KissMeData/043260/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191600	870661578	1673	1673	1673	1673	7888
3	20230822	191500	870661578	1673	1673	1673	1673	0
4	20230822	191400	870661578	1673	1673	1673	1673	0
5	20230822	191300	870661578	1673	1673	1673	1673	0
6	20230822	191200	870661578	1673	1673	1673	1673	0
7	20230822	191100	870661578	1673	1673	1673	1673	0
8	20230822	191000	870661578	1673	1673	1673	1673	0
9	20230822	190900	870661578	1673	1673	1673	1673	0
10	20230822	190800	870661578	1673	1673	1673	1673	0
11	20230822	190700	870661578	1673	1673	1673	1673	0
12	20230822	190600	870661578	1673	1673	1673	1673	0
13	20230822	190500	870661578	1673	1673	1673	1673	0
14	20230822	190400	870661578	1673	1673	1673	1673	0
15	20230822	190300	870661578	1673	1673	1673	1673	0
16	20230822	190200	870661578	1673	1673	1673	1673	0
17	20230822	190100	870661578	1673	1673	1673	1673	0
18	20230822	190000	870661578	1673	1673	1673	1673	0
19	20230822	185900	870661578	1673	1673	1673	1673	0
20	20230822	185800	870661578	1673	1673	1673	1673	0
21	20230822	185700	870661578	1673	1673	1673	1673	0
22	20230822	185600	870661578	1673	1673	1673	1673	0
23	20230822	185500	870661578	1673	1673	1673	1673	0
24	20230822	185400	870661578	1673	1673	1673	1673	0
25	20230822	185300	870661578	1673	1673	1673	1673	0
26	20230822	185200	870661578	1673	1673	1673	1673	0
27	20230822	185100	870661578	1673	1673	1673	1673	0
28	20230822	185000	870661578	1673	1673	1673	1673	0
29	20230822	184900	870661578	1673	1673	1673	1673	0
30	20230822	184800	870661578	1673	1673	1673	1673	0
31	20230822	184700	870661578	1673	1673	1673	1673	0
32	20230822	184600	870661578	1673	1673	1673	1673	7888
33	20230822	184500	870661578	1673	1673	1673	1673	0
34	20230822	184400	870661578	1673	1673	1673	1673	0
35	20230822	184300	870661578	1673	1673	1673	1673	0
36	20230822	184200	870661578	1673	1673	1673	1673	0
37	20230822	184100	870661578	1673	1673	1673	1673	0
38	20230822	184000	870661578	1673	1673	1673	1673	0
39	20230822	183900	870661578	1673	1673	1673	1673	0
40	20230822	183800	870661578	1673	1673	1673	1673	0
41	20230822	183700	870661578	1673	1673	1673	1673	0
42	20230822	183600	870661578	1673	1673	1673	1673	0
43	20230822	183500	870661578	1673	1673	1673	1673	0
44	20230822	183400	870661578	1673	1673	1673	1673	0
45	20230822	183300	870661578	1673	1673	1673	1673	0
46	20230822	183200	870661578	1673	1673	1673	1673	0
47	20230822	183100	870661578	1673	1673	1673	1673	0
48	20230822	183000	870661578	1673	1673	1673	1673	0
49	20230822	182900	870661578	1673	1673	1673	1673	0
50	20230822	182800	870661578	1673	1673	1673	1673	0
51	20230822	182700	870661578	1673	1673	1673	1673	0
52	20230822	182600	870661578	1673	1673	1673	1673	0
53	20230822	182500	870661578	1673	1673	1673	1673	0
54	20230822	182400	870661578	1673	1673	1673	1673	0
55	20230822	182300	870661578	1673	1673	1673	1673	0
56	20230822	182200	870661578	1673	1673	1673	1673	0
57	20230822	182100	870661578	1673	1673	1673	1673	0
58	20230822	182000	870661578	1673	1673	1673	1673	0
59	20230822	181900	870661578	1673	1673	1673	1673	0
60	20230822	181800	870661578	1673	1673	1673	1673	0
61	20230822	181700	870661578	1673	1673	1673	1673	0
62	20230822	181600	870661578	1673	1673	1673	1673	7888
63	20230822	181500	870661578	1673	1673	1673	1673	0
64	20230822	181400	870661578	1673	1673	1673	1673	0
65	20230822	181300	870661578	1673	1673	1673	1673	0
66	20230822	181200	870661578	1673	1673	1673	1673	0
67	20230822	181100	870661578	1673	1673	1673	1673	0
68	20230822	181000	870661578	1673	1673	1673	1673	0
69	20230822	180900	870661578	1673	1673	1673	1673	0
70	20230822	180800	870661578	1673	1673	1673	1673	0
71	20230822	180700	870661578	1673	1673	1673	1673	0
72	20230822	180600	870661578	1673	1673	1673	1673	0
73	20230822	180500	870661578	1673	1673	1673	1673	0
74	20230822	180400	870661578	1673	1673	1673	1673	0
75	20230822	180300	870661578	1673	1673	1673	1673	0
76	20230822	180200	870661578	1673	1673	1673	1673	0
77	20230822	180100	870661578	1673	1673	1673	1673	0
78	20230822	180000	870661578	1673	1673	1673	1673	0
79	20230822	175900	870661578	1673	1673	1673	1673	0
80	20230822	175800	870661578	1673	1673	1673	1673	0
81	20230822	175700	870661578	1673	1673	1673	1673	0
82	20230822	175600	870661578	1673	1673	1673	1673	0
83	20230822	175500	870661578	1673	1673	1673	1673	0
84	20230822	175400	870661578	1673	1673	1673	1673	0
85	20230822	175300	870661578	1673	1673	1673	1673	0
86	20230822	175200	870661578	1673	1673	1673	1673	0
87	20230822	175100	870661578	1673	1673	1673	1673	0
88	20230822	175000	870661578	1673	1673	1673	1673	0
89	20230822	174900	870661578	1673	1673	1673	1673	0
90	20230822	174800	870661578	1673	1673	1673	1673	0
91	20230822	174700	870661578	1673	1673	1673	1673	0
92	20230822	174600	870661578	1673	1673	1673	1673	7888
93	20230822	174500	870661578	1673	1673	1673	1673	0
94	20230822	174400	870661578	1673	1673	1673	1673	0
95	20230822	174300	870661578	1673	1673	1673	1673	0
96	20230822	174200	870661578	1673	1673	1673	1673	0
97	20230822	174100	870661578	1673	1673	1673	1673	0
98	20230822	174000	870661578	1673	1673	1673	1673	0
99	20230822	173900	870661578	1673	1673	1673	1673	0
100	20230822	173800	870661578	1673	1673	1673	1673	0
101	20230822	173700	870661578	1673	1673	1673	1673	0
102	20230822	173600	870661578	1673	1673	1673	1673	0
103	20230822	173500	870661578	1673	1673	1673	1673	0
104	20230822	173400	870661578	1673	1673	1673	1673	0
105	20230822	173300	870661578	1673	1673	1673	1673	0
106	20230822	173200	870661578	1673	1673	1673	1673	0
107	20230822	173100	870661578	1673	1673	1673	1673	0
108	20230822	173000	870661578	1673	1673	1673	1673	0
109	20230822	172900	870661578	1673	1673	1673	1673	0
110	20230822	172800	870661578	1673	1673	1673	1673	0
111	20230822	172700	870661578	1673	1673	1673	1673	0
112	20230822	172600	870661578	1673	1673	1673	1673	0
113	20230822	172500	870661578	1673	1673	1673	1673	0
114	20230822	172400	870661578	1673	1673	1673	1673	0
115	20230822	172300	870661578	1673	1673	1673	1673	0
116	20230822	172200	870661578	1673	1673	1673	1673	0
117	20230822	172100	870661578	1673	1673	1673	1673	0
118	20230822	172000	870661578	1673	1673	1673	1673	0
119	20230822	171900	870661578	1673	1673	1673	1673	0
120	20230822	171800	870661578	1673	1673	1673	1673	0
121	20230822	171700	870661578	1673	1673	1673	1673	0
122	20230822	171600	870661578	1673	1673	1673	1673	7888
123	20230822	171500	870661578	1673	1673	1673	1673	0
124	20230822	171400	870661578	1673	1673	1673	1673	0
125	20230822	171300	870661578	1673	1673	1673	1673	0
126	20230822	171200	870661578	1673	1673	1673	1673	0
127	20230822	171100	870661578	1673	1673	1673	1673	0
128	20230822	171000	870661578	1673	1673	1673	1673	0
129	20230822	170900	870661578	1673	1673	1673	1673	0
130	20230822	170800	870661578	1673	1673	1673	1673	0
131	20230822	170700	870661578	1673	1673	1673	1673	0
132	20230822	170600	870661578	1673	1673	1673	1673	0
133	20230822	170500	870661578	1673	1673	1673	1673	0
134	20230822	170400	870661578	1673	1673	1673	1673	0
135	20230822	170300	870661578	1673	1673	1673	1673	0
136	20230822	170200	870661578	1673	1673	1673	1673	0
137	20230822	170100	870661578	1673	1673	1673	1673	0
138	20230822	170000	870661578	1673	1673	1673	1673	0
139	20230822	165900	870661578	1673	1673	1673	1673	0
140	20230822	165800	870661578	1673	1673	1673	1673	0
141	20230822	165700	870661578	1673	1673	1673	1673	0
142	20230822	165600	870661578	1673	1673	1673	1673	0
143	20230822	165500	870661578	1673	1673	1673	1673	0
144	20230822	165400	870661578	1673	1673	1673	1673	0
145	20230822	165300	870661578	1673	1673	1673	1673	0
146	20230822	165200	870661578	1673	1673	1673	1673	0
147	20230822	165100	870661578	1673	1673	1673	1673	0
148	20230822	165000	870661578	1673	1673	1673	1673	0
149	20230822	164900	870661578	1673	1673	1673	1673	0
150	20230822	164800	870661578	1673	1673	1673	1673	0
151	20230822	164700	870661578	1673	1673	1673	1673	0
152	20230822	164600	870661578	1673	1673	1673	1673	7888
153	20230822	164500	870661578	1673	1673	1673	1673	0
154	20230822	164400	870661578	1673	1673	1673	1673	0
155	20230822	164300	870661578	1673	1673	1673	1673	0
156	20230822	164200	870661578	1673	1673	1673	1673	0
157	20230822	164100	870661578	1673	1673	1673	1673	0
158	20230822	164000	870661578	1673	1673	1673	1673	0
159	20230822	163900	870661578	1673	1673	1673	1673	0
160	20230822	163800	870661578	1673	1673	1673	1673	0
161	20230822	163700	870661578	1673	1673	1673	1673	0
162	20230822	163600	870661578	1673	1673	1673	1673	0
163	20230822	163500	870661578	1673	1673	1673	1673	0
164	20230822	163400	870661578	1673	1673	1673	1673	0
165	20230822	163300	870661578	1673	1673	1673	1673	0
166	20230822	163200	870661578	1673	1673	1673	1673	0
167	20230822	163100	870661578	1673	1673	1673	1673	0
168	20230822	163000	870661578	1673	1673	1673	1673	0
169	20230822	162900	870661578	1673	1673	1673	1673	0
170	20230822	162800	870661578	1673	1673	1673	1673	0
171	20230822	162700	870661578	1673	1673	1673	1673	0
172	20230822	162600	870661578	1673	1673	1673	1673	0
173	20230822	162500	870661578	1673	1673	1673	1673	0
174	20230822	162400	870661578	1673	1673	1673	1673	0
175	20230822	162300	870661578	1673	1673	1673	1673	0
176	20230822	162200	870661578	1673	1673	1673	1673	0
177	20230822	162100	870661578	1673	1673	1673	1673	0
178	20230822	162000	870661578	1673	1673	1673	1673	0
179	20230822	161900	870661578	1673	1673	1673	1673	0
180	20230822	161800	870661578	1673	1673	1673	1673	0
181	20230822	161700	870661578	1673	1673	1673	1673	0
182	20230822	161600	870661578	1673	1673	1673	1673	7888
183	20230822	161500	870661578	1673	1673	1673	1673	0
184	20230822	161400	870661578	1673	1673	1673	1673	0
185	20230822	161300	870661578	1673	1673	1673	1673	0
186	20230822	161200	870661578	1673	1673	1673	1673	0
187	20230822	161100	870661578	1673	1673	1673	1673	0
188	20230822	161000	870661578	1673	1673	1673	1673	0
189	20230822	160900	870661578	1673	1673	1673	1673	0
190	20230822	160800	870661578	1673	1673	1673	1673	0
191	20230822	160700	870661578	1673	1673	1673	1673	0
192	20230822	160600	870661578	1673	1673	1673	1673	0
193	20230822	160500	870661578	1673	1673	1673	1673	0
194	20230822	160400	870661578	1673	1673	1673	1673	0
195	20230822	160300	870661578	1673	1673	1673	1673	0
196	20230822	160200	870661578	1673	1673	1673	1673	0
197	20230822	160100	870661578	1673	1673	1673	1673	0
198	20230822	160000	870661578	1673	1673	1673	1673	0
199	20230822	155900	870661578	1673	1673	1673	1673	0
200	20230822	155800	870661578	1673	1673	1673	1673	0
201	20230822	155700	870661578	1673	1673	1673	1673	0
202	20230822	155600	870661578	1673	1673	1673	1673	0
203	20230822	155500	870661578	1673	1673	1673	1673	0
204	20230822	155400	870661578	1673	1673	1673	1673	0
205	20230822	155300	870661578	1673	1673	1673	1673	0
206	20230822	155200	870661578	1673	1673	1673	1673	0
207	20230822	155100	870661578	1673	1673	1673	1673	0
208	20230822	155000	870661578	1673	1673	1673	1673	0
209	20230822	154900	870661578	1673	1673	1673	1673	0
210	20230822	154800	870661578	1673	1673	1673	1673	0
211	20230822	154700	870661578	1673	1673	1673	1673	0
212	20230822	154600	870661578	1673	1673	1673	1673	7888
213	20230822	154500	870661578	1673	1673	1673	1673	0
214	20230822	154400	870661578	1673	1673	1673	1673	0
215	20230822	154300	870661578	1673	1673	1673	1673	0
216	20230822	154200	870661578	1673	1673	1673	1673	0
217	20230822	154100	870661578	1673	1673	1673	1673	0
218	20230822	154000	870661578	1673	1673	1673	1673	0
219	20230822	153900	870661578	1673	1673	1673	1673	0
220	20230822	153800	870661578	1673	1673	1673	1673	0
221	20230822	153700	870661578	1673	1673	1673	1673	0
222	20230822	153600	870661578	1673	1673	1673	1673	0
223	20230822	153500	870661578	1673	1673	1673	1673	0
224	20230822	153400	870661578	1673	1673	1673	1673	0
225	20230822	153300	870661578	1673	1673	1673	1673	0
226	20230822	153200	870661578	1673	1673	1673	1673	0
227	20230822	153100	870661578	1673	1673	1673	1673	0
228	20230822	153000	870661578	1673	1673	1673	1673	7888
229	20230822	152900	857464954	1670	1670	1670	1670	0
230	20230822	152800	857464954	1670	1670	1670	1670	0
231	20230822	152700	857464954	1670	1670	1670	1670	0
232	20230822	152600	857464954	1670	1670	1670	1670	0
233	20230822	152500	857464954	1670	1670	1670	1670	0
234	20230822	152400	857464954	1670	1670	1670	1670	0
235	20230822	152300	857464954	1670	1670	1670	1670	0
236	20230822	152200	857464954	1670	1670	1670	1670	0
237	20230822	152100	857464954	1670	1670	1670	1670	0
238	20230822	152000	857464954	1670	1670	1670	1670	0
239	20230822	151900	857464954	1670	1670	1670	1670	904
240	20230822	151800	855955274	1670	1670	1670	1670	5
241	20230822	151700	855946924	1670	1672	1672	1670	4
242	20230822	151600	855940242	1673	1673	1673	1673	50
243	20230822	151500	855856592	1673	1669	1673	1669	811
244	20230822	151400	854502217	1670	1670	1670	1670	3001
245	20230822	151300	849490547	1674	1660	1674	1660	114
246	20230822	151200	849301126	1659	1671	1673	1659	3166
247	20230822	151100	844032844	1671	1670	1671	1670	5
248	20230822	151000	844024491	1671	1669	1671	1660	1783
249	20230822	150900	841062502	1662	1662	1662	1661	3020
250	20230822	150800	836043282	1669	1664	1669	1662	3188
251	20230822	150700	830735366	1669	1667	1669	1667	1215
252	20230822	150600	828708359	1668	1664	1668	1664	3369
253	20230822	150500	823102339	1664	1663	1664	1663	1530
254	20230822	150400	820556968	1663	1664	1664	1663	2
255	20230822	150300	820553641	1660	1660	1660	1660	0
256	20230822	150200	820553641	1660	1671	1671	1660	2300
257	20230822	150100	816735550	1670	1670	1670	1670	6
258	20230822	150000	816725530	1670	1669	1670	1661	2114
259	20230822	145900	813196550	1670	1670	1670	1670	55
260	20230822	145800	813104700	1670	1669	1670	1669	12
261	20230822	145700	813084671	1665	1665	1665	1665	200
262	20230822	145600	812751671	1665	1665	1665	1665	920
263	20230822	145500	811219871	1670	1670	1670	1670	16
264	20230822	145400	811193151	1670	1670	1670	1670	4000
265	20230822	145300	804513151	1670	1670	1670	1670	1
266	20230822	145200	804511481	1661	1667	1670	1661	2295
267	20230822	145100	800686056	1670	1669	1670	1668	4999
268	20230822	145000	792341380	1670	1663	1670	1662	3013
269	20230822	144900	787312654	1661	1664	1669	1661	6001
270	20230822	144800	777329540	1663	1662	1663	1660	1946
271	20230822	144700	774098354	1663	1665	1665	1663	3
272	20230822	144600	774093362	1661	1660	1661	1660	103
273	20230822	144500	773922379	1664	1664	1664	1664	170
274	20230822	144400	773639499	1660	1660	1668	1660	6294
275	20230822	144300	763191411	1660	1660	1661	1660	16000
276	20230822	144200	736628450	1669	1665	1669	1660	7106
277	20230822	144100	724821692	1669	1669	1669	1669	0
278	20230822	144000	724821692	1669	1665	1669	1665	1267
279	20230822	143900	722712113	1669	1669	1669	1669	0
280	20230822	143800	722712113	1669	1665	1669	1665	7
281	20230822	143700	722700434	1669	1669	1669	1669	67
282	20230822	143600	722588611	1669	1669	1669	1669	6
283	20230822	143500	722578597	1665	1665	1665	1665	0
284	20230822	143400	722578597	1665	1669	1669	1665	12
285	20230822	143300	722558593	1669	1669	1669	1669	0
286	20230822	143200	722558593	1669	1665	1669	1664	640
287	20230822	143100	721493069	1669	1669	1669	1669	0
288	20230822	143000	721493069	1669	1669	1669	1669	6
289	20230822	142900	721483055	1667	1667	1667	1667	65
290	20230822	142800	721374700	1667	1667	1667	1667	6
291	20230822	142700	721364698	1667	1667	1667	1667	0
292	20230822	142600	721364698	1667	1667	1667	1667	65
293	20230822	142500	721256343	1667	1667	1667	1667	0
294	20230822	142400	721256343	1667	1663	1667	1663	9
295	20230822	142300	721241352	1663	1663	1663	1663	88
296	20230822	142200	721095008	1663	1667	1667	1663	752
297	20230822	142100	719844408	1663	1663	1663	1663	5487
298	20230822	142000	710719527	1667	1663	1667	1663	812
299	20230822	141900	709369123	1667	1667	1667	1667	0
300	20230822	141800	709369123	1667	1667	1667	1667	7
301	20230822	141700	709357454	1667	1667	1667	1667	1
302	20230822	141600	709355787	1667	1667	1667	1667	63
303	20230822	141500	709250766	1667	1667	1667	1667	0
304	20230822	141400	709250766	1667	1667	1667	1667	6
305	20230822	141300	709240764	1662	1662	1662	1662	600
306	20230822	141200	708243564	1667	1667	1667	1667	506
307	20230822	141100	707400062	1667	1662	1667	1662	469
308	20230822	141000	706620559	1662	1662	1662	1662	236
309	20230822	140900	706228327	1668	1668	1668	1668	0
310	20230822	140800	706228327	1668	1668	1668	1668	6
311	20230822	140700	706218319	1662	1665	1665	1662	5
312	20230822	140600	706209997	1665	1668	1668	1665	62
313	20230822	140500	706106590	1668	1668	1668	1668	0
314	20230822	140400	706106590	1668	1662	1668	1662	7
315	20230822	140300	706094920	1666	1666	1666	1666	681
316	20230822	140200	704960374	1669	1669	1669	1669	6
317	20230822	140100	704950360	1669	1669	1669	1669	0
318	20230822	140000	704950360	1669	1666	1669	1666	1373
319	20230822	135900	702661516	1666	1662	1666	1662	219
320	20230822	135800	702297518	1662	1662	1666	1662	501
321	20230822	135700	701464832	1666	1666	1666	1666	2
322	20230822	135600	701461500	1666	1666	1666	1665	100
323	20230822	135500	701294910	1666	1666	1666	1666	70
324	20230822	135400	701178290	1666	1662	1666	1662	1906
325	20230822	135300	698010494	1667	1667	1667	1667	0
326	20230822	135200	698010494	1667	1665	1667	1665	3196
327	20230822	135100	692684252	1666	1666	1666	1666	0
328	20230822	135000	692684252	1666	1666	1666	1666	10
329	20230822	134900	692667592	1669	1669	1669	1669	0
330	20230822	134800	692667592	1669	1669	1669	1669	6
331	20230822	134700	692657578	1670	1670	1670	1670	0
332	20230822	134600	692657578	1670	1669	1670	1669	62
333	20230822	134500	692554094	1669	1664	1669	1662	317
334	20230822	134400	692027146	1670	1670	1670	1670	6
335	20230822	134300	692017126	1670	1670	1670	1670	0
336	20230822	134200	692017126	1670	1670	1670	1670	12
337	20230822	134100	691997086	1670	1670	1670	1670	0
338	20230822	134000	691997086	1670	1670	1671	1661	1380
339	20230822	133900	689699998	1670	1666	1670	1666	3
340	20230822	133800	689694992	1671	1671	1671	1671	106
341	20230822	133700	689517866	1671	1671	1671	1671	70
342	20230822	133600	689400896	1672	1666	1672	1666	8
343	20230822	133500	689387532	1666	1666	1666	1666	98
344	20230822	133400	689224264	1666	1666	1666	1666	0
345	20230822	133300	689224264	1666	1667	1667	1666	2008
346	20230822	133200	685877067	1668	1668	1668	1668	883
347	20230822	133100	684404223	1669	1669	1669	1669	79
348	20230822	133000	684272372	1669	1673	1673	1669	55
349	20230822	132900	684180573	1673	1673	1673	1673	64
350	20230822	132800	684073501	1673	1673	1673	1673	1
351	20230822	132700	684071828	1669	1669	1669	1669	0
352	20230822	132600	684071828	1669	1669	1669	1669	0
353	20230822	132500	684071828	1669	1669	1669	1669	91
354	20230822	132400	683919949	1673	1673	1673	1673	210
355	20230822	132300	683568619	1668	1668	1668	1668	562
356	20230822	132200	682631203	1668	1671	1671	1668	1156
357	20230822	132100	680702327	1671	1671	1671	1671	1346
358	20230822	132000	678453161	1672	1672	1672	1672	50
359	20230822	131900	678369561	1673	1672	1673	1672	52
360	20230822	131800	678282615	1673	1673	1673	1673	5
361	20230822	131700	678274250	1675	1675	1675	1675	0
362	20230822	131600	678274250	1675	1675	1675	1675	68
363	20230822	131500	678160350	1675	1675	1675	1675	0
364	20230822	131400	678160350	1675	1675	1675	1675	5
365	20230822	131300	678151975	1675	1675	1675	1675	0
366	20230822	131200	678151975	1675	1675	1675	1675	5
367	20230822	131100	678143600	1675	1675	1675	1675	0
368	20230822	131000	678143600	1675	1669	1675	1669	11
369	20230822	130900	678125211	1670	1671	1671	1670	260
370	20230822	130800	677691006	1675	1675	1675	1675	9
371	20230822	130700	677675931	1670	1670	1670	1670	0
372	20230822	130600	677675931	1670	1675	1675	1670	1051
373	20230822	130500	675918300	1674	1674	1674	1674	99
374	20230822	130400	675752574	1675	1679	1679	1675	673
375	20230822	130300	674625260	1676	1676	1676	1676	1
376	20230822	130200	674623584	1679	1679	1679	1679	15
377	20230822	130100	674598399	1679	1679	1679	1679	0
378	20230822	130000	674598399	1679	1680	1680	1679	188
379	20230822	125900	674282572	1679	1679	1679	1679	876
380	20230822	125800	672811768	1679	1679	1679	1679	504
381	20230822	125700	671965552	1680	1679	1680	1679	425
382	20230822	125600	671251969	1675	1679	1679	1675	77
383	20230822	125500	671122706	1679	1679	1679	1679	0
384	20230822	125400	671122706	1679	1680	1680	1679	31
385	20230822	125300	671070656	1680	1680	1680	1680	0
386	20230822	125200	671070656	1680	1680	1680	1679	600
387	20230822	125100	670062661	1680	1679	1680	1679	1020
388	20230822	125000	668350080	1679	1679	1679	1679	5
389	20230822	124900	668341685	1679	1678	1679	1678	100
390	20230822	124800	668173864	1678	1678	1678	1678	8
391	20230822	124700	668160440	1678	1678	1678	1678	11
392	20230822	124600	668141982	1679	1678	1679	1678	60
393	20230822	124500	668041252	1679	1679	1679	1679	0
394	20230822	124400	668041252	1679	1679	1679	1679	10
395	20230822	124300	668024462	1679	1675	1679	1675	6
396	20230822	124200	668014408	1670	1670	1670	1670	1
397	20230822	124100	668012738	1678	1678	1678	1678	0
398	20230822	124000	668012738	1678	1678	1678	1678	1
399	20230822	123900	668011060	1680	1680	1680	1680	0
400	20230822	123800	668011060	1680	1680	1680	1680	0
401	20230822	123700	668011060	1680	1672	1680	1672	1697
402	20230822	123600	665162556	1671	1667	1671	1667	6524
403	20230822	123500	654264237	1667	1667	1667	1667	0
404	20230822	123400	654264237	1667	1661	1667	1658	28161
405	20230822	123300	607492321	1661	1661	1661	1661	0
406	20230822	123200	607492321	1661	1661	1661	1661	668
407	20230822	123100	606382773	1661	1661	1661	1661	4963
408	20230822	123000	598139230	1661	1662	1662	1661	110
409	20230822	122900	597956470	1664	1664	1664	1664	50
410	20230822	122800	597873270	1664	1664	1664	1664	0
411	20230822	122700	597873270	1664	1663	1664	1661	4279
412	20230822	122600	590762356	1663	1663	1663	1663	8
413	20230822	122500	590749052	1664	1664	1664	1664	976
414	20230822	122400	589124988	1664	1664	1664	1664	27
415	20230822	122300	589080060	1664	1664	1664	1664	1
416	20230822	122200	589078396	1668	1668	1668	1668	1
417	20230822	122100	589076728	1665	1665	1665	1665	0
418	20230822	122000	589076728	1665	1665	1665	1665	0
419	20230822	121900	589076728	1665	1665	1665	1665	0
420	20230822	121800	589076728	1665	1665	1665	1665	0
421	20230822	121700	589076728	1665	1665	1665	1665	0
422	20230822	121600	589076728	1665	1664	1665	1664	74
423	20230822	121500	588953519	1661	1667	1667	1661	8001
424	20230822	121400	575660021	1667	1669	1669	1663	1002
425	20230822	121300	573993403	1670	1670	1670	1670	0
426	20230822	121200	573993403	1670	1670	1670	1670	0
427	20230822	121100	573993403	1670	1670	1670	1670	0
428	20230822	121000	573993403	1670	1670	1670	1670	0
429	20230822	120900	573993403	1670	1670	1670	1670	72
430	20230822	120800	573873163	1670	1663	1670	1663	448
431	20230822	120700	573126218	1663	1670	1670	1663	94
432	20230822	120600	572969273	1670	1670	1670	1670	4974
433	20230822	120500	564662693	1670	1670	1670	1670	4214
434	20230822	120400	557625313	1661	1668	1668	1661	16560
435	20230822	120300	530074470	1680	1680	1680	1680	0
436	20230822	120200	530074470	1680	1680	1680	1680	0
437	20230822	120100	530074470	1680	1680	1680	1680	0
438	20230822	120000	530074470	1680	1679	1680	1679	5
439	20230822	115900	530066072	1667	1666	1667	1666	182
440	20230822	115800	529762680	1681	1665	1681	1665	21631
441	20230822	115700	493520349	1665	1666	1666	1665	7215
442	20230822	115600	481503777	1675	1675	1675	1675	116
443	20230822	115500	481309477	1675	1675	1675	1675	0
444	20230822	115400	481309477	1675	1669	1675	1666	6006
445	20230822	115300	471294644	1669	1669	1669	1669	5
446	20230822	115200	471286299	1676	1676	1676	1676	0
447	20230822	115100	471286299	1676	1676	1676	1676	0
448	20230822	115000	471286299	1676	1676	1676	1676	0
449	20230822	114900	471286299	1676	1676	1676	1676	0
450	20230822	114800	471286299	1676	1674	1676	1674	36
451	20230822	114700	471226003	1675	1675	1675	1675	0
452	20230822	114600	471226003	1675	1675	1675	1675	60
453	20230822	114500	471125503	1675	1675	1675	1675	300
454	20230822	114400	470623003	1676	1676	1676	1676	0
455	20230822	114300	470623003	1676	1676	1676	1676	0
456	20230822	114200	470623003	1676	1676	1676	1676	0
457	20230822	114100	470623003	1676	1676	1676	1676	0
458	20230822	114000	470623003	1676	1676	1676	1676	0
459	20230822	113900	470623003	1676	1676	1676	1676	366
460	20230822	113800	470009587	1666	1666	1666	1666	0
461	20230822	113700	470009587	1666	1666	1666	1666	0
462	20230822	113600	470009587	1666	1666	1666	1666	2
463	20230822	113500	470006255	1676	1676	1676	1676	0
464	20230822	113400	470006255	1676	1675	1676	1675	140
465	20230822	113300	469771753	1665	1670	1670	1665	1056
466	20230822	113200	468008883	1670	1670	1670	1670	0
467	20230822	113100	468008883	1670	1670	1670	1670	1
468	20230822	113000	468007213	1670	1670	1670	1670	3
469	20230822	112900	468002203	1666	1670	1670	1666	1022
470	20230822	112800	466295511	1670	1670	1670	1670	0
471	20230822	112700	466295511	1670	1677	1677	1670	6816
472	20230822	112600	454912683	1677	1677	1677	1677	93
473	20230822	112500	454756722	1678	1678	1678	1678	0
474	20230822	112400	454756722	1678	1678	1678	1678	0
475	20230822	112300	454756722	1678	1672	1678	1670	823
476	20230822	112200	453381847	1673	1673	1673	1673	0
477	20230822	112100	453381847	1673	1673	1673	1673	10
478	20230822	112000	453365117	1673	1675	1675	1671	831
479	20230822	111900	451976452	1675	1677	1677	1675	3
480	20230822	111800	451971425	1677	1677	1677	1677	0
481	20230822	111700	451971425	1677	1677	1677	1677	0
482	20230822	111600	451971425	1677	1677	1677	1677	57
483	20230822	111500	451875836	1677	1671	1677	1671	752
484	20230822	111400	450618576	1671	1671	1671	1671	107
485	20230822	111300	450439779	1672	1670	1672	1670	1046
486	20230822	111200	448691345	1661	1661	1661	1661	0
487	20230822	111100	448691345	1661	1661	1661	1661	0
488	20230822	111000	448691345	1661	1661	1661	1661	0
489	20230822	110900	448691345	1661	1663	1672	1661	4677
490	20230822	110800	440918577	1663	1663	1663	1663	516
491	20230822	110700	440060469	1663	1667	1667	1662	6522
492	20230822	110600	429205183	1667	1668	1668	1667	1615
493	20230822	110500	426511978	1668	1668	1668	1668	1235
494	20230822	110400	424451998	1678	1678	1678	1678	1
495	20230822	110300	424450320	1681	1681	1681	1681	0
496	20230822	110200	424450320	1681	1681	1681	1681	0
497	20230822	110100	424450320	1681	1665	1681	1665	2698
498	20230822	110000	419952742	1663	1670	1670	1663	3815
499	20230822	105900	413595336	1670	1668	1670	1667	3026
500	20230822	105800	408546931	1667	1667	1667	1667	15
501	20230822	105700	408521926	1666	1670	1670	1666	3791
502	20230822	105600	402194120	1664	1664	1664	1664	0
503	20230822	105500	402194120	1664	1664	1664	1664	2
504	20230822	105400	402190792	1662	1665	1665	1662	4603
505	20230822	105300	394531160	1664	1670	1670	1664	273
506	20230822	105200	394076826	1671	1664	1671	1664	283
507	20230822	105100	393605405	1664	1664	1664	1664	859
508	20230822	105000	392176029	1664	1664	1664	1662	1648
509	20230822	104900	389433781	1661	1664	1664	1661	7069
510	20230822	104800	377691830	1661	1664	1664	1660	5035
511	20230822	104700	369324485	1664	1666	1669	1663	15349
512	20230822	104600	343771709	1666	1675	1675	1665	12148
513	20230822	104500	323512036	1678	1678	1678	1678	0
514	20230822	104400	323512036	1678	1671	1678	1670	7690
515	20230822	104300	310668343	1671	1672	1672	1671	805
516	20230822	104200	309322832	1678	1678	1678	1678	1
517	20230822	104100	309321154	1679	1679	1679	1678	12
518	20230822	104000	309301009	1672	1674	1674	1672	522
519	20230822	103900	308428074	1679	1679	1679	1679	0
520	20230822	103800	308428074	1679	1679	1679	1679	1
521	20230822	103700	308426395	1679	1680	1680	1675	22
522	20230822	103600	308389536	1681	1682	1682	1673	1286
523	20230822	103500	306236612	1682	1682	1682	1682	0
524	20230822	103400	306236612	1682	1682	1682	1682	0
525	20230822	103300	306236612	1682	1682	1682	1682	0
526	20230822	103200	306236612	1682	1682	1682	1682	1
527	20230822	103100	306234930	1682	1674	1682	1674	201
528	20230822	103000	305898448	1682	1682	1682	1682	1
529	20230822	102900	305896766	1682	1682	1682	1682	10
530	20230822	102800	305879946	1682	1680	1682	1680	2
531	20230822	102700	305876584	1680	1682	1682	1680	23
532	20230822	102600	305837932	1682	1682	1682	1682	64
533	20230822	102500	305730284	1682	1682	1682	1682	0
534	20230822	102400	305730284	1682	1678	1682	1678	1501
535	20230822	102300	303211602	1682	1672	1682	1672	30
536	20230822	102200	303161432	1683	1676	1683	1676	1002
537	20230822	102100	301482066	1684	1684	1684	1684	0
538	20230822	102000	301482066	1684	1684	1684	1684	1252
539	20230822	101900	299373698	1685	1685	1685	1685	300
540	20230822	101800	298868198	1685	1675	1685	1673	11030
541	20230822	101700	280402504	1680	1676	1680	1676	464
542	20230822	101600	279624836	1677	1677	1680	1675	3494
543	20230822	101500	273769736	1683	1684	1684	1680	3915
544	20230822	101400	267190918	1685	1685	1685	1685	1
545	20230822	101300	267189233	1686	1686	1686	1686	0
546	20230822	101200	267189233	1686	1683	1686	1681	1432
547	20230822	101100	264780075	1687	1687	1687	1687	0
548	20230822	101000	264780075	1687	1687	1687	1687	1
549	20230822	100900	264778388	1687	1687	1687	1687	4
550	20230822	100800	264771640	1687	1685	1687	1685	83
551	20230822	100700	264631623	1687	1687	1687	1687	39
552	20230822	100600	264565830	1687	1685	1687	1685	37
553	20230822	100500	264503483	1685	1682	1687	1682	2301
554	20230822	100400	260629296	1687	1687	1687	1687	20
555	20230822	100300	260595556	1687	1687	1687	1687	607
556	20230822	100200	259571547	1687	1680	1687	1680	1393
557	20230822	100100	257231293	1687	1686	1687	1680	971
558	20230822	100000	255593284	1687	1680	1687	1680	54
559	20230822	095900	255502200	1687	1680	1687	1680	362
560	20230822	095800	254891863	1686	1686	1686	1686	0
561	20230822	095700	254891863	1686	1686	1686	1677	270
562	20230822	095600	254438992	1686	1678	1686	1677	114
563	20230822	095500	254247228	1686	1686	1686	1686	0
564	20230822	095400	254247228	1686	1686	1686	1677	43
565	20230822	095300	254174739	1677	1677	1686	1677	3
566	20230822	095200	254169699	1686	1677	1686	1677	2
567	20230822	095100	254166336	1686	1685	1687	1675	368
568	20230822	095000	253549544	1686	1676	1686	1675	29
569	20230822	094900	253500925	1687	1682	1687	1676	620
570	20230822	094800	252461561	1687	1683	1687	1683	120
571	20230822	094700	252259182	1682	1680	1682	1680	1669
572	20230822	094600	249452968	1680	1680	1682	1680	81
573	20230822	094500	249316886	1682	1682	1682	1682	0
574	20230822	094400	249316886	1682	1682	1682	1675	107
575	20230822	094300	249136919	1682	1682	1682	1682	100
576	20230822	094200	248968719	1682	1682	1682	1682	100
577	20230822	094100	248800519	1682	1682	1682	1682	0
578	20230822	094000	248800519	1682	1674	1682	1674	8641
579	20230822	093900	234335470	1674	1671	1674	1671	2999
580	20230822	093800	229317946	1671	1673	1674	1671	2990
581	20230822	093700	224317387	1673	1673	1673	1670	17
582	20230822	093600	224288985	1670	1674	1674	1670	1139
583	20230822	093500	222382303	1674	1675	1675	1669	2621
584	20230822	093400	218006318	1675	1670	1675	1669	99
585	20230822	093300	217840994	1670	1683	1683	1669	4613
586	20230822	093200	210131791	1684	1684	1684	1684	201
587	20230822	093100	209793307	1687	1686	1687	1686	500
588	20230822	093000	208949830	1687	1676	1688	1676	5642
589	20230822	092900	199482240	1689	1682	1692	1673	9796
590	20230822	092800	183059914	1693	1685	1693	1681	2502
591	20230822	092700	178850640	1693	1686	1694	1686	1216
592	20230822	092600	176800106	1694	1690	1694	1687	598
593	20230822	092500	175791042	1690	1687	1690	1687	870
594	20230822	092400	174323346	1690	1694	1694	1690	149
595	20230822	092300	174071432	1695	1695	1696	1695	2512
596	20230822	092200	169811414	1696	1696	1696	1687	1028
597	20230822	092100	168074746	1696	1696	1696	1696	1103
598	20230822	092000	166204058	1696	1700	1700	1690	1455
599	20230822	091900	163743388	1694	1703	1703	1693	203
600	20230822	091800	163399658	1693	1703	1705	1693	3807
601	20230822	091700	156917345	1694	1700	1705	1694	2422
602	20230822	091600	152806346	1695	1706	1706	1695	151
603	20230822	091500	152549426	1707	1700	1707	1700	1911
604	20230822	091400	149300167	1700	1690	1700	1684	7939
605	20230822	091300	135864620	1691	1691	1691	1691	0
606	20230822	091200	135864620	1691	1678	1691	1675	11922
607	20230822	091100	115874423	1678	1674	1678	1671	3025
608	20230822	091000	110819632	1671	1675	1675	1670	5034
609	20230822	090900	102408515	1678	1675	1678	1675	717
610	20230822	090800	101207519	1678	1670	1679	1670	2196
611	20230822	090700	97538630	1669	1671	1673	1669	8253
612	20230822	090600	83753750	1671	1679	1679	1671	6121
613	20230822	090500	73518055	1673	1672	1678	1672	223
614	20230822	090400	73144380	1669	1677	1678	1669	19554
615	20230822	090300	40445741	1680	1681	1681	1677	4525
616	20230822	090200	32852340	1680	1681	1681	1677	8150
617	20230822	090100	19176181	1680	1686	1686	1675	6174
618	20230822	090000	8806385	1685	1709	1709	1685	5170