230822	184600	1177661130	17630	17630	17630	17630	0
20	20230822	184500	1177661130	17630	17630	17630	17630	0
21	20230822	184400	1177661130	17630	17630	17630	17630	0
22	20230822	184300	1177661130	17630	17630	17630	17630	0
23	20230822	184200	1177661130	17630	17630	17630	17630	0
24	20230822	184100	1177661130	17630	17630	17630	17630	0
25	20230822	184000	1177661130	17630	17630	17630	17630	0
26	20230822	183900	1177661130	17630	17630	17630	17630	0
27	20230822	183800	1177661130	17630	17630	17630	17630	0
28	20230822	183700	1177661130	17630	17630	17630	17630	0
29	20230822	183600	1177661130	17630	17630	17630	17630	0
30	20230822	183500	1177661130	17630	17630	17630	17630	0
31	20230822	183400	1177661130	17630	17630	17630	17630	0
32	20230822	183300	1177661130	17630	17630	17630	17630	2950
33	20230822	183200	1177661130	17630	17630	17630	17630	0
34	20230822	183100	1177661130	17630	17630	17630	17630	0
35	20230822	183000	1177661130	17630	17630	17630	17630	0
36	20230822	182900	1177661130	17630	17630	17630	17630	0
37	20230822	182800	1177661130	17630	17630	17630	17630	0
38	20230822	182700	1177661130	17630	17630	17630	17630	0
39	20230822	182600	1177661130	17630	17630	17630	17630	0
40	20230822	182500	1177661130	17630	17630	17630	17630	0
41	20230822	182400	1177661130	17630	17630	17630	17630	0
42	20230822	182300	1177661130	17630	17630	17630	17630	0
43	20230822	182200	1177661130	17630	17630	17630	17630	0
44	20230822	182100	1177661130	17630	17630	17630	17630	0
45	20230822	182000	1177661130	17630	17630	17630	17630	0
46	20230822	181900	1177661130	17630	17630	17630	17630	0
47	20230822	181800	1177661130	17630	17630	17630	17630	0
48	20230822	181700	1177661130	17630	17630	17630	17630	0
49	20230822	181600	1177661130	17630	17630	17630	17630	0
50	20230822	181500	1177661130	17630	17630	17630	17630	0
51	20230822	181400	1177661130	17630	17630	17630	17630	0
52	20230822	181300	1177661130	17630	17630	17630	17630	0
53	20230822	181200	1177661130	17630	17630	17630	17630	0
54	20230822	181100	1177661130	17630	17630	17630	17630	0
55	20230822	181000	1177661130	17630	17630	17630	17630	0
56	20230822	180900	1177661130	17630	17630	17630	17630	0
57	20230822	180800	1177661130	17630	17630	17630	17630	0
58	20230822	180700	1177661130	17630	17630	17630	17630	0
59	20230822	180600	1177661130	17630	17630	17630	17630	0
60	20230822	180500	1177661130	17630	17630	17630	17630	0
61	20230822	180400	1177661130	17630	17630	17630	17630	0
62	20230822	180300	1177661130	17630	17630	17630	17630	2950
63	20230822	180200	1177661130	17630	17630	17630	17630	0
64	20230822	180100	1177661130	17630	17630	17630	17630	0
65	20230822	180000	1177661130	17630	17630	17630	17630	0
66	20230822	175900	1177661130	17630	17630	17630	17630	0
67	20230822	175800	1177661130	17630	17630	17630	17630	0
68	20230822	175700	1177661130	17630	17630	17630	17630	0
69	20230822	175600	1177661130	17630	17630	17630	17630	0
70	20230822	175500	1177661130	17630	17630	17630	17630	0
71	20230822	175400	1177661130	17630	17630	17630	17630	0
72	20230822	175300	1177661130	17630	17630	17630	17630	0
73	20230822	175200	1177661130	17630	17630	17630	17630	0
74	20230822	175100	1177661130	17630	17630	17630	17630	0
75	20230822	175000	1177661130	17630	17630	17630	17630	0
76	20230822	174900	1177661130	17630	17630	17630	17630	0
77	20230822	174800	1177661130	17630	17630	17630	17630	0
78	20230822	174700	1177661130	17630	17630	17630	17630	0
79	20230822	174600	1177661130	17630	17630	17630	17630	0
80	20230822	174500	1177661130	17630	17630	17630	17630	0
81	20230822	174400	1177661130	17630	17630	17630	17630	0
82	20230822	174300	1177661130	17630	17630	17630	17630	0
83	20230822	174200	1177661130	17630	17630	17630	17630	0
84	20230822	174100	1177661130	17630	17630	17630	17630	0
85	20230822	174000	1177661130	17630	17630	17630	17630	0
86	20230822	173900	1177661130	17630	17630	17630	17630	0
87	20230822	173800	1177661130	17630	17630	17630	17630	0
88	20230822	173700	1177661130	17630	17630	17630	17630	0
89	20230822	173600	1177661130	17630	17630	17630	17630	0
90	20230822	173500	1177661130	17630	17630	17630	17630	0
91	20230822	173400	1177661130	17630	17630	17630	17630	0
92	20230822	173300	1177661130	17630	17630	17630	17630	2950
93	20230822	173200	1177661130	17630	17630	17630	17630	0
94	20230822	173100	1177661130	17630	17630	17630	17630	0
95	20230822	173000	1177661130	17630	17630	17630	17630	0
96	20230822	172900	1177661130	17630	17630	17630	17630	0
97	20230822	172800	1177661130	17630	17630	17630	17630	0
98	20230822	172700	1177661130	17630	17630	17630	17630	0
99	20230822	172600	1177661130	17630	17630	17630	17630	0
100	20230822	172500	1177661130	17630	17630	17630	17630	0
101	20230822	172400	1177661130	17630	17630	17630	17630	0
102	20230822	172300	1177661130	17630	17630	17630	17630	0
103	20230822	172200	1177661130	17630	17630	17630	17630	0
104	20230822	172100	1177661130	17630	17630	17630	17630	0
105	20230822	172000	1177661130	17630	17630	17630	17630	0
106	20230822	171900	1177661130	17630	17630	17630	17630	0
107	20230822	171800	1177661130	17630	17630	17630	17630	0
108	20230822	171700	1177661130	17630	17630	17630	17630	0
109	20230822	171600	1177661130	17630	17630	17630	17630	0
110	20230822	171500	1177661130	17630	17630	17630	17630	0
111	20230822	171400	1177661130	17630	17630	17630	17630	0
112	20230822	171300	1177661130	17630	17630	17630	17630	0
113	20230822	171200	1177661130	17630	17630	17630	17630	0
114	20230822	171100	1177661130	17630	17630	17630	17630	0
115	20230822	171000	1177661130	17630	17630	17630	17630	0
116	20230822	170900	1177661130	17630	17630	17630	17630	0
117	20230822	170800	1177661130	17630	17630	17630	17630	0
118	20230822	170700	1177661130	17630	17630	17630	17630	0
119	20230822	170600	1177661130	17630	17630	17630	17630	0
120	20230822	170500	1177661130	17630	17630	17630	17630	0
121	20230822	170400	1177661130	17630	17630	17630	17630	0
122	20230822	170300	1177661130	17630	17630	17630	17630	2950
123	20230822	170200	1177661130	17630	17630	17630	17630	0
124	20230822	170100	1177661130	17630	17630	17630	17630	0
125	20230822	170000	1177661130	17630	17630	17630	17630	0
126	20230822	165900	1177661130	17630	17630	17630	17630	0
127	20230822	165800	1177661130	17630	17630	17630	17630	0
128	20230822	165700	1177661130	17630	17630	17630	17630	0
129	20230822	165600	1177661130	17630	17630	17630	17630	0
130	20230822	165500	1177661130	17630	17630	17630	17630	0
131	20230822	165400	1177661130	17630	17630	17630	17630	0
132	20230822	165300	1177661130	17630	17630	17630	17630	0
133	20230822	165200	1177661130	17630	17630	17630	17630	0
134	20230822	165100	1177661130	17630	17630	17630	17630	0
135	20230822	165000	1177661130	17630	17630	17630	17630	0
136	20230822	164900	1177661130	17630	17630	17630	17630	0
137	20230822	164800	1177661130	17630	17630	17630	17630	0
138	20230822	164700	1177661130	17630	17630	17630	17630	0
139	20230822	164600	1177661130	17630	17630	17630	17630	0
140	20230822	164500	1177661130	17630	17630	17630	17630	0
141	20230822	164400	1177661130	17630	17630	17630	17630	0
142	20230822	164300	1177661130	17630	17630	17630	17630	0
143	20230822	164200	1177661130	17630	17630	17630	17630	0
144	20230822	164100	1177661130	17630	17630	17630	17630	0
145	20230822	164000	1177661130	17630	17630	17630	17630	0
146	20230822	163900	1177661130	17630	17630	17630	17630	0
147	20230822	163800	1177661130	17630	17630	17630	17630	0
148	20230822	163700	1177661130	17630	17630	17630	17630	0
149	20230822	163600	1177661130	17630	17630	17630	17630	0
150	20230822	163500	1177661130	17630	17630	17630	17630	0
151	20230822	163400	1177661130	17630	17630	17630	17630	0
152	20230822	163300	1177661130	17630	17630	17630	17630	2950
153	20230822	163200	1177661130	17630	17630	17630	17630	0
154	20230822	163100	1177661130	17630	17630	17630	17630	0
155	20230822	163000	1177661130	17630	17630	17630	17630	0
156	20230822	162900	1177661130	17630	17630	17630	17630	0
157	20230822	162800	1177661130	17630	17630	17630	17630	0
158	20230822	162700	1177661130	17630	17630	17630	17630	0
159	20230822	162600	1177661130	17630	17630	17630	17630	0
160	20230822	162500	1177661130	17630	17630	17630	17630	0
161	20230822	162400	1177661130	17630	17630	17630	17630	0
162	20230822	162300	1177661130	17630	17630	17630	17630	0
163	20230822	162200	1177661130	17630	17630	17630	17630	0
164	20230822	162100	1177661130	17630	17630	17630	17630	0
165	20230822	162000	1177661130	17630	17630	17630	17630	0
166	20230822	161900	1177661130	17630	17630	17630	17630	0
167	20230822	161800	1177661130	17630	17630	17630	17630	0
168	20230822	161700	1177661130	17630	17630	17630	17630	0
169	20230822	161600	1177661130	17630	17630	17630	17630	0
170	20230822	161500	1177661130	17630	17630	17630	17630	0
171	20230822	161400	1177661130	17630	17630	17630	17630	0
172	20230822	161300	1177661130	17630	17630	17630	17630	0
173	20230822	161200	1177661130	17630	17630	17630	17630	0
174	20230822	161100	1177661130	17630	17630	17630	17630	0
175	20230822	161000	1177661130	17630	17630	17630	17630	0
176	20230822	160900	1177661130	17630	17630	17630	17630	0
177	20230822	160800	1177661130	17630	17630	17630	17630	0
178	20230822	160700	1177661130	17630	17630	17630	17630	0
179	20230822	160600	1177661130	17630	17630	17630	17630	0
180	20230822	160500	1177661130	17630	17630	17630	17630	0
181	20230822	160400	1177661130	17630	17630	17630	17630	0
182	20230822	160300	1177661130	17630	17630	17630	17630	2950
183	20230822	160200	1177661130	17630	17630	17630	17630	0
184	20230822	160100	1177661130	17630	17630	17630	17630	0
185	20230822	160000	1177661130	17630	17630	17630	17630	0
186	20230822	155900	1177661130	17630	17630	17630	17630	0
187	20230822	155800	1177661130	17630	17630	17630	17630	0
188	20230822	155700	1177661130	17630	17630	17630	17630	0
189	20230822	155600	1177661130	17630	17630	17630	17630	0
190	20230822	155500	1177661130	17630	17630	17630	17630	0
191	20230822	155400	1177661130	17630	17630	17630	17630	0
192	20230822	155300	1177661130	17630	17630	17630	17630	0
193	20230822	155200	1177661130	17630	17630	17630	17630	0
194	20230822	155100	1177661130	17630	17630	17630	17630	0
195	20230822	155000	1177661130	17630	17630	17630	17630	0
196	20230822	154900	1177661130	17630	17630	17630	17630	0
197	20230822	154800	1177661130	17630	17630	17630	17630	0
198	20230822	154700	1177661130	17630	17630	17630	17630	0
199	20230822	154600	1177661130	17630	17630	17630	17630	0
200	20230822	154500	1177661130	17630	17630	17630	17630	0
201	20230822	154400	1177661130	17630	17630	17630	17630	0
202	20230822	154300	1177661130	17630	17630	17630	17630	0
203	20230822	154200	1177661130	17630	17630	17630	17630	0
204	20230822	154100	1177661130	17630	17630	17630	17630	0
205	20230822	154000	1177661130	17630	17630	17630	17630	0
206	20230822	153900	1177661130	17630	17630	17630	17630	0
207	20230822	153800	1177661130	17630	17630	17630	17630	0
208	20230822	153700	1177661130	17630	17630	17630	17630	0
209	20230822	153600	1177661130	17630	17630	17630	17630	0
210	20230822	153500	1177661130	17630	17630	17630	17630	0
211	20230822	153400	1177661130	17630	17630	17630	17630	0
212	20230822	153300	1177661130	17630	17630	17630	17630	2950
213	20230822	153200	1177661130	17630	17630	17630	17630	0
214	20230822	153100	1177661130	17630	17630	17630	17630	0
215	20230822	153000	1177661130	17630	17630	17630	17630	2950
216	20230822	152900	1125652630	17630	17630	17630	17630	0
217	20230822	152800	1125652630	17630	17630	17630	17630	0
218	20230822	152700	1125652630	17630	17630	17630	17630	0
219	20230822	152600	1125652630	17630	17630	17630	17630	0
220	20230822	152500	1125652630	17630	17630	17630	17630	0
221	20230822	152400	1125652630	17630	17630	17630	17630	0
222	20230822	152300	1125652630	17630	17630	17630	17630	0
223	20230822	152200	1125652630	17630	17630	17630	17630	0
224	20230822	152100	1125652630	17630	17630	17630	17630	0
225	20230822	152000	1125652630	17630	17630	17630	17630	0
226	20230822	151900	1125652630	17630	17630	17630	17630	203
227	20230822	151800	1122073740	17630	17630	17630	17620	308
228	20230822	151700	1116646550	17630	17630	17630	17620	77
229	20230822	151600	1115289540	17630	17620	17630	17620	114
230	20230822	151500	1113280580	17630	17600	17630	17600	397
231	20230822	151400	1106287470	17600	17600	17610	17600	150
232	20230822	151300	1103646870	17600	17600	17610	17600	42
233	20230822	151200	1102907430	17600	17590	17610	17590	398
234	20230822	151100	1095902830	17590	17590	17590	17590	9
235	20230822	151000	1095744520	17590	17590	17590	17590	165
236	20230822	150900	1092842170	17590	17610	17620	17590	109
237	20230822	150800	1090922710	17600	17600	17600	17590	93
238	20230822	150700	1089285960	17600	17580	17630	17580	893
239	20230822	150600	1073563270	17590	17580	17590	17580	267
240	20230822	150500	1068868150	17590	17580	17590	17580	21
241	20230822	150400	1068498860	17580	17580	17590	17580	34
242	20230822	150300	1067901130	17580	17580	17580	17580	21
243	20230822	150200	1067531950	17580	17570	17580	17570	114
244	20230822	150100	1065527870	17570	17560	17570	17560	137
245	20230822	150000	1063120790	17560	17560	17570	17560	66
246	20230822	145900	1061961300	17560	17540	17560	17530	123
247	20230822	145800	1059803140	17540	17530	17540	17530	52
248	20230822	145700	1058891100	17530	17530	17540	17520	828
249	20230822	145600	1044376790	17530	17540	17540	17530	968
250	20230822	145500	1027403500	17540	17540	17540	17540	6
251	20230822	145400	1027298260	17540	17540	17540	17540	5
252	20230822	145300	1027210560	17540	17540	17540	17540	77
253	20230822	145200	1025859980	17540	17550	17550	17540	111
254	20230822	145100	1023912050	17550	17550	17550	17550	7
255	20230822	145000	1023789200	17550	17550	17550	17550	6
256	20230822	144900	1023683900	17550	17550	17560	17550	518
257	20230822	144800	1014592960	17550	17560	17560	17550	407
258	20230822	144700	1007448950	17560	17560	17560	17560	89
259	20230822	144600	1005886110	17560	17560	17560	17560	6
260	20230822	144500	1005780750	17560	17560	17570	17560	7
261	20230822	144400	1005657820	17560	17550	17570	17550	885
262	20230822	144300	990116580	17550	17550	17550	17550	4
263	20230822	144200	990046380	17550	17560	17560	17550	109
264	20230822	144100	988133400	17550	17550	17550	17550	5
265	20230822	144000	988045650	17550	17570	17570	17550	947
266	20230822	143900	971412770	17570	17570	17580	17570	72
267	20230822	143800	970147160	17570	17590	17600	17570	951
268	20230822	143700	953422080	17590	17590	17590	17590	5
269	20230822	143600	953334130	17590	17590	17590	17590	6
270	20230822	143500	953228590	17590	17590	17590	17590	4
271	20230822	143400	953158230	17590	17590	17590	17590	6
272	20230822	143300	953052690	17590	17590	17590	17590	167
273	20230822	143200	950115160	17590	17590	17590	17590	6
274	20230822	143100	950009620	17600	17600	17600	17600	678
275	20230822	143000	938076820	17600	17600	17600	17600	3
276	20230822	142900	938024020	17600	17600	17610	17600	67
277	20230822	142800	936844230	17600	17600	17600	17600	4
278	20230822	142700	936773830	17600	17600	17610	17600	58
279	20230822	142600	935752580	17600	17600	17600	17600	6
280	20230822	142500	935646980	17600	17600	17600	17600	6
281	20230822	142400	935541380	17600	17600	17610	17600	176
282	20230822	142300	932443320	17600	17600	17600	17600	2
283	20230822	142200	932408120	17600	17600	17600	17600	2
284	20230822	142100	932372920	17600	17610	17610	17600	48
285	20230822	142000	931527690	17610	17600	17610	17600	61
286	20230822	141900	930454010	17600	17600	17600	17600	8
287	20230822	141800	930313210	17600	17600	17600	17600	3
288	20230822	141700	930260410	17600	17610	17610	17600	174
289	20230822	141600	927196780	17620	17620	17620	17610	286
290	20230822	141500	922159320	17610	17610	17610	17610	3
291	20230822	141400	922106490	17610	17620	17620	17610	46
292	20230822	141300	921296010	17610	17610	17610	17610	4
293	20230822	141200	921225570	17610	17610	17610	17600	196
294	20230822	141100	917774030	17600	17600	17610	17600	241
295	20230822	141000	913530040	17600	17600	17600	17600	103
296	20230822	140900	911717240	17600	17610	17610	17600	15
297	20230822	140800	911453130	17610	17610	17610	17610	55
298	20230822	140700	910484580	17610	17620	17620	17600	88
299	20230822	140600	908935360	17620	17610	17620	17610	62
300	20230822	140500	907843160	17610	17620	17620	17610	102
301	20230822	140400	906046520	17610	17610	17610	17610	29
302	20230822	140300	905535830	17610	17600	17620	17600	112
303	20230822	140200	903563420	17600	17600	17600	17600	341
304	20230822	140100	897561820	17600	17600	17600	17590	23
305	20230822	140000	897157030	17600	17600	17600	17590	74
306	20230822	135900	895854650	17600	17590	17600	17590	5
307	20230822	135800	895766670	17590	17590	17590	17590	2
308	20230822	135700	895731490	17590	17590	17590	17590	2
309	20230822	135600	895696310	17590	17590	17590	17590	2
310	20230822	135500	895661130	17590	17590	17590	17590	2
311	20230822	135400	895625950	17600	17600	17600	17600	363
312	20230822	135300	889237150	17600	17620	17620	17600	225
313	20230822	135200	885274140	17620	17620	17630	17620	207
314	20230822	135100	881626590	17620	17620	17620	17620	30
315	20230822	135000	881097990	17610	17620	17620	17600	268
316	20230822	134900	876379640	17620	17610	17620	17610	517
317	20230822	134800	867271270	17610	17610	17610	17610	24
318	20230822	134700	866848630	17610	17610	17610	17610	60
319	20230822	134600	865792030	17610	17610	17610	17610	54
320	20230822	134500	864841090	17610	17610	17610	17610	13
321	20230822	134400	864612160	17610	17610	17610	17610	19
322	20230822	134300	864277570	17610	17610	17610	17610	146
323	20230822	134200	861706510	17610	17610	17610	17610	42
324	20230822	134100	860966890	17610	17610	17610	17610	281
325	20230822	134000	856018480	17610	17610	17610	17610	39
326	20230822	133900	855331690	17610	17620	17620	17610	14
327	20230822	133800	855085140	17610	17630	17630	17610	388
328	20230822	133700	848248950	17630	17630	17630	17630	44
329	20230822	133600	847473230	17630	17630	17630	17630	0
330	20230822	133500	847473230	17630	17630	17630	17620	76
331	20230822	133400	846133360	17630	17630	17630	17630	15
332	20230822	133300	845868910	17630	17630	17630	17630	370
333	20230822	133200	839345810	17640	17640	17640	17640	45
334	20230822	133100	838552010	17640	17630	17640	17630	11
335	20230822	133000	838357980	17640	17640	17640	17640	0
336	20230822	132900	838357980	17640	17640	17640	17640	47
337	20230822	132800	837528900	17640	17640	17640	17640	40
338	20230822	132700	836823300	17640	17640	17640	17640	31
339	20230822	132600	836276460	17640	17640	17640	17640	61
340	20230822	132500	835200420	17640	17640	17640	17640	56
341	20230822	132400	834212580	17640	17630	17640	17630	152
342	20230822	132300	831531520	17630	17630	17630	17630	37
343	20230822	132200	830879210	17630	17630	17630	17630	196
344	20230822	132100	827423730	17630	17630	17630	17630	16
345	20230822	132000	827141650	17630	17630	17630	17630	24
346	20230822	131900	826718530	17630	17630	17630	17630	38
347	20230822	131800	826048590	17630	17630	17630	17630	0
348	20230822	131700	826048590	17630	17630	17630	17630	58
349	20230822	131600	825026050	17630	17630	17630	17630	36
350	20230822	131500	824391370	17630	17630	17640	17630	117
351	20230822	131400	822328650	17630	17630	17630	17630	42
352	20230822	131300	821588190	17630	17630	17630	17630	0
353	20230822	131200	821588190	17630	17620	17630	17620	314
354	20230822	131100	816052500	17620	17630	17630	17620	7
355	20230822	131000	815929120	17620	17610	17620	17610	907
356	20230822	130900	799947970	17610	17610	17610	17610	86
357	20230822	130800	798433510	17610	17610	17610	17610	13
358	20230822	130700	798204580	17620	17620	17620	17620	309
359	20230822	130600	792760000	17620	17620	17630	17620	37
360	20230822	130500	792107850	17620	17620	17620	17620	68
361	20230822	130400	790909690	17620	17620	17620	17620	235
362	20230822	130300	786768990	17620	17620	17620	17620	17
363	20230822	130200	786469450	17630	17630	17630	17620	213
364	20230822	130100	782714290	17620	17620	17630	17620	116
365	20230822	130000	780669370	17620	17620	17630	17620	8
366	20230822	125900	780528400	17630	17620	17630	17620	14
367	20230822	125800	780281710	17620	17620	17620	17620	6
368	20230822	125700	780175990	17620	17620	17620	17620	389
369	20230822	125600	773321810	17620	17620	17620	17620	3
370	20230822	125500	773268950	17630	17630	17630	17630	0
371	20230822	125400	773268950	17630	17630	17630	17630	37
372	20230822	125300	772616640	17630	17630	17630	17630	301
373	20230822	125200	767310010	17630	17620	17630	17620	4
374	20230822	125100	767239520	17630	17620	17630	17620	62
375	20230822	125000	766147020	17630	17630	17630	17630	29
376	20230822	124900	765635750	17630	17630	17630	17630	3
377	20230822	124800	765582860	17630	17630	17630	17630	119
378	20230822	124700	763484890	17630	17630	17630	17630	31
379	20230822	124600	762938360	17630	17630	17630	17630	0
380	20230822	124500	762938360	17630	17630	17630	17630	0
381	20230822	124400	762938360	17630	17640	17640	17630	292
382	20230822	124300	757790020	17630	17630	17630	17630	284
383	20230822	124200	752783100	17630	17630	17630	17630	62
384	20230822	124100	751690040	17630	17630	17630	17630	669
385	20230822	124000	739895570	17620	17620	17620	17620	3
386	20230822	123900	739842710	17620	17620	17620	17620	39
387	20230822	123800	739155530	17630	17620	17630	17620	155
388	20230822	123700	736424420	17620	17620	17620	17620	0
389	20230822	123600	736424420	17620	17620	17620	17620	3
390	20230822	123500	736371560	17630	17630	17630	17630	110
391	20230822	123400	734432260	17630	17630	17630	17630	39
392	20230822	123300	733744690	17630	17630	17630	17630	9
393	20230822	123200	733586020	17620	17620	17620	17620	3
394	20230822	123100	733533160	17620	17620	17620	17620	20
395	20230822	123000	733180760	17630	17630	17630	17630	0
396	20230822	122900	733180760	17630	17630	17630	17630	1
397	20230822	122800	733163130	17630	17620	17630	17620	9
398	20230822	122700	733004490	17630	17630	17630	17630	56
399	20230822	122600	732017210	17630	17630	17630	17630	53
400	20230822	122500	731082820	17630	17630	17630	17630	5
401	20230822	122400	730994670	17620	17620	17620	17620	3
402	20230822	122300	730941810	17620	17620	17620	17620	0
403	20230822	122200	730941810	17620	17620	17620	17620	0
404	20230822	122100	730941810	17620	17620	17620	17620	0
405	20230822	122000	730941810	17620	17620	17620	17620	3
406	20230822	121900	730888950	17620	17620	17620	17620	0
407	20230822	121800	730888950	17620	17620	17620	17620	0
408	20230822	121700	730888950	17620	17620	17620	17620	61
409	20230822	121600	729814130	17620	17630	17630	17620	8
410	20230822	121500	729673120	17620	17620	17620	17620	0
411	20230822	121400	729673120	17620	17620	17620	17620	0
412	20230822	121300	729673120	17620	17620	17620	17620	0
413	20230822	121200	729673120	17620	17620	17620	17620	3
414	20230822	121100	729620260	17630	17630	17630	17630	46
415	20230822	121000	728809280	17630	17630	17630	17630	4
416	20230822	120900	728738760	17630	17630	17630	17630	1
417	20230822	120800	728721130	17630	17630	17630	17620	117
418	20230822	120700	726659100	17630	17630	17630	17630	1
419	20230822	120600	726641470	17630	17620	17630	17620	462
420	20230822	120500	718500530	17620	17620	17620	17620	200
421	20230822	120400	714976530	17620	17620	17620	17610	9
422	20230822	120300	714817980	17620	17620	17620	17620	59
423	20230822	120200	713778400	17610	17610	17610	17610	0
424	20230822	120100	713778400	17610	17610	17610	17610	30
425	20230822	120000	713250100	17610	17620	17620	17610	18
426	20230822	115900	712932970	17620	17620	17620	17620	11
427	20230822	115800	712739150	17610	17610	17610	17610	0
428	20230822	115700	712739150	17610	17610	17610	17610	3
429	20230822	115600	712686320	17620	17620	17620	17620	0
430	20230822	115500	712686320	17620	17620	17630	17620	167
431	20230822	115400	709743500	17630	17630	17630	17630	0
432	20230822	115300	709743500	17630	17620	17630	17620	10
433	20230822	115200	709567230	17630	17630	17630	17630	0
434	20230822	115100	709567230	17630	17630	17630	17630	27
435	20230822	115000	709091220	17630	17630	17630	17630	2
436	20230822	114900	709055960	17630	17620	17630	17620	43
437	20230822	114800	708297900	17630	17630	17630	17630	0
438	20230822	114700	708297900	17630	17630	17630	17630	2
439	20230822	114600	708262640	17630	17630	17630	17620	205
440	20230822	114500	704650140	17630	17640	17640	17630	77
441	20230822	114400	703292340	17640	17640	17640	17640	1
442	20230822	114300	703274700	17640	17620	17640	17620	318
443	20230822	114200	697668180	17620	17620	17620	17620	0
444	20230822	114100	697668180	17620	17620	17620	17620	3
445	20230822	114000	697615320	17630	17620	17630	17620	178
446	20230822	113900	694477920	17630	17630	17630	17630	0
447	20230822	113800	694477920	17630	17630	17630	17630	152
448	20230822	113700	691798160	17630	17630	17630	17630	13
449	20230822	113600	691568970	17640	17630	17640	17630	183
450	20230822	113500	688342500	17630	17630	17630	17630	17
451	20230822	113400	688042790	17630	17630	17630	17630	15
452	20230822	113300	687778340	17630	17640	17640	17630	57
453	20230822	113200	686773030	17640	17640	17640	17640	10
454	20230822	113100	686596630	17620	17640	17640	17620	48
455	20230822	113000	685749950	17620	17620	17620	17620	299
456	20230822	112900	680481570	17620	17620	17620	17610	45
457	20230822	112800	679688700	17620	17620	17620	17620	20
458	20230822	112700	679336300	17620	17620	17620	17620	5
459	20230822	112600	679248200	17620	17630	17630	17620	184
460	20230822	112500	676004620	17630	17640	17640	17630	67
461	20230822	112400	674823150	17630	17640	17640	17630	129
462	20230822	112300	672547970	17640	17630	17640	17630	76
463	20230822	112200	671207530	17640	17640	17640	17640	34
464	20230822	112100	670607770	17640	17640	17640	17640	82
465	20230822	112000	669161290	17620	17620	17620	17620	17
466	20230822	111900	668861750	17650	17640	17650	17640	499
467	20230822	111800	660054890	17640	17640	17640	17640	52
468	20230822	111700	659137610	17640	17660	17660	17640	291
469	20230822	111600	654001370	17660	17620	17660	17620	514
470	20230822	111500	644938120	17620	17620	17620	17620	1
471	20230822	111400	644920500	17620	17620	17620	17620	15
472	20230822	111300	644656200	17610	17610	17610	17610	3
473	20230822	111200	644603370	17610	17610	17610	17610	50
474	20230822	111100	643722870	17610	17610	17610	17610	20
475	20230822	111000	643370670	17610	17630	17630	17610	187
476	20230822	110900	640075260	17620	17620	17620	17620	70
477	20230822	110800	638841860	17610	17610	17610	17610	8
478	20230822	110700	638700980	17620	17610	17620	17610	185
479	20230822	110600	635442440	17610	17610	17610	17610	44
480	20230822	110500	634667600	17620	17620	17620	17620	24
481	20230822	110400	634244720	17620	17620	17650	17620	271
482	20230822	110300	629468650	17620	17610	17620	17610	10
483	20230822	110200	629292540	17590	17590	17590	17590	66
484	20230822	110100	628131600	17590	17570	17590	17570	66
485	20230822	110000	626971750	17560	17550	17560	17550	1190
486	20230822	105900	606079980	17550	17560	17560	17550	153
487	20230822	105800	603394820	17550	17550	17550	17550	227
488	20230822	105700	599410970	17550	17560	17560	17550	4
489	20230822	105600	599340760	17560	17560	17560	17560	10
490	20230822	105500	599165160	17560	17560	17560	17560	10
491	20230822	105400	598989560	17560	17560	17560	17560	10
492	20230822	105300	598813960	17550	17560	17560	17550	326
493	20230822	105200	593089520	17560	17560	17560	17560	48
494	20230822	105100	592246640	17580	17580	17580	17580	0
495	20230822	105000	592246640	17580	17580	17580	17580	21
496	20230822	104900	591877460	17560	17560	17560	17560	3
497	20230822	104800	591824780	17560	17580	17580	17550	450
498	20230822	104700	583921410	17590	17590	17590	17590	8
499	20230822	104600	583780690	17590	17580	17590	17580	5
500	20230822	104500	583692770	17580	17580	17590	17580	143
501	20230822	104400	581177420	17560	17560	17560	17550	208
502	20230822	104300	577525440	17550	17550	17550	17550	0
503	20230822	104200	577525440	17550	17590	17590	17550	738
504	20230822	104100	564563160	17590	17590	17590	17590	89
505	20230822	104000	562997650	17580	17600	17600	17580	77
506	20230822	103900	561642530	17570	17570	17580	17570	44
507	20230822	103800	560869440	17580	17610	17610	17560	622
508	20230822	103700	549930880	17630	17640	17640	17630	169
509	20230822	103600	546950330	17650	17640	17650	17640	587
510	20230822	103500	536592870	17630	17620	17630	17620	482
511	20230822	103400	528097570	17620	17610	17620	17610	273
512	20230822	103300	523289840	17610	17600	17610	17600	509
513	20230822	103200	514330440	17600	17600	17600	17600	0
514	20230822	103100	514330440	17600	17600	17600	17600	14
515	20230822	103000	514084040	17590	17590	17590	17590	3
516	20230822	102900	514031270	17590	17580	17590	17580	16
517	20230822	102800	513749950	17580	17590	17590	17580	167
518	20230822	102700	510813390	17600	17600	17600	17600	200
519	20230822	102600	507293390	17580	17560	17590	17560	267
520	20230822	102500	502599220	17570	17560	17570	17560	607
521	20230822	102400	491940130	17560	17560	17560	17560	201
522	20230822	102300	488410570	17550	17550	17550	17550	0
523	20230822	102200	488410570	17550	17560	17560	17550	4
524	20230822	102100	488340360	17550	17550	17550	17550	0
525	20230822	102000	488340360	17550	17570	17570	17550	532
526	20230822	101900	479001050	17570	17570	17570	17570	0
527	20230822	101800	479001050	17570	17570	17570	17570	407
528	20230822	101700	471850060	17570	17570	17570	17570	64
529	20230822	101600	470725580	17580	17580	17580	17580	1
530	20230822	101500	470708000	17580	17580	17580	17580	21
531	20230822	101400	470338820	17580	17600	17600	17580	141
532	20230822	101300	467858950	17600	17600	17600	17600	105
533	20230822	101200	466010950	17610	17610	17610	17610	1
534	20230822	101100	465993340	17600	17610	17610	17600	70
535	20230822	101000	464761140	17610	17590	17610	17590	217
536	20230822	100900	460942150	17590	17590	17590	17590	0
537	20230822	100800	460942150	17590	17620	17620	17590	640
538	20230822	100700	449674900	17620	17620	17640	17620	65
539	20230822	100600	448528900	17630	17620	17630	17620	399
540	20230822	100500	441498300	17620	17620	17620	17620	1
541	20230822	100400	441480680	17620	17620	17620	17620	1
542	20230822	100300	441463060	17620	17640	17640	17620	101
543	20230822	100200	439683380	17620	17650	17650	17620	13
544	20230822	100100	439454290	17660	17660	17660	17650	301
545	20230822	100000	434138660	17660	17660	17660	17660	17
546	20230822	095900	433838440	17660	17650	17660	17650	125
547	20230822	095800	431631030	17650	17620	17650	17620	185
548	20230822	095700	428369070	17620	17620	17620	17620	51
549	20230822	095600	427470450	17620	17650	17650	17620	527
550	20230822	095500	418174820	17650	17650	17650	17650	0
551	20230822	095400	418174820	17650	17650	17650	17650	13
552	20230822	095300	417945370	17660	17660	17660	17660	3
553	20230822	095200	417892390	17660	17650	17660	17650	221
554	20230822	095100	413989630	17660	17660	17680	17650	337
555	20230822	095000	408037720	17660	17640	17680	17640	1679
556	20230822	094900	378391210	17640	17640	17640	17640	152
557	20230822	094800	375709930	17640	17650	17650	17640	18
558	20230822	094700	375392330	17650	17650	17670	17650	183
559	20230822	094600	372161270	17610	17630	17670	17610	674
560	20230822	094500	360257300	17630	17650	17670	17630	469
561	20230822	094400	351977100	17640	17610	17650	17610	1705
562	20230822	094300	321925730	17610	17610	17610	17610	1
563	20230822	094200	321908120	17610	17600	17610	17600	171
564	20230822	094100	318898330	17610	17590	17610	17570	670
565	20230822	094000	307110490	17570	17570	17580	17560	1339
566	20230822	093900	283583390	17570	17570	17570	17570	0
567	20230822	093800	283583390	17570	17560	17570	17550	274
568	20230822	093700	278772060	17560	17560	17560	17560	9
569	20230822	093600	278614020	17560	17560	17560	17560	173
570	20230822	093500	275576140	17560	17560	17560	17550	290
571	20230822	093400	270483750	17550	17550	17560	17550	784
572	20230822	093300	256723640	17550	17560	17560	17550	99
573	20230822	093200	254985210	17560	17560	17560	17550	68
574	20230822	093100	253791790	17560	17570	17570	17560	145
575	20230822	093000	251245400	17570	17570	17570	17570	0
576	20230822	092900	251245400	17570	17550	17570	17550	120
577	20230822	092800	249139060	17550	17550	17550	17550	152
578	20230822	092700	246471460	17600	17550	17620	17540	86
579	20230822	092600	244961660	17620	17560	17620	17550	2191
580	20230822	092500	206445470	17550	17550	17550	17550	90
581	20230822	092400	204865970	17550	17560	17560	17550	3
582	20230822	092300	204813300	17550	17560	17560	17550	12
583	20230822	092200	204602590	17560	17560	17580	17560	300
584	20230822	092100	199332590	17570	17560	17580	17560	697
585	20230822	092000	187082710	17560	17560	17570	17560	272
586	20230822	091900	182303740	17560	17520	17560	17520	379
587	20230822	091800	175655010	17530	17550	17550	17510	797
588	20230822	091700	161678240	17560	17560	17560	17560	14
589	20230822	091600	161432400	17560	17560	17560	17560	194
590	20230822	091500	158025760	17570	17560	17580	17560	251
591	20230822	091400	153615750	17560	17550	17570	17550	1886
592	20230822	091300	120494330	17550	17560	17560	17530	325
593	20230822	091200	114793000	17560	17560	17560	17560	314
594	20230822	091100	109279160	17560	17530	17560	17530	339
595	20230822	091000	103329170	17520	17510	17560	17510	1131
596	20230822	090900	83513710	17510	17510	17510	17500	79
597	20230822	090800	82130480	17510	17520	17520	17500	277
598	20230822	090700	77278740	17520	17470	17520	17470	140
599	20230822	090600	74829180	17460	17460	17470	17460	489
600	20230822	090500	66290740	17460	17540	17540	17450	1266
601	20230822	090400	44160370	17510	17540	17540	17510	250
602	20230822	090300	39780080	17540	17500	17540	17500	198
603	20230822	090200	36309910	17540	17490	17540	17470	887
604	20230822	090100	20789810	17500	17510	17540	17500	337
605	20230822	090000	14886690	17530	17490	17530	17490	851