KissMeData/367360/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204500	557472625	2870	2870	2870	2870	3126
3	20230822	204400	557472625	2870	2870	2870	2870	0
4	20230822	204300	557472625	2870	2870	2870	2870	0
5	20230822	204200	557472625	2870	2870	2870	2870	0
6	20230822	204100	557472625	2870	2870	2870	2870	0
7	20230822	204000	557472625	2870	2870	2870	2870	0
8	20230822	203900	557472625	2870	2870	2870	2870	0
9	20230822	203800	557472625	2870	2870	2870	2870	0
10	20230822	203700	557472625	2870	2870	2870	2870	0
11	20230822	203600	557472625	2870	2870	2870	2870	0
12	20230822	203500	557472625	2870	2870	2870	2870	0
13	20230822	203400	557472625	2870	2870	2870	2870	0
14	20230822	203300	557472625	2870	2870	2870	2870	0
15	20230822	203200	557472625	2870	2870	2870	2870	0
16	20230822	203100	557472625	2870	2870	2870	2870	0
17	20230822	203000	557472625	2870	2870	2870	2870	0
18	20230822	202900	557472625	2870	2870	2870	2870	0
19	20230822	202800	557472625	2870	2870	2870	2870	0
20	20230822	202700	557472625	2870	2870	2870	2870	0
21	20230822	202600	557472625	2870	2870	2870	2870	0
22	20230822	202500	557472625	2870	2870	2870	2870	0
23	20230822	202400	557472625	2870	2870	2870	2870	0
24	20230822	202300	557472625	2870	2870	2870	2870	0
25	20230822	202200	557472625	2870	2870	2870	2870	0
26	20230822	202100	557472625	2870	2870	2870	2870	0
27	20230822	202000	557472625	2870	2870	2870	2870	0
28	20230822	201900	557472625	2870	2870	2870	2870	0
29	20230822	201800	557472625	2870	2870	2870	2870	0
30	20230822	201700	557472625	2870	2870	2870	2870	0
31	20230822	201600	557472625	2870	2870	2870	2870	0
32	20230822	201500	557472625	2870	2870	2870	2870	3126
33	20230822	201400	557472625	2870	2870	2870	2870	0
34	20230822	201300	557472625	2870	2870	2870	2870	0
35	20230822	201200	557472625	2870	2870	2870	2870	0
36	20230822	201100	557472625	2870	2870	2870	2870	0
37	20230822	201000	557472625	2870	2870	2870	2870	0
38	20230822	200900	557472625	2870	2870	2870	2870	0
39	20230822	200800	557472625	2870	2870	2870	2870	0
40	20230822	200700	557472625	2870	2870	2870	2870	0
41	20230822	200600	557472625	2870	2870	2870	2870	0
42	20230822	200500	557472625	2870	2870	2870	2870	0
43	20230822	200400	557472625	2870	2870	2870	2870	0
44	20230822	200300	557472625	2870	2870	2870	2870	0
45	20230822	200200	557472625	2870	2870	2870	2870	0
46	20230822	200100	557472625	2870	2870	2870	2870	0
47	20230822	200000	557472625	2870	2870	2870	2870	0
48	20230822	195900	557472625	2870	2870	2870	2870	0
49	20230822	195800	557472625	2870	2870	2870	2870	0
50	20230822	195700	557472625	2870	2870	2870	2870	0
51	20230822	195600	557472625	2870	2870	2870	2870	0
52	20230822	195500	557472625	2870	2870	2870	2870	0
53	20230822	195400	557472625	2870	2870	2870	2870	0
54	20230822	195300	557472625	2870	2870	2870	2870	0
55	20230822	195200	557472625	2870	2870	2870	2870	0
56	20230822	195100	557472625	2870	2870	2870	2870	0
57	20230822	195000	557472625	2870	2870	2870	2870	0
58	20230822	194900	557472625	2870	2870	2870	2870	0
59	20230822	194800	557472625	2870	2870	2870	2870	0
60	20230822	194700	557472625	2870	2870	2870	2870	0
61	20230822	194600	557472625	2870	2870	2870	2870	0
62	20230822	194500	557472625	2870	2870	2870	2870	3126
63	20230822	194400	557472625	2870	2870	2870	2870	0
64	20230822	194300	557472625	2870	2870	2870	2870	0
65	20230822	194200	557472625	2870	2870	2870	2870	0
66	20230822	194100	557472625	2870	2870	2870	2870	0
67	20230822	194000	557472625	2870	2870	2870	2870	0
68	20230822	193900	557472625	2870	2870	2870	2870	0
69	20230822	193800	557472625	2870	2870	2870	2870	0
70	20230822	193700	557472625	2870	2870	2870	2870	0
71	20230822	193600	557472625	2870	2870	2870	2870	0
72	20230822	193500	557472625	2870	2870	2870	2870	0
73	20230822	193400	557472625	2870	2870	2870	2870	0
74	20230822	193300	557472625	2870	2870	2870	2870	0
75	20230822	193200	557472625	2870	2870	2870	2870	0
76	20230822	193100	557472625	2870	2870	2870	2870	0
77	20230822	193000	557472625	2870	2870	2870	2870	0
78	20230822	192900	557472625	2870	2870	2870	2870	0
79	20230822	192800	557472625	2870	2870	2870	2870	0
80	20230822	192700	557472625	2870	2870	2870	2870	0
81	20230822	192600	557472625	2870	2870	2870	2870	0
82	20230822	192500	557472625	2870	2870	2870	2870	0
83	20230822	192400	557472625	2870	2870	2870	2870	0
84	20230822	192300	557472625	2870	2870	2870	2870	0
85	20230822	192200	557472625	2870	2870	2870	2870	0
86	20230822	192100	557472625	2870	2870	2870	2870	0
87	20230822	192000	557472625	2870	2870	2870	2870	0
88	20230822	191900	557472625	2870	2870	2870	2870	0
89	20230822	191800	557472625	2870	2870	2870	2870	0
90	20230822	191700	557472625	2870	2870	2870	2870	0
91	20230822	191600	557472625	2870	2870	2870	2870	0
92	20230822	191500	557472625	2870	2870	2870	2870	3126
93	20230822	191400	557472625	2870	2870	2870	2870	0
94	20230822	191300	557472625	2870	2870	2870	2870	0
95	20230822	191200	557472625	2870	2870	2870	2870	0
96	20230822	191100	557472625	2870	2870	2870	2870	0
97	20230822	191000	557472625	2870	2870	2870	2870	0
98	20230822	190900	557472625	2870	2870	2870	2870	0
99	20230822	190800	557472625	2870	2870	2870	2870	0
100	20230822	190700	557472625	2870	2870	2870	2870	0
101	20230822	190600	557472625	2870	2870	2870	2870	0
102	20230822	190500	557472625	2870	2870	2870	2870	0
103	20230822	190400	557472625	2870	2870	2870	2870	0
104	20230822	190300	557472625	2870	2870	2870	2870	0
105	20230822	190200	557472625	2870	2870	2870	2870	0
106	20230822	190100	557472625	2870	2870	2870	2870	0
107	20230822	190000	557472625	2870	2870	2870	2870	0
108	20230822	185900	557472625	2870	2870	2870	2870	0
109	20230822	185800	557472625	2870	2870	2870	2870	0
110	20230822	185700	557472625	2870	2870	2870	2870	0
111	20230822	185600	557472625	2870	2870	2870	2870	0
112	20230822	185500	557472625	2870	2870	2870	2870	0
113	20230822	185400	557472625	2870	2870	2870	2870	0
114	20230822	185300	557472625	2870	2870	2870	2870	0
115	20230822	185200	557472625	2870	2870	2870	2870	0
116	20230822	185100	557472625	2870	2870	2870	2870	0
117	20230822	185000	557472625	2870	2870	2870	2870	0
118	20230822	184900	557472625	2870	2870	2870	2870	0
119	20230822	184800	557472625	2870	2870	2870	2870	0
120	20230822	184700	557472625	2870	2870	2870	2870	0
121	20230822	184600	557472625	2870	2870	2870	2870	0
122	20230822	184500	557472625	2870	2870	2870	2870	3126
123	20230822	184400	557472625	2870	2870	2870	2870	0
124	20230822	184300	557472625	2870	2870	2870	2870	0
125	20230822	184200	557472625	2870	2870	2870	2870	0
126	20230822	184100	557472625	2870	2870	2870	2870	0
127	20230822	184000	557472625	2870	2870	2870	2870	0
128	20230822	183900	557472625	2870	2870	2870	2870	0
129	20230822	183800	557472625	2870	2870	2870	2870	0
130	20230822	183700	557472625	2870	2870	2870	2870	0
131	20230822	183600	557472625	2870	2870	2870	2870	0
132	20230822	183500	557472625	2870	2870	2870	2870	0
133	20230822	183400	557472625	2870	2870	2870	2870	0
134	20230822	183300	557472625	2870	2870	2870	2870	0
135	20230822	183200	557472625	2870	2870	2870	2870	0
136	20230822	183100	557472625	2870	2870	2870	2870	0
137	20230822	183000	557472625	2870	2870	2870	2870	0
138	20230822	182900	557472625	2870	2870	2870	2870	0
139	20230822	182800	557472625	2870	2870	2870	2870	0
140	20230822	182700	557472625	2870	2870	2870	2870	0
141	20230822	182600	557472625	2870	2870	2870	2870	0
142	20230822	182500	557472625	2870	2870	2870	2870	0
143	20230822	182400	557472625	2870	2870	2870	2870	0
144	20230822	182300	557472625	2870	2870	2870	2870	0
145	20230822	182200	557472625	2870	2870	2870	2870	0
146	20230822	182100	557472625	2870	2870	2870	2870	0
147	20230822	182000	557472625	2870	2870	2870	2870	0
148	20230822	181900	557472625	2870	2870	2870	2870	0
149	20230822	181800	557472625	2870	2870	2870	2870	0
150	20230822	181700	557472625	2870	2870	2870	2870	0
151	20230822	181600	557472625	2870	2870	2870	2870	0
152	20230822	181500	557472625	2870	2870	2870	2870	3126
153	20230822	181400	557472625	2870	2870	2870	2870	0
154	20230822	181300	557472625	2870	2870	2870	2870	0
155	20230822	181200	557472625	2870	2870	2870	2870	0
156	20230822	181100	557472625	2870	2870	2870	2870	0
157	20230822	181000	557472625	2870	2870	2870	2870	0
158	20230822	180900	557472625	2870	2870	2870	2870	0
159	20230822	180800	557472625	2870	2870	2870	2870	0
160	20230822	180700	557472625	2870	2870	2870	2870	0
161	20230822	180600	557472625	2870	2870	2870	2870	0
162	20230822	180500	557472625	2870	2870	2870	2870	0
163	20230822	180400	557472625	2870	2870	2870	2870	0
164	20230822	180300	557472625	2870	2870	2870	2870	0
165	20230822	180200	557472625	2870	2870	2870	2870	0
166	20230822	180100	557472625	2870	2870	2870	2870	0
167	20230822	180000	557472625	2870	2870	2870	2870	0
168	20230822	175900	557472625	2870	2870	2870	2870	0
169	20230822	175800	557472625	2870	2870	2870	2870	0
170	20230822	175700	557472625	2870	2870	2870	2870	0
171	20230822	175600	557472625	2870	2870	2870	2870	0
172	20230822	175500	557472625	2870	2870	2870	2870	0
173	20230822	175400	557472625	2870	2870	2870	2870	0
174	20230822	175300	557472625	2870	2870	2870	2870	0
175	20230822	175200	557472625	2870	2870	2870	2870	0
176	20230822	175100	557472625	2870	2870	2870	2870	0
177	20230822	175000	557472625	2870	2870	2870	2870	0
178	20230822	174900	557472625	2870	2870	2870	2870	0
179	20230822	174800	557472625	2870	2870	2870	2870	0
180	20230822	174700	557472625	2870	2870	2870	2870	0
181	20230822	174600	557472625	2870	2870	2870	2870	0
182	20230822	174500	557472625	2870	2870	2870	2870	3126
183	20230822	174400	557472625	2870	2870	2870	2870	0
184	20230822	174300	557472625	2870	2870	2870	2870	0
185	20230822	174200	557472625	2870	2870	2870	2870	0
186	20230822	174100	557472625	2870	2870	2870	2870	0
187	20230822	174000	557472625	2870	2870	2870	2870	0
188	20230822	173900	557472625	2870	2870	2870	2870	0
189	20230822	173800	557472625	2870	2870	2870	2870	0
190	20230822	173700	557472625	2870	2870	2870	2870	0
191	20230822	173600	557472625	2870	2870	2870	2870	0
192	20230822	173500	557472625	2870	2870	2870	2870	0
193	20230822	173400	557472625	2870	2870	2870	2870	0
194	20230822	173300	557472625	2870	2870	2870	2870	0
195	20230822	173200	557472625	2870	2870	2870	2870	0
196	20230822	173100	557472625	2870	2870	2870	2870	0
197	20230822	173000	557472625	2870	2870	2870	2870	0
198	20230822	172900	557472625	2870	2870	2870	2870	0
199	20230822	172800	557472625	2870	2870	2870	2870	0
200	20230822	172700	557472625	2870	2870	2870	2870	0
201	20230822	172600	557472625	2870	2870	2870	2870	0
202	20230822	172500	557472625	2870	2870	2870	2870	0
203	20230822	172400	557472625	2870	2870	2870	2870	0
204	20230822	172300	557472625	2870	2870	2870	2870	0
205	20230822	172200	557472625	2870	2870	2870	2870	0
206	20230822	172100	557472625	2870	2870	2870	2870	0
207	20230822	172000	557472625	2870	2870	2870	2870	0
208	20230822	171900	557472625	2870	2870	2870	2870	0
209	20230822	171800	557472625	2870	2870	2870	2870	0
210	20230822	171700	557472625	2870	2870	2870	2870	0
211	20230822	171600	557472625	2870	2870	2870	2870	0
212	20230822	171500	557472625	2870	2870	2870	2870	3126
213	20230822	171400	557472625	2870	2870	2870	2870	0
214	20230822	171300	557472625	2870	2870	2870	2870	0
215	20230822	171200	557472625	2870	2870	2870	2870	0
216	20230822	171100	557472625	2870	2870	2870	2870	0
217	20230822	171000	557472625	2870	2870	2870	2870	0
218	20230822	170900	557472625	2870	2870	2870	2870	0
219	20230822	170800	557472625	2870	2870	2870	2870	0
220	20230822	170700	557472625	2870	2870	2870	2870	0
221	20230822	170600	557472625	2870	2870	2870	2870	0
222	20230822	170500	557472625	2870	2870	2870	2870	0
223	20230822	170400	557472625	2870	2870	2870	2870	0
224	20230822	170300	557472625	2870	2870	2870	2870	0
225	20230822	170200	557472625	2870	2870	2870	2870	0
226	20230822	170100	557472625	2870	2870	2870	2870	0
227	20230822	170000	557472625	2870	2870	2870	2870	0
228	20230822	165900	557472625	2870	2870	2870	2870	0
229	20230822	165800	557472625	2870	2870	2870	2870	0
230	20230822	165700	557472625	2870	2870	2870	2870	0
231	20230822	165600	557472625	2870	2870	2870	2870	0
232	20230822	165500	557472625	2870	2870	2870	2870	0
233	20230822	165400	557472625	2870	2870	2870	2870	0
234	20230822	165300	557472625	2870	2870	2870	2870	0
235	20230822	165200	557472625	2870	2870	2870	2870	0
236	20230822	165100	557472625	2870	2870	2870	2870	0
237	20230822	165000	557472625	2870	2870	2870	2870	0
238	20230822	164900	557472625	2870	2870	2870	2870	0
239	20230822	164800	557472625	2870	2870	2870	2870	0
240	20230822	164700	557472625	2870	2870	2870	2870	0
241	20230822	164600	557472625	2870	2870	2870	2870	0
242	20230822	164500	557472625	2870	2870	2870	2870	3126
243	20230822	164400	557472625	2870	2870	2870	2870	0
244	20230822	164300	557472625	2870	2870	2870	2870	0
245	20230822	164200	557472625	2870	2870	2870	2870	0
246	20230822	164100	557472625	2870	2870	2870	2870	0
247	20230822	164000	557472625	2870	2870	2870	2870	0
248	20230822	163900	557472625	2870	2870	2870	2870	0
249	20230822	163800	557472625	2870	2870	2870	2870	0
250	20230822	163700	557472625	2870	2870	2870	2870	0
251	20230822	163600	557472625	2870	2870	2870	2870	0
252	20230822	163500	557472625	2870	2870	2870	2870	0
253	20230822	163400	557472625	2870	2870	2870	2870	0
254	20230822	163300	557472625	2870	2870	2870	2870	0
255	20230822	163200	557472625	2870	2870	2870	2870	0
256	20230822	163100	557472625	2870	2870	2870	2870	0
257	20230822	163000	557472625	2870	2870	2870	2870	0
258	20230822	162900	557472625	2870	2870	2870	2870	0
259	20230822	162800	557472625	2870	2870	2870	2870	0
260	20230822	162700	557472625	2870	2870	2870	2870	0
261	20230822	162600	557472625	2870	2870	2870	2870	0
262	20230822	162500	557472625	2870	2870	2870	2870	0
263	20230822	162400	557472625	2870	2870	2870	2870	0
264	20230822	162300	557472625	2870	2870	2870	2870	0
265	20230822	162200	557472625	2870	2870	2870	2870	0
266	20230822	162100	557472625	2870	2870	2870	2870	0
267	20230822	162000	557472625	2870	2870	2870	2870	0
268	20230822	161900	557472625	2870	2870	2870	2870	0
269	20230822	161800	557472625	2870	2870	2870	2870	0
270	20230822	161700	557472625	2870	2870	2870	2870	0
271	20230822	161600	557472625	2870	2870	2870	2870	0
272	20230822	161500	557472625	2870	2870	2870	2870	3126
273	20230822	161400	557472625	2870	2870	2870	2870	0
274	20230822	161300	557472625	2870	2870	2870	2870	0
275	20230822	161200	557472625	2870	2870	2870	2870	0
276	20230822	161100	557472625	2870	2870	2870	2870	0
277	20230822	161000	557472625	2870	2870	2870	2870	0
278	20230822	160900	557472625	2870	2870	2870	2870	0
279	20230822	160800	557472625	2870	2870	2870	2870	0
280	20230822	160700	557472625	2870	2870	2870	2870	0
281	20230822	160600	557472625	2870	2870	2870	2870	0
282	20230822	160500	557472625	2870	2870	2870	2870	0
283	20230822	160400	557472625	2870	2870	2870	2870	0
284	20230822	160300	557472625	2870	2870	2870	2870	0
285	20230822	160200	557472625	2870	2870	2870	2870	0
286	20230822	160100	557472625	2870	2870	2870	2870	0
287	20230822	160000	557472625	2870	2870	2870	2870	0
288	20230822	155900	557472625	2870	2870	2870	2870	0
289	20230822	155800	557472625	2870	2870	2870	2870	0
290	20230822	155700	557472625	2870	2870	2870	2870	0
291	20230822	155600	557472625	2870	2870	2870	2870	0
292	20230822	155500	557472625	2870	2870	2870	2870	0
293	20230822	155400	557472625	2870	2870	2870	2870	0
294	20230822	155300	557472625	2870	2870	2870	2870	0
295	20230822	155200	557472625	2870	2870	2870	2870	0
296	20230822	155100	557472625	2870	2870	2870	2870	0
297	20230822	155000	557472625	2870	2870	2870	2870	0
298	20230822	154900	557472625	2870	2870	2870	2870	0
299	20230822	154800	557472625	2870	2870	2870	2870	0
300	20230822	154700	557472625	2870	2870	2870	2870	0
301	20230822	154600	557472625	2870	2870	2870	2870	0
302	20230822	154500	557472625	2870	2870	2870	2870	3126
303	20230822	154400	557472625	2870	2870	2870	2870	0
304	20230822	154300	557472625	2870	2870	2870	2870	0
305	20230822	154200	557472625	2870	2870	2870	2870	0
306	20230822	154100	557472625	2870	2870	2870	2870	0
307	20230822	154000	557472625	2870	2870	2870	2870	0
308	20230822	153900	557472625	2870	2870	2870	2870	0
309	20230822	153800	557472625	2870	2870	2870	2870	0
310	20230822	153700	557472625	2870	2870	2870	2870	0
311	20230822	153600	557472625	2870	2870	2870	2870	0
312	20230822	153500	557472625	2870	2870	2870	2870	0
313	20230822	153400	557472625	2870	2870	2870	2870	0
314	20230822	153300	557472625	2870	2870	2870	2870	0
315	20230822	153200	557472625	2870	2870	2870	2870	0
316	20230822	153100	557472625	2870	2870	2870	2870	0
317	20230822	153000	557472625	2870	2870	2870	2870	3126
318	20230822	152900	548501005	2855	2855	2855	2855	0
319	20230822	152800	548501005	2855	2855	2855	2855	0
320	20230822	152700	548501005	2855	2855	2855	2855	0
321	20230822	152600	548501005	2855	2855	2855	2855	0
322	20230822	152500	548501005	2855	2855	2855	2855	0
323	20230822	152400	548501005	2855	2855	2855	2855	0
324	20230822	152300	548501005	2855	2855	2855	2855	0
325	20230822	152200	548501005	2855	2855	2855	2855	0
326	20230822	152100	548501005	2855	2855	2855	2855	0
327	20230822	152000	548501005	2855	2855	2855	2855	0
328	20230822	151900	548501005	2855	2835	2855	2835	837
329	20230822	151800	546124970	2840	2840	2840	2840	0
330	20230822	151700	546124970	2840	2835	2840	2835	88
331	20230822	151600	545875240	2840	2840	2840	2840	0
332	20230822	151500	545875240	2840	2840	2840	2835	339
333	20230822	151400	544912670	2840	2840	2840	2840	95
334	20230822	151300	544642870	2860	2840	2860	2840	39
335	20230822	151200	544532090	2860	2840	2860	2840	1538
336	20230822	151100	540164090	2840	2850	2850	2840	5052
337	20230822	151000	525791285	2845	2845	2845	2845	129
338	20230822	150900	525424280	2850	2850	2850	2850	500
339	20230822	150800	523999280	2850	2850	2850	2845	44
340	20230822	150700	523874070	2845	2845	2845	2845	105
341	20230822	150600	523575345	2845	2845	2845	2845	38
342	20230822	150500	523467235	2845	2845	2845	2845	0
343	20230822	150400	523467235	2845	2845	2845	2845	42
344	20230822	150300	523347745	2850	2845	2850	2845	43
345	20230822	150200	523225215	2845	2845	2845	2845	45
346	20230822	150100	523097190	2845	2845	2850	2845	74
347	20230822	150000	522886495	2845	2845	2850	2845	113
348	20230822	145900	522564845	2845	2845	2845	2845	38
349	20230822	145800	522456735	2850	2850	2850	2850	106
350	20230822	145700	522154635	2845	2850	2850	2845	40
351	20230822	145600	522040830	2850	2845	2850	2845	38
352	20230822	145500	521932700	2850	2845	2850	2845	41
353	20230822	145400	521816040	2850	2850	2850	2845	68
354	20230822	145300	521622410	2845	2845	2845	2845	38
355	20230822	145200	521514300	2860	2860	2860	2860	0
356	20230822	145100	521514300	2860	2860	2860	2860	0
357	20230822	145000	521514300	2860	2860	2860	2860	0
358	20230822	144900	521514300	2860	2850	2860	2850	2359
359	20230822	144800	514771665	2855	2850	2855	2850	122
360	20230822	144700	514423955	2850	2845	2850	2845	66
361	20230822	144600	514236020	2845	2850	2850	2845	41
362	20230822	144500	514119360	2855	2845	2855	2845	66
363	20230822	144400	513931310	2850	2850	2850	2850	100
364	20230822	144300	513646310	2850	2850	2850	2850	10
365	20230822	144200	513617810	2845	2850	2850	2845	409
366	20230822	144100	512452350	2855	2850	2855	2850	39
367	20230822	144000	512341195	2850	2850	2850	2850	0
368	20230822	143900	512341195	2850	2850	2850	2845	97
369	20230822	143800	512064935	2850	2855	2855	2850	88
370	20230822	143700	511813970	2850	2850	2850	2850	71
371	20230822	143600	511611620	2850	2850	2850	2850	0
372	20230822	143500	511611620	2850	2850	2850	2850	159
373	20230822	143400	511158470	2855	2855	2855	2855	33
374	20230822	143300	511064255	2855	2855	2855	2855	70
375	20230822	143200	510864405	2850	2850	2850	2850	98
376	20230822	143100	510585105	2850	2850	2850	2850	58
377	20230822	143000	510419805	2855	2860	2860	2855	12
378	20230822	142900	510385495	2855	2855	2855	2855	1398
379	20230822	142800	506394205	2855	2855	2855	2850	184
380	20230822	142700	505869720	2855	2855	2855	2855	300
381	20230822	142600	505013220	2855	2845	2855	2845	540
382	20230822	142500	503475970	2850	2850	2850	2850	308
383	20230822	142400	502598170	2850	2855	2855	2850	48
384	20230822	142300	502461320	2850	2850	2850	2850	38
385	20230822	142200	502353020	2850	2850	2850	2850	1951
386	20230822	142100	496792670	2855	2845	2855	2845	876
387	20230822	142000	494296210	2845	2845	2845	2845	0
388	20230822	141900	494296210	2845	2845	2850	2845	339
389	20230822	141800	493330750	2850	2850	2850	2850	60
390	20230822	141700	493159750	2850	2845	2850	2845	145
391	20230822	141600	492746725	2850	2850	2850	2850	0
392	20230822	141500	492746725	2850	2845	2850	2845	192
393	20230822	141400	492200405	2850	2845	2850	2845	35
394	20230822	141300	492100825	2845	2850	2855	2845	226
395	20230822	141200	491456905	2850	2845	2850	2845	234
396	20230822	141100	490790195	2850	2850	2850	2850	100
397	20230822	141000	490505195	2850	2845	2850	2845	338
398	20230822	140900	489542085	2850	2850	2850	2850	4
399	20230822	140800	489530685	2850	2845	2850	2845	39
400	20230822	140700	489419725	2850	2850	2850	2850	2642
401	20230822	140600	481890025	2855	2855	2855	2855	727
402	20230822	140500	479814440	2855	2855	2855	2855	0
403	20230822	140400	479814440	2855	2855	2860	2855	157
404	20230822	140300	479366160	2860	2855	2860	2855	41
405	20230822	140200	479249090	2860	2860	2860	2860	10
406	20230822	140100	479220490	2855	2850	2860	2850	2496
407	20230822	140000	472105700	2850	2850	2850	2850	3912
408	20230822	135900	460956500	2845	2845	2845	2845	38
409	20230822	135800	460848390	2850	2845	2850	2845	3885
410	20230822	135700	449779065	2840	2845	2845	2840	139
411	20230822	135600	449384300	2840	2840	2840	2840	0
412	20230822	135500	449384300	2840	2845	2845	2840	452
413	20230822	135400	448098550	2845	2845	2845	2845	82
414	20230822	135300	447865260	2845	2840	2845	2840	1504
415	20230822	135200	443586570	2845	2845	2845	2845	10
416	20230822	135100	443558120	2840	2845	2845	2840	1161
417	20230822	135000	440260830	2845	2845	2845	2840	2168
418	20230822	134900	434103060	2840	2840	2840	2840	0
419	20230822	134800	434103060	2840	2840	2840	2840	38
420	20230822	134700	433995140	2845	2840	2845	2835	1093
421	20230822	134600	430891070	2835	2840	2840	2835	381
422	20230822	134500	429809245	2840	2840	2840	2835	74
423	20230822	134400	429599275	2840	2835	2840	2835	56
424	20230822	134300	429440405	2835	2835	2835	2835	38
425	20230822	134200	429332675	2835	2835	2835	2835	0
426	20230822	134100	429332675	2835	2830	2835	2830	535
427	20230822	134000	427816140	2830	2830	2830	2830	0
428	20230822	133900	427816140	2830	2830	2830	2830	38
429	20230822	133800	427708600	2830	2830	2830	2830	353
430	20230822	133700	426709610	2830	2830	2830	2830	61
431	20230822	133600	426536980	2830	2830	2835	2830	632
432	20230822	133500	424745570	2830	2830	2830	2830	0
433	20230822	133400	424745570	2830	2830	2830	2830	41
434	20230822	133300	424629540	2830	2830	2830	2830	1
435	20230822	133200	424626710	2835	2830	2835	2830	44
436	20230822	133100	424502175	2830	2830	2830	2830	2
437	20230822	133000	424496515	2830	2830	2830	2830	45
438	20230822	132900	424369165	2830	2830	2830	2830	9
439	20230822	132800	424343695	2830	2825	2830	2825	163
440	20230822	132700	423882420	2830	2825	2830	2825	80
441	20230822	132600	423656405	2830	2830	2830	2830	0
442	20230822	132500	423656405	2830	2825	2830	2825	1043
443	20230822	132400	420704930	2825	2825	2825	2825	4
444	20230822	132300	420693630	2825	2825	2830	2825	94
445	20230822	132200	420427830	2830	2830	2830	2825	32
446	20230822	132100	420337280	2830	2830	2830	2830	41
447	20230822	132000	420221250	2830	2830	2830	2830	3
448	20230822	131900	420212760	2830	2830	2830	2830	41
449	20230822	131800	420096730	2830	2830	2835	2830	42
450	20230822	131700	419977865	2830	2830	2830	2830	1
451	20230822	131600	419975035	2830	2830	2830	2830	40
452	20230822	131500	419861835	2830	2830	2830	2830	1
453	20230822	131400	419859005	2830	2830	2830	2830	40
454	20230822	131300	419745805	2830	2830	2830	2830	1
455	20230822	131200	419742975	2830	2830	2830	2830	40
456	20230822	131100	419629775	2830	2830	2830	2830	1
457	20230822	131000	419626945	2830	2830	2830	2830	40
458	20230822	130900	419513745	2830	2830	2830	2830	0
459	20230822	130800	419513745	2830	2830	2830	2830	38
460	20230822	130700	419406205	2830	2830	2830	2830	538
461	20230822	130600	417883665	2830	2830	2830	2830	0
462	20230822	130500	417883665	2830	2830	2830	2830	38
463	20230822	130400	417776125	2830	2830	2830	2830	0
464	20230822	130300	417776125	2830	2830	2830	2830	38
465	20230822	130200	417668585	2835	2835	2835	2835	10
466	20230822	130100	417640235	2830	2830	2830	2830	38
467	20230822	130000	417532695	2830	2830	2830	2830	0
468	20230822	125900	417532695	2830	2830	2830	2830	38
469	20230822	125800	417425155	2830	2830	2830	2830	277
470	20230822	125700	416641245	2830	2830	2830	2830	0
471	20230822	125600	416641245	2830	2830	2830	2830	38
472	20230822	125500	416533705	2830	2830	2830	2830	751
473	20230822	125400	414408375	2830	2830	2830	2830	38
474	20230822	125300	414300835	2835	2835	2835	2835	10
475	20230822	125200	414272485	2830	2830	2830	2830	38
476	20230822	125100	414164945	2830	2830	2830	2830	0
477	20230822	125000	414164945	2830	2830	2830	2830	38
478	20230822	124900	414057405	2830	2830	2830	2830	38
479	20230822	124800	413949865	2835	2835	2835	2835	1
480	20230822	124700	413947030	2830	2830	2830	2830	38
481	20230822	124600	413839490	2835	2835	2835	2835	0
482	20230822	124500	413839490	2835	2830	2835	2830	40
483	20230822	124400	413726280	2830	2830	2830	2830	0
484	20230822	124300	413726280	2830	2830	2830	2830	88
485	20230822	124200	413477240	2830	2830	2830	2830	0
486	20230822	124100	413477240	2830	2835	2835	2830	438
487	20230822	124000	412235700	2830	2830	2830	2830	38
488	20230822	123900	412128160	2830	2830	2830	2830	0
489	20230822	123800	412128160	2830	2830	2830	2830	38
490	20230822	123700	412020620	2830	2830	2830	2830	0
491	20230822	123600	412020620	2830	2830	2830	2830	38
492	20230822	123500	411913080	2830	2830	2830	2830	0
493	20230822	123400	411913080	2830	2830	2830	2830	39
494	20230822	123300	411802710	2835	2835	2835	2835	1308
495	20230822	123200	408094530	2835	2835	2835	2835	40
496	20230822	123100	407981130	2835	2835	2835	2835	38
497	20230822	123000	407873400	2840	2835	2840	2835	2380
498	20230822	122900	401117295	2835	2830	2835	2830	259
499	20230822	122800	400383220	2830	2830	2830	2830	1782
500	20230822	122700	395340160	2830	2830	2830	2830	138
501	20230822	122600	394949620	2830	2830	2830	2830	0
502	20230822	122500	394949620	2830	2835	2835	2830	39
503	20230822	122400	394839245	2825	2830	2830	2825	2000
504	20230822	122300	389180305	2830	2830	2830	2830	138
505	20230822	122200	388789765	2835	2830	2835	2830	87
506	20230822	122100	388543310	2835	2835	2835	2835	0
507	20230822	122000	388543310	2835	2830	2835	2830	98
508	20230822	121900	388265670	2835	2835	2835	2835	102
509	20230822	121800	387976500	2830	2830	2830	2830	38
510	20230822	121700	387868960	2835	2825	2835	2825	420
511	20230822	121600	386682280	2830	2835	2835	2830	214
512	20230822	121500	386075660	2835	2830	2835	2830	30
513	20230822	121400	385990710	2830	2830	2830	2830	238
514	20230822	121300	385317170	2830	2830	2830	2830	38
515	20230822	121200	385209630	2835	2830	2835	2830	212
516	20230822	121100	384608875	2825	2825	2825	2825	238
517	20230822	121000	383936525	2825	2825	2825	2825	0
518	20230822	120900	383936525	2825	2825	2825	2825	38
519	20230822	120800	383829175	2825	2825	2825	2825	0
520	20230822	120700	383829175	2825	2825	2825	2825	38
521	20230822	120600	383721825	2825	2825	2825	2825	0
522	20230822	120500	383721825	2825	2825	2825	2825	38
523	20230822	120400	383614475	2830	2830	2830	2830	5
524	20230822	120300	383600325	2835	2830	2835	2830	50
525	20230822	120200	383458755	2825	2825	2825	2825	38
526	20230822	120100	383351405	2825	2825	2825	2825	0
527	20230822	120000	383351405	2825	2825	2825	2825	38
528	20230822	115900	383244055	2825	2825	2825	2825	0
529	20230822	115800	383244055	2825	2825	2825	2825	38
530	20230822	115700	383136705	2825	2825	2825	2825	0
531	20230822	115600	383136705	2825	2825	2825	2825	38
532	20230822	115500	383029355	2830	2825	2830	2825	201
533	20230822	115400	382461525	2825	2825	2825	2825	38
534	20230822	115300	382354175	2825	2825	2825	2825	38
535	20230822	115200	382246825	2830	2830	2830	2830	1
536	20230822	115100	382243995	2825	2825	2825	2825	38
537	20230822	115000	382136645	2825	2825	2825	2825	0
538	20230822	114900	382136645	2825	2825	2825	2825	38
539	20230822	114800	382029295	2825	2825	2825	2825	0
540	20230822	114700	382029295	2825	2825	2825	2825	38
541	20230822	114600	381921945	2825	2825	2825	2825	0
542	20230822	114500	381921945	2825	2825	2825	2825	38
543	20230822	114400	381814595	2825	2825	2825	2825	38
544	20230822	114300	381707245	2835	2835	2835	2835	0
545	20230822	114200	381707245	2835	2835	2835	2835	0
546	20230822	114100	381707245	2835	2830	2835	2830	43
547	20230822	114000	381585550	2825	2825	2825	2825	38
548	20230822	113900	381478200	2825	2825	2825	2825	0
549	20230822	113800	381478200	2825	2830	2830	2825	872
550	20230822	113700	379011510	2830	2830	2830	2830	0
551	20230822	113600	379011510	2830	2830	2830	2830	38
552	20230822	113500	378903970	2830	2825	2830	2825	612
553	20230822	113400	377172200	2830	2830	2830	2830	0
554	20230822	113300	377172200	2830	2830	2830	2830	1451
555	20230822	113200	373065870	2835	2835	2835	2835	0
556	20230822	113100	373065870	2835	2830	2835	2830	48
557	20230822	113000	372929980	2835	2835	2835	2835	20
558	20230822	112900	372873280	2830	2830	2830	2830	511
559	20230822	112800	371427150	2830	2830	2830	2830	2125
560	20230822	112700	365413400	2830	2830	2830	2830	38
561	20230822	112600	365305860	2830	2830	2830	2830	38
562	20230822	112500	365198320	2830	2830	2830	2830	0
563	20230822	112400	365198320	2830	2830	2830	2830	38
564	20230822	112300	365090780	2830	2830	2830	2830	0
565	20230822	112200	365090780	2830	2830	2830	2830	38
566	20230822	112100	364983240	2830	2830	2830	2830	0
567	20230822	112000	364983240	2830	2830	2830	2830	38
568	20230822	111900	364875700	2830	2830	2830	2830	0
569	20230822	111800	364875700	2830	2825	2830	2825	76
570	20230822	111700	364660810	2835	2835	2835	2835	0
571	20230822	111600	364660810	2835	2835	2835	2835	1
572	20230822	111500	364657975	2840	2825	2840	2825	86
573	20230822	111400	364414650	2825	2825	2825	2825	116
574	20230822	111300	364086950	2820	2820	2820	2820	38
575	20230822	111200	363979790	2820	2820	2820	2820	0
576	20230822	111100	363979790	2820	2820	2820	2820	38
577	20230822	111000	363872630	2820	2820	2820	2820	25
578	20230822	110900	363802130	2820	2820	2820	2820	38
579	20230822	110800	363694970	2820	2820	2820	2820	0
580	20230822	110700	363694970	2820	2820	2820	2820	57
581	20230822	110600	363534230	2830	2830	2830	2830	0
582	20230822	110500	363534230	2830	2830	2830	2830	5
583	20230822	110400	363520080	2840	2840	2840	2840	0
584	20230822	110300	363520080	2840	2840	2840	2840	0
585	20230822	110200	363520080	2840	2820	2840	2820	138
586	20230822	110100	363129660	2825	2825	2825	2825	34
587	20230822	110000	363033610	2830	2830	2830	2830	0
588	20230822	105900	363033610	2830	2830	2830	2830	1
589	20230822	105800	363030780	2840	2830	2840	2830	53
590	20230822	105700	362880430	2825	2820	2825	2820	88
591	20230822	105600	362632020	2825	2825	2825	2825	0
592	20230822	105500	362632020	2825	2825	2825	2825	0
593	20230822	105400	362632020	2825	2825	2825	2825	52
594	20230822	105300	362485120	2820	2820	2820	2820	126
595	20230822	105200	362129800	2820	2820	2820	2820	0
596	20230822	105100	362129800	2820	2820	2820	2820	842
597	20230822	105000	359755360	2825	2820	2825	2820	189
598	20230822	104900	359222370	2820	2820	2820	2820	38
599	20230822	104800	359115210	2820	2820	2820	2820	38
600	20230822	104700	359008050	2825	2825	2825	2825	0
601	20230822	104600	359008050	2825	2825	2825	2825	3
602	20230822	104500	358999575	2825	2825	2825	2825	2
603	20230822	104400	358993925	2835	2820	2835	2820	100
604	20230822	104300	358711315	2820	2820	2820	2820	10
605	20230822	104200	358683115	2835	2835	2835	2835	0
606	20230822	104100	358683115	2835	2835	2835	2835	0
607	20230822	104000	358683115	2835	2815	2835	2815	600
608	20230822	103900	356987445	2810	2810	2810	2810	38
609	20230822	103800	356880665	2815	2815	2815	2815	150
610	20230822	103700	356458415	2815	2810	2815	2810	238
611	20230822	103600	355788635	2810	2810	2810	2810	0
612	20230822	103500	355788635	2810	2810	2810	2810	38
613	20230822	103400	355681855	2810	2810	2810	2810	0
614	20230822	103300	355681855	2810	2815	2815	2810	1696
615	20230822	103200	350907805	2815	2815	2815	2815	0
616	20230822	103100	350907805	2815	2815	2815	2815	38
617	20230822	103000	350800835	2815	2815	2815	2815	323
618	20230822	102900	349891590	2815	2815	2815	2815	159
619	20230822	102800	349444005	2825	2825	2825	2825	0
620	20230822	102700	349444005	2825	2820	2825	2820	20
621	20230822	102600	349387595	2820	2820	2820	2820	20
622	20230822	102500	349331195	2830	2830	2830	2830	0
623	20230822	102400	349331195	2830	2830	2830	2830	0
624	20230822	102300	349331195	2830	2830	2830	2830	0
625	20230822	102200	349331195	2830	2820	2840	2820	103
626	20230822	102100	349039955	2820	2820	2820	2820	5
627	20230822	102000	349025855	2825	2820	2825	2820	21
628	20230822	101900	348966625	2820	2820	2820	2820	19
629	20230822	101800	348913045	2820	2820	2820	2820	0
630	20230822	101700	348913045	2820	2825	2825	2820	1011
631	20230822	101600	346061970	2825	2825	2825	2825	1100
632	20230822	101500	342954470	2835	2835	2835	2835	42
633	20230822	101400	342835400	2840	2840	2840	2840	0
634	20230822	101300	342835400	2840	2825	2840	2825	443
635	20230822	101200	341583500	2820	2815	2820	2815	599
636	20230822	101100	339894510	2815	2815	2815	2815	116
637	20230822	101000	339567970	2815	2815	2815	2815	38
638	20230822	100900	339461000	2820	2815	2820	2815	63
639	20230822	100800	339283640	2815	2810	2815	2810	238
640	20230822	100700	338613860	2815	2815	2815	2815	33
641	20230822	100600	338520965	2810	2810	2810	2810	38
642	20230822	100500	338414185	2810	2810	2810	2810	1
643	20230822	100400	338411375	2810	2810	2810	2810	38
644	20230822	100300	338304595	2810	2810	2810	2810	3103
645	20230822	100200	329585165	2815	2815	2815	2815	2370
646	20230822	100100	322913615	2820	2820	2820	2820	296
647	20230822	100000	322078895	2815	2815	2815	2815	0
648	20230822	095900	322078895	2815	2840	2840	2815	101
649	20230822	095800	321792080	2840	2825	2840	2825	79
650	20230822	095700	321568680	2820	2820	2820	2820	453
651	20230822	095600	320291220	2835	2830	2835	2830	383
652	20230822	095500	319205605	2835	2820	2835	2815	690
653	20230822	095400	317261870	2815	2815	2815	2815	0
654	20230822	095300	317261870	2815	2825	2825	2815	1299
655	20230822	095200	313602190	2830	2820	2830	2815	366
656	20230822	095100	312570280	2815	2815	2815	2815	1
657	20230822	095000	312567465	2835	2830	2835	2830	40
658	20230822	094900	312454255	2835	2835	2835	2835	10
659	20230822	094800	312425905	2840	2840	2840	2840	0
660	20230822	094700	312425905	2840	2815	2840	2815	1184
661	20230822	094600	309087785	2815	2820	2820	2810	32
662	20230822	094500	308997705	2815	2810	2840	2810	4350
663	20230822	094400	296740115	2810	2795	2820	2790	6764
664	20230822	094300	277827440	2800	2830	2830	2800	44296
665	20230822	094200	153412625	2830	2835	2835	2830	6501
666	20230822	094100	135007550	2835	2840	2845	2835	2319
667	20230822	094000	128419310	2840	2835	2840	2835	5278
668	20230822	093900	113453405	2840	2840	2840	2835	599
669	20230822	093800	111754730	2840	2840	2845	2835	2011
670	20230822	093700	106043445	2840	2845	2845	2840	99
671	20230822	093600	105762230	2845	2845	2845	2840	783
672	20230822	093500	103537345	2845	2850	2850	2845	24
673	20230822	093400	103468955	2850	2845	2850	2840	184
674	20230822	093300	102945815	2845	2845	2845	2845	156
675	20230822	093200	102501995	2845	2840	2845	2840	312
676	20230822	093100	101615175	2840	2840	2840	2840	3557
677	20230822	093000	91513295	2840	2845	2845	2840	391
678	20230822	092900	90400905	2845	2845	2845	2845	1
679	20230822	092800	90398060	2845	2845	2845	2845	38
680	20230822	092700	90289950	2845	2845	2845	2845	0
681	20230822	092600	90289950	2845	2845	2845	2840	143
682	20230822	092500	89883305	2840	2840	2850	2840	851
683	20230822	092400	87461465	2840	2860	2860	2840	10
684	20230822	092300	87433045	2860	2845	2860	2845	291
685	20230822	092200	86603035	2840	2840	2850	2840	123
686	20230822	092100	86252715	2840	2860	2860	2840	5159
687	20230822	092000	71585785	2860	2850	2860	2850	55
688	20230822	091900	71428985	2850	2860	2860	2850	41
689	20230822	091800	71312125	2850	2850	2860	2850	210
690	20230822	091700	70713615	2850	2850	2850	2850	0
691	20230822	091600	70713615	2850	2855	2860	2850	87
692	20230822	091500	70465570	2855	2850	2855	2845	160
693	20230822	091400	70009075	2850	2850	2850	2850	60
694	20230822	091300	69838075	2845	2850	2850	2845	1180
695	20230822	091200	66476225	2865	2865	2865	2850	451
696	20230822	091100	65190210	2865	2860	2865	2860	142
697	20230822	091000	64783385	2865	2865	2865	2865	4
698	20230822	090900	64771925	2875	2875	2875	2875	0
699	20230822	090800	64771925	2875	2875	2875	2875	1
700	20230822	090700	64769050	2850	2885	2885	2850	545
701	20230822	090600	63211490	2885	2875	2885	2870	3750
702	20230822	090500	52431895	2875	2890	2890	2870	23
703	20230822	090400	52365555	2890	2865	2900	2865	9124
704	20230822	090300	25980215	2865	2840	2865	2840	3664
705	20230822	090200	15541645	2845	2860	2865	2845	1799
706	20230822	090100	10411935	2860	2830	2860	2830	173
707	20230822	090000	9922180	2830	2835	2835	2825	3507