KissMeData/252990/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	202200	1829563530	5340	5340	5340	5340	6295
3	20230822	202100	1829563530	5340	5340	5340	5340	0
4	20230822	202000	1829563530	5340	5340	5340	5340	0
5	20230822	201900	1829563530	5340	5340	5340	5340	0
6	20230822	201800	1829563530	5340	5340	5340	5340	0
7	20230822	201700	1829563530	5340	5340	5340	5340	0
8	20230822	201600	1829563530	5340	5340	5340	5340	0
9	20230822	201500	1829563530	5340	5340	5340	5340	0
10	20230822	201400	1829563530	5340	5340	5340	5340	0
11	20230822	201300	1829563530	5340	5340	5340	5340	0
12	20230822	201200	1829563530	5340	5340	5340	5340	0
13	20230822	201100	1829563530	5340	5340	5340	5340	0
14	20230822	201000	1829563530	5340	5340	5340	5340	0
15	20230822	200900	1829563530	5340	5340	5340	5340	0
16	20230822	200800	1829563530	5340	5340	5340	5340	0
17	20230822	200700	1829563530	5340	5340	5340	5340	0
18	20230822	200600	1829563530	5340	5340	5340	5340	0
19	20230822	200500	1829563530	5340	5340	5340	5340	0
20	20230822	200400	1829563530	5340	5340	5340	5340	0
21	20230822	200300	1829563530	5340	5340	5340	5340	0
22	20230822	200200	1829563530	5340	5340	5340	5340	0
23	20230822	200100	1829563530	5340	5340	5340	5340	0
24	20230822	200000	1829563530	5340	5340	5340	5340	0
25	20230822	195900	1829563530	5340	5340	5340	5340	0
26	20230822	195800	1829563530	5340	5340	5340	5340	0
27	20230822	195700	1829563530	5340	5340	5340	5340	0
28	20230822	195600	1829563530	5340	5340	5340	5340	0
29	20230822	195500	1829563530	5340	5340	5340	5340	0
30	20230822	195400	1829563530	5340	5340	5340	5340	0
31	20230822	195300	1829563530	5340	5340	5340	5340	0
32	20230822	195200	1829563530	5340	5340	5340	5340	6295
33	20230822	195100	1829563530	5340	5340	5340	5340	0
34	20230822	195000	1829563530	5340	5340	5340	5340	0
35	20230822	194900	1829563530	5340	5340	5340	5340	0
36	20230822	194800	1829563530	5340	5340	5340	5340	0
37	20230822	194700	1829563530	5340	5340	5340	5340	0
38	20230822	194600	1829563530	5340	5340	5340	5340	0
39	20230822	194500	1829563530	5340	5340	5340	5340	0
40	20230822	194400	1829563530	5340	5340	5340	5340	0
41	20230822	194300	1829563530	5340	5340	5340	5340	0
42	20230822	194200	1829563530	5340	5340	5340	5340	0
43	20230822	194100	1829563530	5340	5340	5340	5340	0
44	20230822	194000	1829563530	5340	5340	5340	5340	0
45	20230822	193900	1829563530	5340	5340	5340	5340	0
46	20230822	193800	1829563530	5340	5340	5340	5340	0
47	20230822	193700	1829563530	5340	5340	5340	5340	0
48	20230822	193600	1829563530	5340	5340	5340	5340	0
49	20230822	193500	1829563530	5340	5340	5340	5340	0
50	20230822	193400	1829563530	5340	5340	5340	5340	0
51	20230822	193300	1829563530	5340	5340	5340	5340	0
52	20230822	193200	1829563530	5340	5340	5340	5340	0
53	20230822	193100	1829563530	5340	5340	5340	5340	0
54	20230822	193000	1829563530	5340	5340	5340	5340	0
55	20230822	192900	1829563530	5340	5340	5340	5340	0
56	20230822	192800	1829563530	5340	5340	5340	5340	0
57	20230822	192700	1829563530	5340	5340	5340	5340	0
58	20230822	192600	1829563530	5340	5340	5340	5340	0
59	20230822	192500	1829563530	5340	5340	5340	5340	0
60	20230822	192400	1829563530	5340	5340	5340	5340	0
61	20230822	192300	1829563530	5340	5340	5340	5340	0
62	20230822	192200	1829563530	5340	5340	5340	5340	6295
63	20230822	192100	1829563530	5340	5340	5340	5340	0
64	20230822	192000	1829563530	5340	5340	5340	5340	0
65	20230822	191900	1829563530	5340	5340	5340	5340	0
66	20230822	191800	1829563530	5340	5340	5340	5340	0
67	20230822	191700	1829563530	5340	5340	5340	5340	0
68	20230822	191600	1829563530	5340	5340	5340	5340	0
69	20230822	191500	1829563530	5340	5340	5340	5340	0
70	20230822	191400	1829563530	5340	5340	5340	5340	0
71	20230822	191300	1829563530	5340	5340	5340	5340	0
72	20230822	191200	1829563530	5340	5340	5340	5340	0
73	20230822	191100	1829563530	5340	5340	5340	5340	0
74	20230822	191000	1829563530	5340	5340	5340	5340	0
75	20230822	190900	1829563530	5340	5340	5340	5340	0
76	20230822	190800	1829563530	5340	5340	5340	5340	0
77	20230822	190700	1829563530	5340	5340	5340	5340	0
78	20230822	190600	1829563530	5340	5340	5340	5340	0
79	20230822	190500	1829563530	5340	5340	5340	5340	0
80	20230822	190400	1829563530	5340	5340	5340	5340	0
81	20230822	190300	1829563530	5340	5340	5340	5340	0
82	20230822	190200	1829563530	5340	5340	5340	5340	0
83	20230822	190100	1829563530	5340	5340	5340	5340	0
84	20230822	190000	1829563530	5340	5340	5340	5340	0
85	20230822	185900	1829563530	5340	5340	5340	5340	0
86	20230822	185800	1829563530	5340	5340	5340	5340	0
87	20230822	185700	1829563530	5340	5340	5340	5340	0
88	20230822	185600	1829563530	5340	5340	5340	5340	0
89	20230822	185500	1829563530	5340	5340	5340	5340	0
90	20230822	185400	1829563530	5340	5340	5340	5340	0
91	20230822	185300	1829563530	5340	5340	5340	5340	0
92	20230822	185200	1829563530	5340	5340	5340	5340	6295
93	20230822	185100	1829563530	5340	5340	5340	5340	0
94	20230822	185000	1829563530	5340	5340	5340	5340	0
95	20230822	184900	1829563530	5340	5340	5340	5340	0
96	20230822	184800	1829563530	5340	5340	5340	5340	0
97	20230822	184700	1829563530	5340	5340	5340	5340	0
98	20230822	184600	1829563530	5340	5340	5340	5340	0
99	20230822	184500	1829563530	5340	5340	5340	5340	0
100	20230822	184400	1829563530	5340	5340	5340	5340	0
101	20230822	184300	1829563530	5340	5340	5340	5340	0
102	20230822	184200	1829563530	5340	5340	5340	5340	0
103	20230822	184100	1829563530	5340	5340	5340	5340	0
104	20230822	184000	1829563530	5340	5340	5340	5340	0
105	20230822	183900	1829563530	5340	5340	5340	5340	0
106	20230822	183800	1829563530	5340	5340	5340	5340	0
107	20230822	183700	1829563530	5340	5340	5340	5340	0
108	20230822	183600	1829563530	5340	5340	5340	5340	0
109	20230822	183500	1829563530	5340	5340	5340	5340	0
110	20230822	183400	1829563530	5340	5340	5340	5340	0
111	20230822	183300	1829563530	5340	5340	5340	5340	0
112	20230822	183200	1829563530	5340	5340	5340	5340	0
113	20230822	183100	1829563530	5340	5340	5340	5340	0
114	20230822	183000	1829563530	5340	5340	5340	5340	0
115	20230822	182900	1829563530	5340	5340	5340	5340	0
116	20230822	182800	1829563530	5340	5340	5340	5340	0
117	20230822	182700	1829563530	5340	5340	5340	5340	0
118	20230822	182600	1829563530	5340	5340	5340	5340	0
119	20230822	182500	1829563530	5340	5340	5340	5340	0
120	20230822	182400	1829563530	5340	5340	5340	5340	0
121	20230822	182300	1829563530	5340	5340	5340	5340	0
122	20230822	182200	1829563530	5340	5340	5340	5340	6295
123	20230822	182100	1829563530	5340	5340	5340	5340	0
124	20230822	182000	1829563530	5340	5340	5340	5340	0
125	20230822	181900	1829563530	5340	5340	5340	5340	0
126	20230822	181800	1829563530	5340	5340	5340	5340	0
127	20230822	181700	1829563530	5340	5340	5340	5340	0
128	20230822	181600	1829563530	5340	5340	5340	5340	0
129	20230822	181500	1829563530	5340	5340	5340	5340	0
130	20230822	181400	1829563530	5340	5340	5340	5340	0
131	20230822	181300	1829563530	5340	5340	5340	5340	0
132	20230822	181200	1829563530	5340	5340	5340	5340	0
133	20230822	181100	1829563530	5340	5340	5340	5340	0
134	20230822	181000	1829563530	5340	5340	5340	5340	0
135	20230822	180900	1829563530	5340	5340	5340	5340	0
136	20230822	180800	1829563530	5340	5340	5340	5340	0
137	20230822	180700	1829563530	5340	5340	5340	5340	0
138	20230822	180600	1829563530	5340	5340	5340	5340	0
139	20230822	180500	1829563530	5340	5340	5340	5340	0
140	20230822	180400	1829563530	5340	5340	5340	5340	0
141	20230822	180300	1829563530	5340	5340	5340	5340	0
142	20230822	180200	1829563530	5340	5340	5340	5340	0
143	20230822	180100	1829563530	5340	5340	5340	5340	0
144	20230822	180000	1829563530	5340	5340	5340	5340	0
145	20230822	175900	1829563530	5340	5340	5340	5340	0
146	20230822	175800	1829563530	5340	5340	5340	5340	0
147	20230822	175700	1829563530	5340	5340	5340	5340	0
148	20230822	175600	1829563530	5340	5340	5340	5340	0
149	20230822	175500	1829563530	5340	5340	5340	5340	0
150	20230822	175400	1829563530	5340	5340	5340	5340	0
151	20230822	175300	1829563530	5340	5340	5340	5340	0
152	20230822	175200	1829563530	5340	5340	5340	5340	6295
153	20230822	175100	1829563530	5340	5340	5340	5340	0
154	20230822	175000	1829563530	5340	5340	5340	5340	0
155	20230822	174900	1829563530	5340	5340	5340	5340	0
156	20230822	174800	1829563530	5340	5340	5340	5340	0
157	20230822	174700	1829563530	5340	5340	5340	5340	0
158	20230822	174600	1829563530	5340	5340	5340	5340	0
159	20230822	174500	1829563530	5340	5340	5340	5340	0
160	20230822	174400	1829563530	5340	5340	5340	5340	0
161	20230822	174300	1829563530	5340	5340	5340	5340	0
162	20230822	174200	1829563530	5340	5340	5340	5340	0
163	20230822	174100	1829563530	5340	5340	5340	5340	0
164	20230822	174000	1829563530	5340	5340	5340	5340	0
165	20230822	173900	1829563530	5340	5340	5340	5340	0
166	20230822	173800	1829563530	5340	5340	5340	5340	0
167	20230822	173700	1829563530	5340	5340	5340	5340	0
168	20230822	173600	1829563530	5340	5340	5340	5340	0
169	20230822	173500	1829563530	5340	5340	5340	5340	0
170	20230822	173400	1829563530	5340	5340	5340	5340	0
171	20230822	173300	1829563530	5340	5340	5340	5340	0
172	20230822	173200	1829563530	5340	5340	5340	5340	0
173	20230822	173100	1829563530	5340	5340	5340	5340	0
174	20230822	173000	1829563530	5340	5340	5340	5340	0
175	20230822	172900	1829563530	5340	5340	5340	5340	0
176	20230822	172800	1829563530	5340	5340	5340	5340	0
177	20230822	172700	1829563530	5340	5340	5340	5340	0
178	20230822	172600	1829563530	5340	5340	5340	5340	0
179	20230822	172500	1829563530	5340	5340	5340	5340	0
180	20230822	172400	1829563530	5340	5340	5340	5340	0
181	20230822	172300	1829563530	5340	5340	5340	5340	0
182	20230822	172200	1829563530	5340	5340	5340	5340	6295
183	20230822	172100	1829563530	5340	5340	5340	5340	0
184	20230822	172000	1829563530	5340	5340	5340	5340	0
185	20230822	171900	1829563530	5340	5340	5340	5340	0
186	20230822	171800	1829563530	5340	5340	5340	5340	0
187	20230822	171700	1829563530	5340	5340	5340	5340	0
188	20230822	171600	1829563530	5340	5340	5340	5340	0
189	20230822	171500	1829563530	5340	5340	5340	5340	0
190	20230822	171400	1829563530	5340	5340	5340	5340	0
191	20230822	171300	1829563530	5340	5340	5340	5340	0
192	20230822	171200	1829563530	5340	5340	5340	5340	0
193	20230822	171100	1829563530	5340	5340	5340	5340	0
194	20230822	171000	1829563530	5340	5340	5340	5340	0
195	20230822	170900	1829563530	5340	5340	5340	5340	0
196	20230822	170800	1829563530	5340	5340	5340	5340	0
197	20230822	170700	1829563530	5340	5340	5340	5340	0
198	20230822	170600	1829563530	5340	5340	5340	5340	0
199	20230822	170500	1829563530	5340	5340	5340	5340	0
200	20230822	170400	1829563530	5340	5340	5340	5340	0
201	20230822	170300	1829563530	5340	5340	5340	5340	0
202	20230822	170200	1829563530	5340	5340	5340	5340	0
203	20230822	170100	1829563530	5340	5340	5340	5340	0
204	20230822	170000	1829563530	5340	5340	5340	5340	0
205	20230822	165900	1829563530	5340	5340	5340	5340	0
206	20230822	165800	1829563530	5340	5340	5340	5340	0
207	20230822	165700	1829563530	5340	5340	5340	5340	0
208	20230822	165600	1829563530	5340	5340	5340	5340	0
209	20230822	165500	1829563530	5340	5340	5340	5340	0
210	20230822	165400	1829563530	5340	5340	5340	5340	0
211	20230822	165300	1829563530	5340	5340	5340	5340	0
212	20230822	165200	1829563530	5340	5340	5340	5340	6295
213	20230822	165100	1829563530	5340	5340	5340	5340	0
214	20230822	165000	1829563530	5340	5340	5340	5340	0
215	20230822	164900	1829563530	5340	5340	5340	5340	0
216	20230822	164800	1829563530	5340	5340	5340	5340	0
217	20230822	164700	1829563530	5340	5340	5340	5340	0
218	20230822	164600	1829563530	5340	5340	5340	5340	0
219	20230822	164500	1829563530	5340	5340	5340	5340	0
220	20230822	164400	1829563530	5340	5340	5340	5340	0
221	20230822	164300	1829563530	5340	5340	5340	5340	0
222	20230822	164200	1829563530	5340	5340	5340	5340	0
223	20230822	164100	1829563530	5340	5340	5340	5340	0
224	20230822	164000	1829563530	5340	5340	5340	5340	0
225	20230822	163900	1829563530	5340	5340	5340	5340	0
226	20230822	163800	1829563530	5340	5340	5340	5340	0
227	20230822	163700	1829563530	5340	5340	5340	5340	0
228	20230822	163600	1829563530	5340	5340	5340	5340	0
229	20230822	163500	1829563530	5340	5340	5340	5340	0
230	20230822	163400	1829563530	5340	5340	5340	5340	0
231	20230822	163300	1829563530	5340	5340	5340	5340	0
232	20230822	163200	1829563530	5340	5340	5340	5340	0
233	20230822	163100	1829563530	5340	5340	5340	5340	0
234	20230822	163000	1829563530	5340	5340	5340	5340	0
235	20230822	162900	1829563530	5340	5340	5340	5340	0
236	20230822	162800	1829563530	5340	5340	5340	5340	0
237	20230822	162700	1829563530	5340	5340	5340	5340	0
238	20230822	162600	1829563530	5340	5340	5340	5340	0
239	20230822	162500	1829563530	5340	5340	5340	5340	0
240	20230822	162400	1829563530	5340	5340	5340	5340	0
241	20230822	162300	1829563530	5340	5340	5340	5340	0
242	20230822	162200	1829563530	5340	5340	5340	5340	6295
243	20230822	162100	1829563530	5340	5340	5340	5340	0
244	20230822	162000	1829563530	5340	5340	5340	5340	0
245	20230822	161900	1829563530	5340	5340	5340	5340	0
246	20230822	161800	1829563530	5340	5340	5340	5340	0
247	20230822	161700	1829563530	5340	5340	5340	5340	0
248	20230822	161600	1829563530	5340	5340	5340	5340	0
249	20230822	161500	1829563530	5340	5340	5340	5340	0
250	20230822	161400	1829563530	5340	5340	5340	5340	0
251	20230822	161300	1829563530	5340	5340	5340	5340	0
252	20230822	161200	1829563530	5340	5340	5340	5340	0
253	20230822	161100	1829563530	5340	5340	5340	5340	0
254	20230822	161000	1829563530	5340	5340	5340	5340	0
255	20230822	160900	1829563530	5340	5340	5340	5340	0
256	20230822	160800	1829563530	5340	5340	5340	5340	0
257	20230822	160700	1829563530	5340	5340	5340	5340	0
258	20230822	160600	1829563530	5340	5340	5340	5340	0
259	20230822	160500	1829563530	5340	5340	5340	5340	0
260	20230822	160400	1829563530	5340	5340	5340	5340	0
261	20230822	160300	1829563530	5340	5340	5340	5340	0
262	20230822	160200	1829563530	5340	5340	5340	5340	0
263	20230822	160100	1829563530	5340	5340	5340	5340	0
264	20230822	160000	1829563530	5340	5340	5340	5340	0
265	20230822	155900	1829563530	5340	5340	5340	5340	0
266	20230822	155800	1829563530	5340	5340	5340	5340	0
267	20230822	155700	1829563530	5340	5340	5340	5340	0
268	20230822	155600	1829563530	5340	5340	5340	5340	0
269	20230822	155500	1829563530	5340	5340	5340	5340	0
270	20230822	155400	1829563530	5340	5340	5340	5340	0
271	20230822	155300	1829563530	5340	5340	5340	5340	0
272	20230822	155200	1829563530	5340	5340	5340	5340	6295
273	20230822	155100	1829563530	5340	5340	5340	5340	0
274	20230822	155000	1829563530	5340	5340	5340	5340	0
275	20230822	154900	1829563530	5340	5340	5340	5340	0
276	20230822	154800	1829563530	5340	5340	5340	5340	0
277	20230822	154700	1829563530	5340	5340	5340	5340	0
278	20230822	154600	1829563530	5340	5340	5340	5340	0
279	20230822	154500	1829563530	5340	5340	5340	5340	0
280	20230822	154400	1829563530	5340	5340	5340	5340	0
281	20230822	154300	1829563530	5340	5340	5340	5340	0
282	20230822	154200	1829563530	5340	5340	5340	5340	0
283	20230822	154100	1829563530	5340	5340	5340	5340	0
284	20230822	154000	1829563530	5340	5340	5340	5340	0
285	20230822	153900	1829563530	5340	5340	5340	5340	0
286	20230822	153800	1829563530	5340	5340	5340	5340	0
287	20230822	153700	1829563530	5340	5340	5340	5340	0
288	20230822	153600	1829563530	5340	5340	5340	5340	0
289	20230822	153500	1829563530	5340	5340	5340	5340	0
290	20230822	153400	1829563530	5340	5340	5340	5340	0
291	20230822	153300	1829563530	5340	5340	5340	5340	0
292	20230822	153200	1829563530	5340	5340	5340	5340	0
293	20230822	153100	1829563530	5340	5340	5340	5340	0
294	20230822	153000	1829563530	5340	5340	5340	5340	6295
295	20230822	152900	1795948230	5330	5330	5330	5330	0
296	20230822	152800	1795948230	5330	5330	5330	5330	0
297	20230822	152700	1795948230	5330	5330	5330	5330	0
298	20230822	152600	1795948230	5330	5330	5330	5330	0
299	20230822	152500	1795948230	5330	5330	5330	5330	0
300	20230822	152400	1795948230	5330	5330	5330	5330	0
301	20230822	152300	1795948230	5330	5330	5330	5330	0
302	20230822	152200	1795948230	5330	5330	5330	5330	0
303	20230822	152100	1795948230	5330	5330	5330	5330	0
304	20230822	152000	1795948230	5330	5330	5330	5330	0
305	20230822	151900	1795948230	5330	5340	5340	5330	96
306	20230822	151800	1795436240	5340	5330	5340	5330	108
307	20230822	151700	1794859620	5340	5330	5340	5330	2318
308	20230822	151600	1782484680	5330	5330	5330	5330	333
309	20230822	151500	1780709790	5310	5330	5340	5310	2351
310	20230822	151400	1768215030	5340	5340	5340	5340	150
311	20230822	151300	1767414030	5340	5340	5340	5330	1389
312	20230822	151200	1760003640	5340	5340	5350	5340	315
313	20230822	151100	1758321520	5340	5340	5350	5340	449
314	20230822	151000	1755923790	5330	5330	5340	5330	1162
315	20230822	150900	1749729630	5330	5330	5340	5330	141
316	20230822	150800	1748978050	5330	5300	5330	5300	3810
317	20230822	150700	1728746250	5270	5290	5290	5270	2353
318	20230822	150600	1716314440	5280	5300	5300	5280	3832
319	20230822	150500	1696055840	5300	5300	5300	5300	0
320	20230822	150400	1696055840	5300	5300	5300	5300	126
321	20230822	150300	1695388040	5290	5290	5290	5290	0
322	20230822	150200	1695388040	5290	5290	5290	5290	40
323	20230822	150100	1695176440	5290	5310	5310	5290	2764
324	20230822	150000	1680550070	5320	5310	5330	5310	393
325	20230822	145900	1678458000	5310	5310	5310	5310	198
326	20230822	145800	1677406620	5310	5310	5310	5300	49
327	20230822	145700	1677146730	5300	5310	5310	5300	285
328	20230822	145600	1675635630	5320	5330	5330	5320	145
329	20230822	145500	1674863920	5340	5330	5360	5330	426
330	20230822	145400	1672586970	5360	5330	5360	5300	1238
331	20230822	145300	1666014900	5340	5340	5340	5330	193
332	20230822	145200	1664985040	5340	5340	5340	5330	543
333	20230822	145100	1662089250	5330	5330	5330	5310	1172
334	20230822	145000	1655849750	5330	5320	5330	5310	629
335	20230822	144900	1652507470	5320	5330	5330	5320	151
336	20230822	144800	1651702670	5330	5330	5330	5330	17
337	20230822	144700	1651612060	5330	5340	5350	5330	874
338	20230822	144600	1646948310	5330	5340	5350	5330	94
339	20230822	144500	1646445490	5330	5340	5340	5330	227
340	20230822	144400	1645235530	5340	5340	5340	5340	324
341	20230822	144300	1643505370	5330	5340	5340	5330	20
342	20230822	144200	1643398650	5330	5340	5340	5330	152
343	20230822	144100	1642587070	5340	5350	5350	5340	64
344	20230822	144000	1642245260	5350	5330	5350	5330	423
345	20230822	143900	1639987780	5340	5340	5340	5330	182
346	20230822	143800	1639016310	5330	5340	5340	5330	67
347	20230822	143700	1638658950	5340	5340	5340	5340	60
348	20230822	143600	1638338550	5340	5340	5340	5340	312
349	20230822	143500	1636672470	5330	5330	5330	5330	261
350	20230822	143400	1635281340	5330	5330	5330	5330	64
351	20230822	143300	1634940220	5330	5330	5340	5310	27
352	20230822	143200	1634796590	5320	5340	5340	5320	387
353	20230822	143100	1632732660	5330	5340	5340	5330	245
354	20230822	143000	1631426730	5340	5330	5340	5330	18
355	20230822	142900	1631330660	5340	5340	5340	5340	318
356	20230822	142800	1629632540	5340	5330	5340	5330	99
357	20230822	142700	1629103930	5330	5330	5340	5330	246
358	20230822	142600	1627792700	5340	5330	5340	5320	89
359	20230822	142500	1627317970	5330	5310	5330	5310	374
360	20230822	142400	1625326570	5310	5330	5330	5310	157
361	20230822	142300	1624491340	5330	5330	5340	5320	1428
362	20230822	142200	1616891960	5330	5330	5330	5330	23
363	20230822	142100	1616769370	5340	5340	5340	5320	182
364	20230822	142000	1615797950	5340	5340	5340	5340	29
365	20230822	141900	1615643090	5350	5330	5350	5330	1406
366	20230822	141800	1608137570	5330	5340	5340	5330	98
367	20230822	141700	1607614410	5320	5320	5320	5320	214
368	20230822	141600	1606475930	5340	5330	5340	5310	242
369	20230822	141500	1605188510	5320	5340	5340	5320	494
370	20230822	141400	1602556340	5340	5330	5340	5330	730
371	20230822	141300	1598660220	5330	5340	5340	5330	167
372	20230822	141200	1597769190	5340	5330	5340	5330	14
373	20230822	141100	1597694520	5330	5320	5330	5320	1938
374	20230822	141000	1587380610	5310	5310	5310	5310	206
375	20230822	140900	1586286750	5310	5300	5320	5280	796
376	20230822	140800	1582072490	5290	5320	5320	5280	1940
377	20230822	140700	1571811040	5290	5310	5320	5290	1191
378	20230822	140600	1565500150	5310	5340	5340	5300	3000
379	20230822	140500	1549594260	5340	5330	5340	5310	2472
380	20230822	140400	1536460020	5340	5340	5350	5330	189
381	20230822	140300	1535450690	5340	5330	5340	5330	409
382	20230822	140200	1533269210	5330	5330	5330	5330	75
383	20230822	140100	1532869460	5330	5320	5330	5320	50
384	20230822	140000	1532603210	5320	5340	5340	5320	1628
385	20230822	135900	1523941570	5340	5350	5350	5340	469
386	20230822	135800	1521432680	5350	5350	5350	5350	42
387	20230822	135700	1521207980	5350	5350	5350	5350	95
388	20230822	135600	1520699730	5350	5360	5360	5350	484
389	20230822	135500	1518107720	5360	5340	5360	5340	1837
390	20230822	135400	1508293530	5340	5340	5340	5330	1536
391	20230822	135300	1500091430	5340	5340	5340	5340	148
392	20230822	135200	1499301110	5340	5350	5350	5340	49
393	20230822	135100	1499039440	5340	5340	5360	5330	498
394	20230822	135000	1496377320	5340	5330	5360	5330	1441
395	20230822	134900	1488694010	5330	5360	5360	5330	5188
396	20230822	134800	1461007790	5360	5370	5370	5350	1406
397	20230822	134700	1453475570	5370	5370	5370	5370	218
398	20230822	134600	1452304910	5370	5370	5370	5370	208
399	20230822	134500	1451187950	5370	5390	5390	5360	525
400	20230822	134400	1448367070	5390	5380	5390	5370	270
401	20230822	134300	1446913330	5380	5370	5380	5370	377
402	20230822	134200	1444886860	5370	5390	5390	5370	174
403	20230822	134100	1443952090	5390	5390	5390	5390	50
404	20230822	134000	1443682590	5380	5380	5380	5380	228
405	20230822	133900	1442455950	5380	5370	5390	5370	298
406	20230822	133800	1440853610	5370	5380	5380	5370	527
407	20230822	133700	1438022960	5380	5370	5380	5370	65
408	20230822	133600	1437673530	5370	5380	5380	5360	320
409	20230822	133500	1435954830	5370	5380	5380	5370	265
410	20230822	133400	1434529330	5370	5370	5370	5370	310
411	20230822	133300	1432864630	5380	5370	5390	5370	324
412	20230822	133200	1431121390	5370	5380	5380	5370	270
413	20230822	133100	1429670920	5380	5380	5380	5380	235
414	20230822	133000	1428406620	5370	5370	5370	5370	131
415	20230822	132900	1427703150	5370	5370	5370	5370	382
416	20230822	132800	1425651810	5370	5370	5370	5370	87
417	20230822	132700	1425184620	5370	5350	5370	5350	262
418	20230822	132600	1423780780	5350	5370	5370	5340	939
419	20230822	132500	1418756890	5360	5360	5370	5360	193
420	20230822	132400	1417722360	5370	5390	5390	5370	36
421	20230822	132300	1417528790	5390	5380	5390	5380	87
422	20230822	132200	1417060710	5380	5350	5380	5350	395
423	20230822	132100	1414935640	5370	5370	5370	5350	1714
424	20230822	132000	1405755310	5370	5380	5410	5360	3403
425	20230822	131900	1387439710	5380	5390	5390	5380	512
426	20230822	131800	1384684300	5370	5370	5370	5370	1432
427	20230822	131700	1376994460	5370	5390	5390	5370	2032
428	20230822	131600	1366080770	5380	5400	5400	5380	87
429	20230822	131500	1365612030	5400	5410	5410	5400	372
430	20230822	131400	1363603180	5410	5400	5410	5390	303
431	20230822	131300	1361966040	5400	5400	5400	5380	674
432	20230822	131200	1358337960	5390	5390	5390	5380	214
433	20230822	131100	1357185000	5390	5400	5400	5380	962
434	20230822	131000	1352007720	5400	5400	5400	5390	515
435	20230822	130900	1349231330	5400	5410	5410	5400	35
436	20230822	130800	1349042100	5410	5410	5410	5410	130
437	20230822	130700	1348338800	5400	5400	5410	5400	549
438	20230822	130600	1345373450	5400	5390	5410	5390	1053
439	20230822	130500	1339697600	5400	5400	5410	5390	848
440	20230822	130400	1335121400	5400	5410	5410	5400	341
441	20230822	130300	1333279770	5410	5400	5410	5400	761
442	20230822	130200	1329170220	5390	5400	5400	5390	917
443	20230822	130100	1324223420	5400	5400	5400	5400	279
444	20230822	130000	1322716820	5400	5400	5410	5400	1144
445	20230822	125900	1316536580	5400	5400	5400	5400	198
446	20230822	125800	1315467380	5400	5400	5400	5400	1078
447	20230822	125700	1309646180	5400	5400	5400	5400	78
448	20230822	125600	1309224980	5400	5390	5400	5390	1239
449	20230822	125500	1302546700	5390	5390	5390	5390	309
450	20230822	125400	1300881190	5400	5400	5400	5390	219
451	20230822	125300	1299698900	5380	5400	5400	5380	1061
452	20230822	125200	1293989420	5400	5390	5400	5390	1438
453	20230822	125100	1286238120	5390	5390	5390	5390	1466
454	20230822	125000	1278336380	5390	5390	5390	5390	373
455	20230822	124900	1276325910	5390	5390	5390	5390	10
456	20230822	124800	1276272010	5390	5380	5390	5380	45
457	20230822	124700	1276029570	5380	5380	5380	5370	1289
458	20230822	124600	1269096250	5380	5380	5380	5380	311
459	20230822	124500	1267423070	5380	5390	5390	5380	821
460	20230822	124400	1263005380	5390	5390	5400	5390	660
461	20230822	124300	1259443680	5400	5400	5400	5400	150
462	20230822	124200	1258633680	5400	5400	5400	5400	278
463	20230822	124100	1257132480	5400	5400	5400	5400	1367
464	20230822	124000	1249750680	5400	5390	5400	5380	3151
465	20230822	123900	1232745500	5380	5390	5390	5380	42
466	20230822	123800	1232519490	5390	5380	5390	5360	413
467	20230822	123700	1230300150	5380	5370	5380	5370	403
468	20230822	123600	1228136020	5370	5370	5370	5370	61
469	20230822	123500	1227808450	5370	5350	5370	5350	422
470	20230822	123400	1225548410	5350	5350	5350	5350	493
471	20230822	123300	1222910860	5360	5360	5360	5360	407
472	20230822	123200	1220729340	5370	5370	5370	5370	92
473	20230822	123100	1220235300	5370	5360	5370	5360	64
474	20230822	123000	1219892160	5360	5350	5360	5350	453
475	20230822	122900	1217466590	5350	5330	5350	5310	794
476	20230822	122800	1213235770	5350	5350	5350	5350	7
477	20230822	122700	1213198320	5350	5350	5360	5350	140
478	20230822	122600	1212449160	5350	5350	5360	5350	1050
479	20230822	122500	1206830800	5340	5330	5340	5330	1075
480	20230822	122400	1201095110	5320	5350	5350	5320	2768
481	20230822	122300	1186359700	5360	5360	5360	5360	88
482	20230822	122200	1185888020	5360	5360	5370	5360	457
483	20230822	122100	1183437860	5360	5360	5360	5360	20
484	20230822	122000	1183330660	5370	5360	5370	5360	48
485	20230822	121900	1183073100	5370	5340	5370	5340	7046
486	20230822	121800	1145444370	5340	5360	5360	5340	1167
487	20230822	121700	1139208230	5360	5360	5370	5360	69
488	20230822	121600	1138837920	5360	5370	5370	5360	152
489	20230822	121500	1138022330	5360	5360	5360	5360	101
490	20230822	121400	1137480970	5370	5360	5370	5360	118
491	20230822	121300	1136847880	5360	5370	5370	5350	1255
492	20230822	121200	1130131070	5370	5360	5370	5360	149
493	20230822	121100	1129331110	5360	5370	5370	5360	213
494	20230822	121000	1128187450	5370	5370	5370	5370	135
495	20230822	120900	1127462500	5360	5360	5360	5360	437
496	20230822	120800	1125120180	5360	5360	5360	5360	32
497	20230822	120700	1124948660	5360	5360	5370	5360	467
498	20230822	120600	1122443150	5360	5370	5380	5360	435
499	20230822	120500	1120111360	5380	5360	5380	5360	466
500	20230822	120400	1117608250	5360	5360	5360	5350	70
501	20230822	120300	1117233260	5340	5350	5350	5340	904
502	20230822	120200	1112405850	5360	5370	5370	5360	241
503	20230822	120100	1111111830	5370	5370	5370	5370	236
504	20230822	120000	1109844510	5370	5370	5370	5340	146
505	20230822	115900	1109061810	5370	5360	5370	5360	255
506	20230822	115800	1107692500	5360	5360	5360	5360	59
507	20230822	115700	1107376260	5360	5360	5370	5360	295
508	20230822	115600	1105794570	5370	5370	5370	5370	243
509	20230822	115500	1104489660	5370	5370	5370	5370	89
510	20230822	115400	1104011730	5360	5370	5370	5360	86
511	20230822	115300	1103550100	5370	5360	5370	5360	454
512	20230822	115200	1101116650	5360	5360	5360	5360	294
513	20230822	115100	1099540810	5360	5350	5360	5350	109
514	20230822	115000	1098957070	5350	5360	5360	5350	20
515	20230822	114900	1098850050	5360	5360	5370	5360	271
516	20230822	114800	1097397480	5360	5350	5360	5340	935
517	20230822	114700	1092397680	5350	5360	5360	5350	135
518	20230822	114600	1091675300	5360	5350	5360	5350	56
519	20230822	114500	1091375160	5360	5350	5360	5350	371
520	20230822	114400	1089387480	5360	5350	5360	5350	86
521	20230822	114300	1088926660	5360	5350	5360	5350	852
522	20230822	114200	1084368390	5350	5350	5350	5350	116
523	20230822	114100	1083747790	5360	5370	5380	5360	1102
524	20230822	114000	1077829280	5380	5370	5380	5370	742
525	20230822	113900	1073844040	5370	5370	5370	5370	131
526	20230822	113800	1073140570	5360	5370	5370	5360	202
527	20230822	113700	1072056830	5370	5370	5370	5370	413
528	20230822	113600	1069839020	5370	5370	5370	5370	54
529	20230822	113500	1069549040	5370	5390	5390	5370	44
530	20230822	113400	1069312600	5390	5390	5390	5390	148
531	20230822	113300	1068514880	5390	5380	5390	5380	420
532	20230822	113200	1066251090	5390	5380	5390	5380	62
533	20230822	113100	1065917510	5360	5380	5390	5360	574
534	20230822	113000	1062835560	5370	5390	5390	5370	154
535	20230822	112900	1062007280	5390	5380	5390	5380	491
536	20230822	112800	1059361210	5390	5390	5390	5390	27
537	20230822	112700	1059215680	5390	5390	5390	5390	100
538	20230822	112600	1058676680	5390	5380	5390	5380	264
539	20230822	112500	1057255840	5390	5380	5390	5380	221
540	20230822	112400	1056066840	5380	5380	5390	5380	137
541	20230822	112300	1055328930	5360	5380	5380	5360	98
542	20230822	112200	1054802460	5380	5370	5390	5370	203
543	20230822	112100	1053710330	5380	5370	5380	5370	664
544	20230822	112000	1050143260	5380	5380	5380	5380	117
545	20230822	111900	1049513800	5380	5390	5390	5370	32
546	20230822	111800	1049341610	5390	5390	5390	5380	779
547	20230822	111700	1045147900	5390	5390	5390	5390	299
548	20230822	111600	1043536290	5390	5380	5390	5370	2427
549	20230822	111500	1030457920	5390	5370	5390	5370	604
550	20230822	111400	1027204880	5370	5370	5370	5370	840
551	20230822	111300	1022694080	5370	5370	5370	5360	527
552	20230822	111200	1019864590	5370	5370	5370	5370	103
553	20230822	111100	1019311480	5370	5360	5370	5360	412
554	20230822	111000	1017102480	5360	5370	5380	5350	1160
555	20230822	110900	1010882900	5380	5360	5390	5360	3139
556	20230822	110800	994009430	5370	5370	5370	5370	215
557	20230822	110700	992854880	5380	5370	5380	5360	1115
558	20230822	110600	986867470	5370	5360	5370	5360	2772
559	20230822	110500	972008100	5360	5380	5380	5360	890
560	20230822	110400	967227900	5380	5380	5390	5370	2568
561	20230822	110300	953416840	5390	5390	5400	5380	3404
562	20230822	110200	935046310	5380	5370	5380	5370	840
563	20230822	110100	930528720	5370	5370	5390	5360	6658
564	20230822	110000	894719900	5370	5370	5370	5370	1318
565	20230822	105900	887642240	5360	5350	5370	5350	2312
566	20230822	105800	875258060	5350	5350	5350	5340	2813
567	20230822	105700	860235980	5350	5330	5350	5330	2549
568	20230822	105600	846631030	5330	5320	5330	5320	232
569	20230822	105500	845395980	5320	5320	5320	5320	511
570	20230822	105400	842677460	5310	5310	5310	5310	32
571	20230822	105300	842507540	5310	5320	5320	5310	397
572	20230822	105200	840396920	5320	5320	5320	5310	342
573	20230822	105100	838577830	5320	5340	5340	5320	1084
574	20230822	105000	832809020	5340	5350	5350	5340	497
575	20230822	104900	830153940	5360	5360	5360	5350	1115
576	20230822	104800	824177620	5360	5340	5360	5340	7939
577	20230822	104700	781692770	5340	5350	5350	5330	518
578	20230822	104600	778926690	5350	5350	5350	5340	764
579	20230822	104500	774839440	5350	5340	5350	5340	2892
580	20230822	104400	759395300	5340	5330	5340	5330	1003
581	20230822	104300	754049300	5330	5330	5330	5330	23
582	20230822	104200	753926710	5330	5320	5330	5320	267
583	20230822	104100	752504410	5320	5320	5330	5300	5050
584	20230822	104000	725712340	5320	5330	5340	5320	115
585	20230822	103900	725099090	5330	5340	5340	5330	167
586	20230822	103800	724207830	5340	5320	5340	5320	6200
587	20230822	103700	691192000	5320	5320	5320	5310	1339
588	20230822	103600	684069720	5320	5320	5320	5320	319
589	20230822	103500	682372640	5320	5310	5320	5310	163
590	20230822	103400	681505960	5310	5300	5310	5300	2180
591	20230822	103300	669947920	5290	5280	5290	5280	1958
592	20230822	103200	659590210	5280	5300	5300	5280	399
593	20230822	103100	657482860	5300	5290	5300	5290	93
594	20230822	103000	656989980	5290	5290	5300	5250	3052
595	20230822	102900	640899700	5300	5300	5300	5300	54
596	20230822	102800	640613500	5310	5310	5320	5310	433
597	20230822	102700	638314250	5290	5290	5290	5270	377
598	20230822	102600	636323150	5320	5290	5320	5290	156
599	20230822	102500	635494830	5280	5310	5310	5280	966
600	20230822	102400	630369920	5310	5300	5310	5300	694
601	20230822	102300	626691700	5290	5300	5300	5290	202
602	20230822	102200	625623100	5300	5300	5300	5300	264
603	20230822	102100	624223900	5280	5300	5300	5280	148
604	20230822	102000	623440150	5300	5300	5300	5300	211
605	20230822	101900	622321850	5300	5290	5300	5290	710
606	20230822	101800	618565940	5290	5290	5290	5290	83
607	20230822	101700	618126870	5290	5290	5290	5290	23
608	20230822	101600	618005200	5270	5270	5270	5260	2433
609	20230822	101500	605191590	5270	5290	5290	5270	338
610	20230822	101400	603407230	5290	5300	5300	5290	146
611	20230822	101300	602634690	5300	5280	5300	5280	113
612	20230822	101200	602037240	5280	5290	5290	5280	196
613	20230822	101100	601002200	5300	5300	5300	5300	298
614	20230822	101000	599422800	5290	5290	5300	5290	84
615	20230822	100900	598978390	5300	5310	5310	5300	42
616	20230822	100800	598755540	5310	5310	5310	5310	200
617	20230822	100700	597693540	5310	5300	5310	5300	390
618	20230822	100600	595622860	5300	5310	5320	5300	488
619	20230822	100500	593030080	5310	5310	5310	5310	24
620	20230822	100400	592902640	5310	5310	5310	5310	488
621	20230822	100300	590311360	5290	5290	5290	5280	200
622	20230822	100200	589255210	5290	5290	5290	5290	228
623	20230822	100100	588049090	5290	5290	5300	5290	1022
624	20230822	100000	582639650	5290	5270	5290	5260	4255
625	20230822	095900	560153030	5260	5250	5260	5250	505
626	20230822	095800	557497710	5260	5260	5270	5260	24
627	20230822	095700	557371450	5260	5260	5260	5260	122
628	20230822	095600	556729730	5260	5260	5260	5260	414
629	20230822	095500	554552090	5260	5270	5270	5260	53
630	20230822	095400	554273130	5270	5270	5270	5270	594
631	20230822	095300	551142750	5270	5270	5270	5270	102
632	20230822	095200	550605210	5250	5250	5250	5250	388
633	20230822	095100	548568210	5250	5240	5250	5240	927
634	20230822	095000	543706930	5250	5260	5270	5250	4148
635	20230822	094900	521923000	5260	5260	5260	5260	50
636	20230822	094800	521660000	5270	5270	5270	5270	237
637	20230822	094700	520411010	5270	5280	5280	5270	10
638	20230822	094600	520358260	5280	5270	5290	5270	112
639	20230822	094500	519766760	5260	5290	5290	5260	643
640	20230822	094400	516377000	5290	5280	5290	5280	1200
641	20230822	094300	510040930	5280	5260	5280	5260	263
642	20230822	094200	508656680	5260	5270	5270	5260	145
643	20230822	094100	507893820	5260	5270	5270	5260	1509
644	20230822	094000	499954390	5270	5280	5280	5270	215
645	20230822	093900	498819230	5290	5300	5300	5290	405
646	20230822	093800	496676640	5300	5310	5310	5300	99
647	20230822	093700	496151840	5310	5310	5320	5310	2089
648	20230822	093600	485059140	5310	5330	5330	5310	580
649	20230822	093500	481978050	5330	5300	5330	5300	2246
650	20230822	093400	470037500	5300	5290	5310	5290	1221
651	20230822	093300	463561100	5300	5320	5320	5300	612
652	20230822	093200	460312450	5320	5300	5320	5300	865
653	20230822	093100	455720630	5300	5300	5300	5280	1631
654	20230822	093000	447096860	5300	5310	5310	5250	5828
655	20230822	092900	416401800	5310	5320	5320	5300	1235
656	20230822	092800	409852960	5320	5330	5330	5320	900
657	20230822	092700	405056590	5330	5310	5330	5300	3683
658	20230822	092600	385448990	5310	5310	5310	5290	1548
659	20230822	092500	377238940	5310	5280	5310	5280	534
660	20230822	092400	374416320	5280	5250	5280	5250	309
661	20230822	092300	372789580	5250	5260	5260	5250	2520
662	20230822	092200	359559130	5250	5260	5270	5250	5818
663	20230822	092100	328991790	5270	5270	5280	5270	167
664	20230822	092000	328111560	5280	5280	5300	5280	900
665	20230822	091900	323355520	5280	5290	5300	5280	222
666	20230822	091800	322181070	5300	5290	5300	5280	2309
667	20230822	091700	309947550	5280	5280	5280	5280	584
668	20230822	091600	306864030	5280	5280	5310	5270	2131
669	20230822	091500	295612720	5280	5260	5290	5260	1600
670	20230822	091400	287173010	5270	5270	5280	5260	1117
671	20230822	091300	281282710	5270	5290	5310	5270	3633
672	20230822	091200	262100910	5290	5310	5320	5290	2638
673	20230822	091100	248106160	5300	5310	5340	5300	2273
674	20230822	091000	235991830	5320	5330	5360	5320	10830
675	20230822	090900	178085210	5320	5320	5330	5310	2817
676	20230822	090800	163095860	5310	5310	5310	5300	1935
677	20230822	090700	152828950	5310	5310	5320	5280	1652
678	20230822	090600	144072190	5320	5280	5330	5270	7520
679	20230822	090500	104266880	5280	5250	5280	5250	2137
680	20230822	090400	93000660	5260	5230	5260	5220	5381
681	20230822	090300	64776910	5230	5230	5230	5230	1809
682	20230822	090200	55315840	5230	5230	5240	5230	4185
683	20230822	090100	33428240	5240	5250	5250	5230	1083
684	20230822	090000	27760010	5250	5230	5250	5230	5304