KissMeData/009180/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184800	258220365	2420	2420	2420	2420	885
3	20230822	184700	258220365	2420	2420	2420	2420	0
4	20230822	184600	258220365	2420	2420	2420	2420	0
5	20230822	184500	258220365	2420	2420	2420	2420	0
6	20230822	184400	258220365	2420	2420	2420	2420	0
7	20230822	184300	258220365	2420	2420	2420	2420	0
8	20230822	184200	258220365	2420	2420	2420	2420	0
9	20230822	184100	258220365	2420	2420	2420	2420	0
10	20230822	184000	258220365	2420	2420	2420	2420	0
11	20230822	183900	258220365	2420	2420	2420	2420	0
12	20230822	183800	258220365	2420	2420	2420	2420	0
13	20230822	183700	258220365	2420	2420	2420	2420	0
14	20230822	183600	258220365	2420	2420	2420	2420	0
15	20230822	183500	258220365	2420	2420	2420	2420	0
16	20230822	183400	258220365	2420	2420	2420	2420	0
17	20230822	183300	258220365	2420	2420	2420	2420	0
18	20230822	183200	258220365	2420	2420	2420	2420	0
19	20230822	183100	258220365	2420	2420	2420	2420	0
20	20230822	183000	258220365	2420	2420	2420	2420	0
21	20230822	182900	258220365	2420	2420	2420	2420	0
22	20230822	182800	258220365	2420	2420	2420	2420	0
23	20230822	182700	258220365	2420	2420	2420	2420	0
24	20230822	182600	258220365	2420	2420	2420	2420	0
25	20230822	182500	258220365	2420	2420	2420	2420	0
26	20230822	182400	258220365	2420	2420	2420	2420	0
27	20230822	182300	258220365	2420	2420	2420	2420	0
28	20230822	182200	258220365	2420	2420	2420	2420	0
29	20230822	182100	258220365	2420	2420	2420	2420	0
30	20230822	182000	258220365	2420	2420	2420	2420	0
31	20230822	181900	258220365	2420	2420	2420	2420	0
32	20230822	181800	258220365	2420	2420	2420	2420	885
33	20230822	181700	258220365	2420	2420	2420	2420	0
34	20230822	181600	258220365	2420	2420	2420	2420	0
35	20230822	181500	258220365	2420	2420	2420	2420	0
36	20230822	181400	258220365	2420	2420	2420	2420	0
37	20230822	181300	258220365	2420	2420	2420	2420	0
38	20230822	181200	258220365	2420	2420	2420	2420	0
39	20230822	181100	258220365	2420	2420	2420	2420	0
40	20230822	181000	258220365	2420	2420	2420	2420	0
41	20230822	180900	258220365	2420	2420	2420	2420	0
42	20230822	180800	258220365	2420	2420	2420	2420	0
43	20230822	180700	258220365	2420	2420	2420	2420	0
44	20230822	180600	258220365	2420	2420	2420	2420	0
45	20230822	180500	258220365	2420	2420	2420	2420	0
46	20230822	180400	258220365	2420	2420	2420	2420	0
47	20230822	180300	258220365	2420	2420	2420	2420	0
48	20230822	180200	258220365	2420	2420	2420	2420	0
49	20230822	180100	258220365	2420	2420	2420	2420	0
50	20230822	180000	258220365	2420	2420	2420	2420	0
51	20230822	175900	258220365	2420	2420	2420	2420	0
52	20230822	175800	258220365	2420	2420	2420	2420	0
53	20230822	175700	258220365	2420	2420	2420	2420	0
54	20230822	175600	258220365	2420	2420	2420	2420	0
55	20230822	175500	258220365	2420	2420	2420	2420	0
56	20230822	175400	258220365	2420	2420	2420	2420	0
57	20230822	175300	258220365	2420	2420	2420	2420	0
58	20230822	175200	258220365	2420	2420	2420	2420	0
59	20230822	175100	258220365	2420	2420	2420	2420	0
60	20230822	175000	258220365	2420	2420	2420	2420	0
61	20230822	174900	258220365	2420	2420	2420	2420	0
62	20230822	174800	258220365	2420	2420	2420	2420	885
63	20230822	174700	258220365	2420	2420	2420	2420	0
64	20230822	174600	258220365	2420	2420	2420	2420	0
65	20230822	174500	258220365	2420	2420	2420	2420	0
66	20230822	174400	258220365	2420	2420	2420	2420	0
67	20230822	174300	258220365	2420	2420	2420	2420	0
68	20230822	174200	258220365	2420	2420	2420	2420	0
69	20230822	174100	258220365	2420	2420	2420	2420	0
70	20230822	174000	258220365	2420	2420	2420	2420	0
71	20230822	173900	258220365	2420	2420	2420	2420	0
72	20230822	173800	258220365	2420	2420	2420	2420	0
73	20230822	173700	258220365	2420	2420	2420	2420	0
74	20230822	173600	258220365	2420	2420	2420	2420	0
75	20230822	173500	258220365	2420	2420	2420	2420	0
76	20230822	173400	258220365	2420	2420	2420	2420	0
77	20230822	173300	258220365	2420	2420	2420	2420	0
78	20230822	173200	258220365	2420	2420	2420	2420	0
79	20230822	173100	258220365	2420	2420	2420	2420	0
80	20230822	173000	258220365	2420	2420	2420	2420	0
81	20230822	172900	258220365	2420	2420	2420	2420	0
82	20230822	172800	258220365	2420	2420	2420	2420	0
83	20230822	172700	258220365	2420	2420	2420	2420	0
84	20230822	172600	258220365	2420	2420	2420	2420	0
85	20230822	172500	258220365	2420	2420	2420	2420	0
86	20230822	172400	258220365	2420	2420	2420	2420	0
87	20230822	172300	258220365	2420	2420	2420	2420	0
88	20230822	172200	258220365	2420	2420	2420	2420	0
89	20230822	172100	258220365	2420	2420	2420	2420	0
90	20230822	172000	258220365	2420	2420	2420	2420	0
91	20230822	171900	258220365	2420	2420	2420	2420	0
92	20230822	171800	258220365	2420	2420	2420	2420	885
93	20230822	171700	258220365	2420	2420	2420	2420	0
94	20230822	171600	258220365	2420	2420	2420	2420	0
95	20230822	171500	258220365	2420	2420	2420	2420	0
96	20230822	171400	258220365	2420	2420	2420	2420	0
97	20230822	171300	258220365	2420	2420	2420	2420	0
98	20230822	171200	258220365	2420	2420	2420	2420	0
99	20230822	171100	258220365	2420	2420	2420	2420	0
100	20230822	171000	258220365	2420	2420	2420	2420	0
101	20230822	170900	258220365	2420	2420	2420	2420	0
102	20230822	170800	258220365	2420	2420	2420	2420	0
103	20230822	170700	258220365	2420	2420	2420	2420	0
104	20230822	170600	258220365	2420	2420	2420	2420	0
105	20230822	170500	258220365	2420	2420	2420	2420	0
106	20230822	170400	258220365	2420	2420	2420	2420	0
107	20230822	170300	258220365	2420	2420	2420	2420	0
108	20230822	170200	258220365	2420	2420	2420	2420	0
109	20230822	170100	258220365	2420	2420	2420	2420	0
110	20230822	170000	258220365	2420	2420	2420	2420	0
111	20230822	165900	258220365	2420	2420	2420	2420	0
112	20230822	165800	258220365	2420	2420	2420	2420	0
113	20230822	165700	258220365	2420	2420	2420	2420	0
114	20230822	165600	258220365	2420	2420	2420	2420	0
115	20230822	165500	258220365	2420	2420	2420	2420	0
116	20230822	165400	258220365	2420	2420	2420	2420	0
117	20230822	165300	258220365	2420	2420	2420	2420	0
118	20230822	165200	258220365	2420	2420	2420	2420	0
119	20230822	165100	258220365	2420	2420	2420	2420	0
120	20230822	165000	258220365	2420	2420	2420	2420	0
121	20230822	164900	258220365	2420	2420	2420	2420	0
122	20230822	164800	258220365	2420	2420	2420	2420	885
123	20230822	164700	258220365	2420	2420	2420	2420	0
124	20230822	164600	258220365	2420	2420	2420	2420	0
125	20230822	164500	258220365	2420	2420	2420	2420	0
126	20230822	164400	258220365	2420	2420	2420	2420	0
127	20230822	164300	258220365	2420	2420	2420	2420	0
128	20230822	164200	258220365	2420	2420	2420	2420	0
129	20230822	164100	258220365	2420	2420	2420	2420	0
130	20230822	164000	258220365	2420	2420	2420	2420	0
131	20230822	163900	258220365	2420	2420	2420	2420	0
132	20230822	163800	258220365	2420	2420	2420	2420	0
133	20230822	163700	258220365	2420	2420	2420	2420	0
134	20230822	163600	258220365	2420	2420	2420	2420	0
135	20230822	163500	258220365	2420	2420	2420	2420	0
136	20230822	163400	258220365	2420	2420	2420	2420	0
137	20230822	163300	258220365	2420	2420	2420	2420	0
138	20230822	163200	258220365	2420	2420	2420	2420	0
139	20230822	163100	258220365	2420	2420	2420	2420	0
140	20230822	163000	258220365	2420	2420	2420	2420	0
141	20230822	162900	258220365	2420	2420	2420	2420	0
142	20230822	162800	258220365	2420	2420	2420	2420	0
143	20230822	162700	258220365	2420	2420	2420	2420	0
144	20230822	162600	258220365	2420	2420	2420	2420	0
145	20230822	162500	258220365	2420	2420	2420	2420	0
146	20230822	162400	258220365	2420	2420	2420	2420	0
147	20230822	162300	258220365	2420	2420	2420	2420	0
148	20230822	162200	258220365	2420	2420	2420	2420	0
149	20230822	162100	258220365	2420	2420	2420	2420	0
150	20230822	162000	258220365	2420	2420	2420	2420	0
151	20230822	161900	258220365	2420	2420	2420	2420	0
152	20230822	161800	258220365	2420	2420	2420	2420	885
153	20230822	161700	258220365	2420	2420	2420	2420	0
154	20230822	161600	258220365	2420	2420	2420	2420	0
155	20230822	161500	258220365	2420	2420	2420	2420	0
156	20230822	161400	258220365	2420	2420	2420	2420	0
157	20230822	161300	258220365	2420	2420	2420	2420	0
158	20230822	161200	258220365	2420	2420	2420	2420	0
159	20230822	161100	258220365	2420	2420	2420	2420	0
160	20230822	161000	258220365	2420	2420	2420	2420	0
161	20230822	160900	258220365	2420	2420	2420	2420	0
162	20230822	160800	258220365	2420	2420	2420	2420	0
163	20230822	160700	258220365	2420	2420	2420	2420	0
164	20230822	160600	258220365	2420	2420	2420	2420	0
165	20230822	160500	258220365	2420	2420	2420	2420	0
166	20230822	160400	258220365	2420	2420	2420	2420	0
167	20230822	160300	258220365	2420	2420	2420	2420	0
168	20230822	160200	258220365	2420	2420	2420	2420	0
169	20230822	160100	258220365	2420	2420	2420	2420	0
170	20230822	160000	258220365	2420	2420	2420	2420	0
171	20230822	155900	258220365	2420	2420	2420	2420	0
172	20230822	155800	258220365	2420	2420	2420	2420	0
173	20230822	155700	258220365	2420	2420	2420	2420	0
174	20230822	155600	258220365	2420	2420	2420	2420	0
175	20230822	155500	258220365	2420	2420	2420	2420	0
176	20230822	155400	258220365	2420	2420	2420	2420	0
177	20230822	155300	258220365	2420	2420	2420	2420	0
178	20230822	155200	258220365	2420	2420	2420	2420	0
179	20230822	155100	258220365	2420	2420	2420	2420	0
180	20230822	155000	258220365	2420	2420	2420	2420	0
181	20230822	154900	258220365	2420	2420	2420	2420	0
182	20230822	154800	258220365	2420	2420	2420	2420	885
183	20230822	154700	258220365	2420	2420	2420	2420	0
184	20230822	154600	258220365	2420	2420	2420	2420	0
185	20230822	154500	258220365	2420	2420	2420	2420	0
186	20230822	154400	258220365	2420	2420	2420	2420	0
187	20230822	154300	258220365	2420	2420	2420	2420	0
188	20230822	154200	258220365	2420	2420	2420	2420	0
189	20230822	154100	258220365	2420	2420	2420	2420	0
190	20230822	154000	258220365	2420	2420	2420	2420	0
191	20230822	153900	258220365	2420	2420	2420	2420	0
192	20230822	153800	258220365	2420	2420	2420	2420	0
193	20230822	153700	258220365	2420	2420	2420	2420	0
194	20230822	153600	258220365	2420	2420	2420	2420	0
195	20230822	153500	258220365	2420	2420	2420	2420	0
196	20230822	153400	258220365	2420	2420	2420	2420	0
197	20230822	153300	258220365	2420	2420	2420	2420	0
198	20230822	153200	258220365	2420	2420	2420	2420	0
199	20230822	153100	258220365	2420	2420	2420	2420	0
200	20230822	153000	258220365	2420	2420	2420	2420	885
201	20230822	152900	256078665	2405	2405	2405	2405	0
202	20230822	152800	256078665	2405	2405	2405	2405	0
203	20230822	152700	256078665	2405	2405	2405	2405	0
204	20230822	152600	256078665	2405	2405	2405	2405	0
205	20230822	152500	256078665	2405	2405	2405	2405	0
206	20230822	152400	256078665	2405	2405	2405	2405	0
207	20230822	152300	256078665	2405	2405	2405	2405	0
208	20230822	152200	256078665	2405	2405	2405	2405	0
209	20230822	152100	256078665	2405	2405	2405	2405	0
210	20230822	152000	256078665	2405	2405	2405	2405	0
211	20230822	151900	256078665	2405	2405	2405	2405	0
212	20230822	151800	256078665	2405	2405	2405	2400	931
213	20230822	151700	253844010	2400	2400	2400	2400	0
214	20230822	151600	253844010	2400	2395	2400	2395	220
215	20230822	151500	253317060	2405	2405	2405	2405	0
216	20230822	151400	253317060	2405	2405	2405	2405	0
217	20230822	151300	253317060	2405	2395	2405	2395	108
218	20230822	151200	253057775	2400	2400	2400	2400	117
219	20230822	151100	252776975	2405	2400	2405	2400	126
220	20230822	151000	252474475	2400	2400	2400	2400	100
221	20230822	150900	252234475	2400	2405	2405	2400	23
222	20230822	150800	252179175	2400	2405	2405	2400	261
223	20230822	150700	251552525	2400	2400	2400	2400	336
224	20230822	150600	250746125	2400	2405	2405	2400	312
225	20230822	150500	249997265	2405	2405	2405	2405	1
226	20230822	150400	249994860	2405	2405	2405	2405	187
227	20230822	150300	249545125	2405	2405	2405	2405	0
228	20230822	150200	249545125	2405	2405	2405	2405	0
229	20230822	150100	249545125	2405	2405	2405	2405	0
230	20230822	150000	249545125	2405	2405	2405	2405	0
231	20230822	145900	249545125	2405	2405	2405	2405	15
232	20230822	145800	249509050	2405	2405	2405	2405	41
233	20230822	145700	249410445	2410	2410	2410	2410	0
234	20230822	145600	249410445	2410	2410	2410	2410	77
235	20230822	145500	249224875	2415	2415	2415	2415	18
236	20230822	145400	249181405	2415	2415	2415	2415	13
237	20230822	145300	249150010	2420	2405	2420	2405	161
238	20230822	145200	248761205	2410	2400	2410	2400	202
239	20230822	145100	248276385	2420	2420	2420	2420	1
240	20230822	145000	248273965	2400	2400	2400	2400	100
241	20230822	144900	248033965	2420	2420	2420	2420	1
242	20230822	144800	248031545	2420	2420	2420	2420	0
243	20230822	144700	248031545	2420	2420	2420	2420	1
244	20230822	144600	248029125	2400	2400	2400	2400	202
245	20230822	144500	247544325	2420	2420	2420	2420	100
246	20230822	144400	247302325	2420	2420	2420	2420	1
247	20230822	144300	247299905	2415	2415	2415	2415	0
248	20230822	144200	247299905	2415	2415	2415	2415	1
249	20230822	144100	247297490	2420	2420	2420	2420	2
250	20230822	144000	247292650	2405	2405	2405	2405	348
251	20230822	143900	246455710	2405	2405	2405	2405	154
252	20230822	143800	246085340	2420	2420	2420	2420	0
253	20230822	143700	246085340	2420	2420	2420	2420	3
254	20230822	143600	246078080	2420	2420	2420	2420	0
255	20230822	143500	246078080	2420	2420	2420	2420	0
256	20230822	143400	246078080	2420	2420	2420	2420	0
257	20230822	143300	246078080	2420	2420	2420	2420	0
258	20230822	143200	246078080	2420	2420	2420	2420	0
259	20230822	143100	246078080	2420	2420	2420	2420	0
260	20230822	143000	246078080	2420	2420	2420	2420	0
261	20230822	142900	246078080	2420	2420	2420	2420	0
262	20230822	142800	246078080	2420	2420	2420	2420	0
263	20230822	142700	246078080	2420	2420	2420	2420	0
264	20230822	142600	246078080	2420	2420	2420	2420	0
265	20230822	142500	246078080	2420	2420	2420	2420	1
266	20230822	142400	246075660	2420	2420	2420	2420	0
267	20230822	142300	246075660	2420	2420	2420	2420	0
268	20230822	142200	246075660	2420	2420	2420	2420	0
269	20230822	142100	246075660	2420	2420	2420	2420	0
270	20230822	142000	246075660	2420	2420	2420	2420	0
271	20230822	141900	246075660	2420	2420	2420	2420	0
272	20230822	141800	246075660	2420	2420	2420	2420	0
273	20230822	141700	246075660	2420	2420	2420	2420	0
274	20230822	141600	246075660	2420	2420	2420	2420	0
275	20230822	141500	246075660	2420	2420	2420	2420	1
276	20230822	141400	246073240	2420	2405	2420	2405	30
277	20230822	141300	246000945	2420	2420	2420	2420	50
278	20230822	141200	245879945	2420	2420	2420	2420	0
279	20230822	141100	245879945	2420	2420	2420	2420	0
280	20230822	141000	245879945	2420	2420	2420	2420	0
281	20230822	140900	245879945	2420	2420	2420	2420	0
282	20230822	140800	245879945	2420	2420	2420	2420	0
283	20230822	140700	245879945	2420	2420	2420	2420	0
284	20230822	140600	245879945	2420	2420	2420	2420	0
285	20230822	140500	245879945	2420	2420	2420	2420	1
286	20230822	140400	245877525	2415	2415	2415	2415	0
287	20230822	140300	245877525	2415	2415	2415	2415	2
288	20230822	140200	245872695	2415	2415	2415	2415	0
289	20230822	140100	245872695	2415	2400	2420	2400	508
290	20230822	140000	244653460	2420	2420	2420	2420	1
291	20230822	135900	244651040	2420	2420	2420	2420	0
292	20230822	135800	244651040	2420	2420	2420	2420	1
293	20230822	135700	244648620	2420	2420	2420	2420	0
294	20230822	135600	244648620	2420	2420	2420	2420	413
295	20230822	135500	243649160	2420	2420	2420	2420	1
296	20230822	135400	243646740	2420	2420	2420	2420	0
297	20230822	135300	243646740	2420	2420	2420	2420	0
298	20230822	135200	243646740	2420	2420	2420	2420	500
299	20230822	135100	242436740	2420	2420	2420	2420	0
300	20230822	135000	242436740	2420	2420	2420	2420	0
301	20230822	134900	242436740	2420	2420	2420	2420	0
302	20230822	134800	242436740	2420	2420	2420	2420	0
303	20230822	134700	242436740	2420	2420	2420	2420	0
304	20230822	134600	242436740	2420	2420	2420	2420	0
305	20230822	134500	242436740	2420	2420	2420	2420	0
306	20230822	134400	242436740	2420	2420	2420	2420	0
307	20230822	134300	242436740	2420	2420	2420	2420	0
308	20230822	134200	242436740	2420	2420	2420	2420	0
309	20230822	134100	242436740	2420	2420	2420	2420	0
310	20230822	134000	242436740	2420	2420	2420	2420	0
311	20230822	133900	242436740	2420	2420	2420	2420	0
312	20230822	133800	242436740	2420	2420	2420	2420	12
313	20230822	133700	242407700	2420	2420	2420	2420	0
314	20230822	133600	242407700	2420	2420	2420	2420	1
315	20230822	133500	242405280	2400	2400	2400	2400	735
316	20230822	133400	240641280	2405	2405	2405	2405	108
317	20230822	133300	240381540	2420	2420	2420	2420	0
318	20230822	133200	240381540	2420	2420	2420	2420	0
319	20230822	133100	240381540	2420	2420	2420	2420	0
320	20230822	133000	240381540	2420	2420	2420	2420	0
321	20230822	132900	240381540	2420	2420	2420	2420	6
322	20230822	132800	240367020	2415	2415	2415	2415	1
323	20230822	132700	240364605	2420	2420	2420	2420	0
324	20230822	132600	240364605	2420	2420	2420	2420	0
325	20230822	132500	240364605	2420	2420	2420	2420	0
326	20230822	132400	240364605	2420	2415	2420	2415	3
327	20230822	132300	240357355	2420	2410	2420	2410	585
328	20230822	132200	238945085	2400	2400	2400	2400	1257
329	20230822	132100	235928285	2400	2400	2400	2400	1547
330	20230822	132000	232215485	2400	2415	2415	2400	11816
331	20230822	131900	203779900	2420	2420	2420	2420	0
332	20230822	131800	203779900	2420	2420	2420	2420	0
333	20230822	131700	203779900	2420	2420	2420	2420	0
334	20230822	131600	203779900	2420	2420	2420	2420	0
335	20230822	131500	203779900	2420	2420	2420	2420	136
336	20230822	131400	203450780	2420	2420	2420	2420	132
337	20230822	131300	203131340	2420	2420	2420	2420	152
338	20230822	131200	202763500	2430	2430	2430	2430	0
339	20230822	131100	202763500	2430	2430	2430	2430	2
340	20230822	131000	202758640	2430	2430	2430	2430	0
341	20230822	130900	202758640	2430	2430	2430	2430	0
342	20230822	130800	202758640	2430	2430	2430	2430	0
343	20230822	130700	202758640	2430	2430	2430	2430	0
344	20230822	130600	202758640	2430	2430	2430	2430	0
345	20230822	130500	202758640	2430	2430	2430	2430	1
346	20230822	130400	202756210	2430	2430	2430	2430	0
347	20230822	130300	202756210	2430	2430	2430	2430	0
348	20230822	130200	202756210	2430	2415	2430	2415	3
349	20230822	130100	202748950	2420	2420	2420	2420	1
350	20230822	130000	202746530	2420	2420	2420	2420	1
351	20230822	125900	202744110	2425	2430	2430	2425	32
352	20230822	125800	202666400	2420	2420	2420	2420	200
353	20230822	125700	202182400	2425	2425	2425	2425	1
354	20230822	125600	202179975	2430	2430	2430	2430	0
355	20230822	125500	202179975	2430	2420	2430	2420	2
356	20230822	125400	202175125	2430	2430	2430	2430	0
357	20230822	125300	202175125	2430	2430	2430	2430	0
358	20230822	125200	202175125	2430	2430	2430	2430	0
359	20230822	125100	202175125	2430	2430	2430	2430	40
360	20230822	125000	202077925	2430	2430	2430	2430	0
361	20230822	124900	202077925	2430	2430	2430	2430	0
362	20230822	124800	202077925	2430	2430	2430	2430	60
363	20230822	124700	201932125	2430	2425	2430	2420	112
364	20230822	124600	201660980	2430	2430	2430	2430	0
365	20230822	124500	201660980	2430	2430	2430	2430	0
366	20230822	124400	201660980	2430	2430	2430	2430	0
367	20230822	124300	201660980	2430	2430	2430	2430	0
368	20230822	124200	201660980	2430	2430	2430	2430	0
369	20230822	124100	201660980	2430	2430	2430	2430	0
370	20230822	124000	201660980	2430	2430	2430	2430	0
371	20230822	123900	201660980	2430	2430	2430	2430	0
372	20230822	123800	201660980	2430	2430	2430	2430	0
373	20230822	123700	201660980	2430	2430	2430	2430	0
374	20230822	123600	201660980	2430	2430	2430	2430	0
375	20230822	123500	201660980	2430	2430	2430	2430	0
376	20230822	123400	201660980	2430	2430	2430	2430	1
377	20230822	123300	201658550	2420	2420	2420	2420	387
378	20230822	123200	200722010	2430	2430	2430	2430	0
379	20230822	123100	200722010	2430	2430	2430	2430	1
380	20230822	123000	200719580	2430	2430	2430	2430	0
381	20230822	122900	200719580	2430	2430	2430	2430	0
382	20230822	122800	200719580	2430	2430	2430	2430	0
383	20230822	122700	200719580	2430	2430	2430	2430	1
384	20230822	122600	200717150	2430	2430	2430	2430	0
385	20230822	122500	200717150	2430	2430	2430	2430	2
386	20230822	122400	200712290	2430	2430	2430	2430	1
387	20230822	122300	200709860	2440	2440	2440	2440	0
388	20230822	122200	200709860	2440	2440	2440	2440	0
389	20230822	122100	200709860	2440	2425	2440	2425	173
390	20230822	122000	200289455	2425	2425	2425	2425	4
391	20230822	121900	200279755	2430	2430	2430	2430	5
392	20230822	121800	200267605	2425	2430	2430	2425	51
393	20230822	121700	200143680	2430	2430	2430	2430	0
394	20230822	121600	200143680	2430	2430	2430	2430	6
395	20230822	121500	200129100	2430	2430	2430	2430	0
396	20230822	121400	200129100	2430	2430	2430	2430	1
397	20230822	121300	200126670	2435	2435	2435	2435	0
398	20230822	121200	200126670	2435	2435	2435	2435	1
399	20230822	121100	200124235	2440	2440	2440	2440	8
400	20230822	121000	200104715	2440	2440	2440	2440	1
401	20230822	120900	200102275	2440	2440	2440	2440	0
402	20230822	120800	200102275	2440	2440	2440	2440	0
403	20230822	120700	200102275	2440	2440	2440	2440	0
404	20230822	120600	200102275	2440	2440	2440	2440	7
405	20230822	120500	200085195	2440	2440	2440	2440	0
406	20230822	120400	200085195	2440	2440	2440	2440	0
407	20230822	120300	200085195	2440	2440	2440	2440	0
408	20230822	120200	200085195	2440	2440	2440	2440	0
409	20230822	120100	200085195	2440	2440	2440	2440	7
410	20230822	120000	200068115	2440	2440	2440	2440	0
411	20230822	115900	200068115	2440	2440	2440	2440	0
412	20230822	115800	200068115	2440	2440	2440	2440	0
413	20230822	115700	200068115	2440	2440	2440	2440	0
414	20230822	115600	200068115	2440	2440	2440	2440	7
415	20230822	115500	200051035	2435	2435	2435	2435	1
416	20230822	115400	200048600	2435	2435	2435	2435	0
417	20230822	115300	200048600	2435	2435	2435	2435	0
418	20230822	115200	200048600	2435	2435	2435	2435	1
419	20230822	115100	200046165	2430	2430	2430	2430	0
420	20230822	115000	200046165	2430	2430	2430	2430	0
421	20230822	114900	200046165	2430	2430	2430	2430	0
422	20230822	114800	200046165	2430	2430	2430	2430	0
423	20230822	114700	200046165	2430	2440	2440	2430	101
424	20230822	114600	199800725	2435	2435	2435	2435	500
425	20230822	114500	198583225	2435	2415	2435	2415	14
426	20230822	114400	198549275	2435	2435	2435	2435	1000
427	20230822	114300	196114275	2435	2435	2435	2435	0
428	20230822	114200	196114275	2435	2435	2435	2435	19
429	20230822	114100	196068010	2435	2435	2435	2435	0
430	20230822	114000	196068010	2435	2435	2435	2435	381
431	20230822	113900	195140275	2420	2420	2420	2420	50
432	20230822	113800	195019275	2420	2420	2420	2420	1
433	20230822	113700	195016855	2420	2420	2420	2420	238
434	20230822	113600	194440895	2430	2430	2430	2430	0
435	20230822	113500	194440895	2430	2430	2430	2430	1
436	20230822	113400	194438465	2430	2430	2430	2430	0
437	20230822	113300	194438465	2430	2430	2430	2430	0
438	20230822	113200	194438465	2430	2430	2430	2430	1
439	20230822	113100	194436035	2420	2420	2420	2420	0
440	20230822	113000	194436035	2420	2420	2420	2420	0
441	20230822	112900	194436035	2420	2420	2420	2420	0
442	20230822	112800	194436035	2420	2420	2420	2420	0
443	20230822	112700	194436035	2420	2425	2425	2415	501
444	20230822	112600	193224360	2435	2435	2435	2435	0
445	20230822	112500	193224360	2435	2435	2435	2435	0
446	20230822	112400	193224360	2435	2435	2435	2435	0
447	20230822	112300	193224360	2435	2435	2435	2435	200
448	20230822	112200	192737360	2435	2435	2435	2435	70
449	20230822	112100	192566910	2435	2435	2435	2435	0
450	20230822	112000	192566910	2435	2435	2435	2435	0
451	20230822	111900	192566910	2435	2435	2435	2435	100
452	20230822	111800	192323410	2435	2435	2435	2435	100
453	20230822	111700	192079910	2435	2435	2435	2430	5
454	20230822	111600	192067750	2430	2430	2430	2430	0
455	20230822	111500	192067750	2430	2430	2430	2430	0
456	20230822	111400	192067750	2430	2430	2430	2430	0
457	20230822	111300	192067750	2430	2430	2430	2430	0
458	20230822	111200	192067750	2430	2430	2430	2430	0
459	20230822	111100	192067750	2430	2435	2435	2430	2
460	20230822	111000	192062885	2430	2430	2430	2430	0
461	20230822	110900	192062885	2430	2435	2435	2430	163
462	20230822	110800	191665985	2435	2435	2435	2435	0
463	20230822	110700	191665985	2435	2430	2440	2430	3
464	20230822	110600	191658680	2435	2435	2435	2435	0
465	20230822	110500	191658680	2435	2435	2435	2435	1
466	20230822	110400	191656245	2435	2435	2435	2435	0
467	20230822	110300	191656245	2435	2430	2435	2430	344
468	20230822	110200	190820275	2430	2430	2430	2430	0
469	20230822	110100	190820275	2430	2430	2430	2430	0
470	20230822	110000	190820275	2430	2430	2430	2430	0
471	20230822	105900	190820275	2430	2430	2430	2430	500
472	20230822	105800	189605275	2430	2430	2430	2430	0
473	20230822	105700	189605275	2430	2430	2430	2430	200
474	20230822	105600	189119275	2430	2430	2430	2430	1
475	20230822	105500	189116845	2420	2420	2420	2420	0
476	20230822	105400	189116845	2420	2420	2420	2420	0
477	20230822	105300	189116845	2420	2420	2420	2420	0
478	20230822	105200	189116845	2420	2420	2420	2420	0
479	20230822	105100	189116845	2420	2430	2430	2420	2594
480	20230822	105000	182838545	2430	2430	2430	2430	0
481	20230822	104900	182838545	2430	2430	2430	2430	50
482	20230822	104800	182717045	2430	2430	2430	2430	0
483	20230822	104700	182717045	2430	2430	2430	2430	0
484	20230822	104600	182717045	2430	2430	2430	2430	5
485	20230822	104500	182704895	2420	2420	2420	2420	1
486	20230822	104400	182702475	2430	2430	2430	2430	0
487	20230822	104300	182702475	2430	2430	2430	2430	0
488	20230822	104200	182702475	2430	2430	2430	2430	0
489	20230822	104100	182702475	2430	2430	2430	2430	51
490	20230822	104000	182578545	2425	2425	2425	2425	101
491	20230822	103900	182333620	2425	2420	2425	2420	322
492	20230822	103800	181552775	2410	2410	2410	2410	0
493	20230822	103700	181552775	2410	2410	2410	2410	0
494	20230822	103600	181552775	2410	2410	2410	2410	0
495	20230822	103500	181552775	2410	2410	2410	2410	0
496	20230822	103400	181552775	2410	2410	2410	2410	0
497	20230822	103300	181552775	2410	2410	2410	2410	0
498	20230822	103200	181552775	2410	2410	2410	2410	100
499	20230822	103100	181311775	2425	2410	2425	2410	13
500	20230822	103000	181280430	2410	2410	2410	2410	0
501	20230822	102900	181280430	2410	2410	2410	2410	0
502	20230822	102800	181280430	2410	2410	2410	2410	0
503	20230822	102700	181280430	2410	2410	2410	2410	1
504	20230822	102600	181278020	2410	2410	2410	2410	2
505	20230822	102500	181273200	2410	2410	2410	2410	0
506	20230822	102400	181273200	2410	2410	2410	2410	1
507	20230822	102300	181270790	2410	2410	2410	2410	660
508	20230822	102200	179680190	2410	2410	2410	2410	70
509	20230822	102100	179511490	2425	2425	2425	2425	1
510	20230822	102000	179509065	2425	2425	2425	2425	1
511	20230822	101900	179506640	2410	2410	2410	2410	0
512	20230822	101800	179506640	2410	2410	2410	2410	0
513	20230822	101700	179506640	2410	2410	2410	2410	0
514	20230822	101600	179506640	2410	2415	2415	2410	1057
515	20230822	101500	176958860	2425	2425	2425	2425	0
516	20230822	101400	176958860	2425	2425	2425	2425	0
517	20230822	101300	176958860	2425	2425	2425	2425	0
518	20230822	101200	176958860	2425	2420	2425	2410	1716
519	20230822	101100	172820765	2420	2420	2420	2420	26
520	20230822	101000	172757845	2410	2410	2410	2410	0
521	20230822	100900	172757845	2410	2410	2410	2410	293
522	20230822	100800	172051715	2410	2410	2410	2410	0
523	20230822	100700	172051715	2410	2410	2410	2410	790
524	20230822	100600	170147815	2415	2415	2415	2415	17
525	20230822	100500	170106760	2415	2415	2415	2415	0
526	20230822	100400	170106760	2415	2415	2415	2415	1
527	20230822	100300	170104345	2420	2420	2420	2420	0
528	20230822	100200	170104345	2420	2420	2420	2420	10
529	20230822	100100	170080145	2415	2415	2415	2415	1
530	20230822	100000	170077730	2415	2415	2415	2415	328
531	20230822	095900	169285610	2410	2410	2410	2410	581
532	20230822	095800	167885400	2410	2410	2410	2410	1
533	20230822	095700	167882990	2410	2410	2410	2410	2149
534	20230822	095600	162703900	2410	2410	2410	2410	500
535	20230822	095500	161498900	2410	2410	2410	2410	400
536	20230822	095400	160534900	2420	2420	2420	2420	0
537	20230822	095300	160534900	2420	2420	2420	2420	1
538	20230822	095200	160532480	2415	2415	2415	2415	0
539	20230822	095100	160532480	2415	2415	2415	2415	0
540	20230822	095000	160532480	2415	2415	2415	2415	0
541	20230822	094900	160532480	2415	2415	2415	2415	227
542	20230822	094800	159984275	2410	2410	2410	2410	0
543	20230822	094700	159984275	2410	2410	2410	2410	1
544	20230822	094600	159981865	2420	2420	2420	2420	0
545	20230822	094500	159981865	2420	2420	2420	2420	0
546	20230822	094400	159981865	2420	2420	2420	2420	0
547	20230822	094300	159981865	2420	2420	2420	2420	1
548	20230822	094200	159979445	2415	2415	2415	2415	1
549	20230822	094100	159977030	2420	2420	2420	2420	0
550	20230822	094000	159977030	2420	2415	2420	2410	61
551	20230822	093900	159829735	2415	2415	2415	2415	0
552	20230822	093800	159829735	2415	2420	2420	2415	6
553	20230822	093700	159815240	2405	2415	2425	2405	408
554	20230822	093600	158833930	2420	2420	2420	2420	0
555	20230822	093500	158833930	2420	2420	2420	2420	17
556	20230822	093400	158792790	2405	2405	2405	2405	1
557	20230822	093300	158790385	2420	2420	2420	2420	202
558	20230822	093200	158301545	2420	2420	2420	2420	6
559	20230822	093100	158287025	2410	2405	2420	2405	29
560	20230822	093000	158217055	2405	2425	2425	2405	1449
561	20230822	092900	154729270	2425	2425	2425	2425	0
562	20230822	092800	154729270	2425	2425	2425	2405	2081
563	20230822	092700	149724425	2405	2405	2405	2405	0
564	20230822	092600	149724425	2405	2410	2410	2405	60
565	20230822	092500	149580100	2405	2405	2405	2405	0
566	20230822	092400	149580100	2405	2405	2405	2405	0
567	20230822	092300	149580100	2405	2405	2405	2405	0
568	20230822	092200	149580100	2405	2410	2410	2405	642
569	20230822	092100	148035885	2405	2405	2405	2405	1989
570	20230822	092000	143252340	2425	2420	2425	2420	75
571	20230822	091900	143070540	2405	2405	2405	2405	40
572	20230822	091800	142974340	2425	2405	2430	2400	404
573	20230822	091700	142000775	2405	2415	2415	2405	9
574	20230822	091600	141979120	2410	2415	2420	2410	12
575	20230822	091500	141950165	2420	2405	2420	2405	10396
576	20230822	091400	116937760	2405	2405	2405	2405	431
577	20230822	091300	115901205	2395	2410	2410	2395	1520
578	20230822	091200	112253200	2415	2425	2425	2400	34823
579	20230822	091100	28515185	2425	2430	2430	2425	609
580	20230822	091000	27036265	2430	2445	2445	2430	71
581	20230822	090900	26863690	2430	2430	2430	2430	2009
582	20230822	090800	21981820	2455	2455	2455	2455	1
583	20230822	090700	21979365	2435	2435	2435	2435	0
584	20230822	090600	21979365	2435	2435	2435	2435	0
585	20230822	090500	21979365	2435	2440	2440	2435	2047
586	20230822	090400	16985125	2445	2470	2470	2445	4684
587	20230822	090300	5532720	2445	2470	2470	2445	9
588	20230822	090200	5510690	2450	2450	2450	2450	300
589	20230822	090100	4775690	2470	2470	2470	2470	1
590	20230822	090000	4773220	2445	2470	2470	2445	1949