KissMeData/011700/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185200	1943962405	4175	4175	4175	4175	2581
3	20230822	185100	1943962405	4175	4175	4175	4175	0
4	20230822	185000	1943962405	4175	4175	4175	4175	0
5	20230822	184900	1943962405	4175	4175	4175	4175	0
6	20230822	184800	1943962405	4175	4175	4175	4175	0
7	20230822	184700	1943962405	4175	4175	4175	4175	0
8	20230822	184600	1943962405	4175	4175	4175	4175	0
9	20230822	184500	1943962405	4175	4175	4175	4175	0
10	20230822	184400	1943962405	4175	4175	4175	4175	0
11	20230822	184300	1943962405	4175	4175	4175	4175	0
12	20230822	184200	1943962405	4175	4175	4175	4175	0
13	20230822	184100	1943962405	4175	4175	4175	4175	0
14	20230822	184000	1943962405	4175	4175	4175	4175	0
15	20230822	183900	1943962405	4175	4175	4175	4175	0
16	20230822	183800	1943962405	4175	4175	4175	4175	0
17	20230822	183700	1943962405	4175	4175	4175	4175	0
18	20230822	183600	1943962405	4175	4175	4175	4175	0
19	20230822	183500	1943962405	4175	4175	4175	4175	0
20	20230822	183400	1943962405	4175	4175	4175	4175	0
21	20230822	183300	1943962405	4175	4175	4175	4175	0
22	20230822	183200	1943962405	4175	4175	4175	4175	0
23	20230822	183100	1943962405	4175	4175	4175	4175	0
24	20230822	183000	1943962405	4175	4175	4175	4175	0
25	20230822	182900	1943962405	4175	4175	4175	4175	0
26	20230822	182800	1943962405	4175	4175	4175	4175	0
27	20230822	182700	1943962405	4175	4175	4175	4175	0
28	20230822	182600	1943962405	4175	4175	4175	4175	0
29	20230822	182500	1943962405	4175	4175	4175	4175	0
30	20230822	182400	1943962405	4175	4175	4175	4175	0
31	20230822	182300	1943962405	4175	4175	4175	4175	0
32	20230822	182200	1943962405	4175	4175	4175	4175	2581
33	20230822	182100	1943962405	4175	4175	4175	4175	0
34	20230822	182000	1943962405	4175	4175	4175	4175	0
35	20230822	181900	1943962405	4175	4175	4175	4175	0
36	20230822	181800	1943962405	4175	4175	4175	4175	0
37	20230822	181700	1943962405	4175	4175	4175	4175	0
38	20230822	181600	1943962405	4175	4175	4175	4175	0
39	20230822	181500	1943962405	4175	4175	4175	4175	0
40	20230822	181400	1943962405	4175	4175	4175	4175	0
41	20230822	181300	1943962405	4175	4175	4175	4175	0
42	20230822	181200	1943962405	4175	4175	4175	4175	0
43	20230822	181100	1943962405	4175	4175	4175	4175	0
44	20230822	181000	1943962405	4175	4175	4175	4175	0
45	20230822	180900	1943962405	4175	4175	4175	4175	0
46	20230822	180800	1943962405	4175	4175	4175	4175	0
47	20230822	180700	1943962405	4175	4175	4175	4175	0
48	20230822	180600	1943962405	4175	4175	4175	4175	0
49	20230822	180500	1943962405	4175	4175	4175	4175	0
50	20230822	180400	1943962405	4175	4175	4175	4175	0
51	20230822	180300	1943962405	4175	4175	4175	4175	0
52	20230822	180200	1943962405	4175	4175	4175	4175	0
53	20230822	180100	1943962405	4175	4175	4175	4175	0
54	20230822	180000	1943962405	4175	4175	4175	4175	0
55	20230822	175900	1943962405	4175	4175	4175	4175	0
56	20230822	175800	1943962405	4175	4175	4175	4175	0
57	20230822	175700	1943962405	4175	4175	4175	4175	0
58	20230822	175600	1943962405	4175	4175	4175	4175	0
59	20230822	175500	1943962405	4175	4175	4175	4175	0
60	20230822	175400	1943962405	4175	4175	4175	4175	0
61	20230822	175300	1943962405	4175	4175	4175	4175	0
62	20230822	175200	1943962405	4175	4175	4175	4175	2581
63	20230822	175100	1943962405	4175	4175	4175	4175	0
64	20230822	175000	1943962405	4175	4175	4175	4175	0
65	20230822	174900	1943962405	4175	4175	4175	4175	0
66	20230822	174800	1943962405	4175	4175	4175	4175	0
67	20230822	174700	1943962405	4175	4175	4175	4175	0
68	20230822	174600	1943962405	4175	4175	4175	4175	0
69	20230822	174500	1943962405	4175	4175	4175	4175	0
70	20230822	174400	1943962405	4175	4175	4175	4175	0
71	20230822	174300	1943962405	4175	4175	4175	4175	0
72	20230822	174200	1943962405	4175	4175	4175	4175	0
73	20230822	174100	1943962405	4175	4175	4175	4175	0
74	20230822	174000	1943962405	4175	4175	4175	4175	0
75	20230822	173900	1943962405	4175	4175	4175	4175	0
76	20230822	173800	1943962405	4175	4175	4175	4175	0
77	20230822	173700	1943962405	4175	4175	4175	4175	0
78	20230822	173600	1943962405	4175	4175	4175	4175	0
79	20230822	173500	1943962405	4175	4175	4175	4175	0
80	20230822	173400	1943962405	4175	4175	4175	4175	0
81	20230822	173300	1943962405	4175	4175	4175	4175	0
82	20230822	173200	1943962405	4175	4175	4175	4175	0
83	20230822	173100	1943962405	4175	4175	4175	4175	0
84	20230822	173000	1943962405	4175	4175	4175	4175	0
85	20230822	172900	1943962405	4175	4175	4175	4175	0
86	20230822	172800	1943962405	4175	4175	4175	4175	0
87	20230822	172700	1943962405	4175	4175	4175	4175	0
88	20230822	172600	1943962405	4175	4175	4175	4175	0
89	20230822	172500	1943962405	4175	4175	4175	4175	0
90	20230822	172400	1943962405	4175	4175	4175	4175	0
91	20230822	172300	1943962405	4175	4175	4175	4175	0
92	20230822	172200	1943962405	4175	4175	4175	4175	2581
93	20230822	172100	1943962405	4175	4175	4175	4175	0
94	20230822	172000	1943962405	4175	4175	4175	4175	0
95	20230822	171900	1943962405	4175	4175	4175	4175	0
96	20230822	171800	1943962405	4175	4175	4175	4175	0
97	20230822	171700	1943962405	4175	4175	4175	4175	0
98	20230822	171600	1943962405	4175	4175	4175	4175	0
99	20230822	171500	1943962405	4175	4175	4175	4175	0
100	20230822	171400	1943962405	4175	4175	4175	4175	0
101	20230822	171300	1943962405	4175	4175	4175	4175	0
102	20230822	171200	1943962405	4175	4175	4175	4175	0
103	20230822	171100	1943962405	4175	4175	4175	4175	0
104	20230822	171000	1943962405	4175	4175	4175	4175	0
105	20230822	170900	1943962405	4175	4175	4175	4175	0
106	20230822	170800	1943962405	4175	4175	4175	4175	0
107	20230822	170700	1943962405	4175	4175	4175	4175	0
108	20230822	170600	1943962405	4175	4175	4175	4175	0
109	20230822	170500	1943962405	4175	4175	4175	4175	0
110	20230822	170400	1943962405	4175	4175	4175	4175	0
111	20230822	170300	1943962405	4175	4175	4175	4175	0
112	20230822	170200	1943962405	4175	4175	4175	4175	0
113	20230822	170100	1943962405	4175	4175	4175	4175	0
114	20230822	170000	1943962405	4175	4175	4175	4175	0
115	20230822	165900	1943962405	4175	4175	4175	4175	0
116	20230822	165800	1943962405	4175	4175	4175	4175	0
117	20230822	165700	1943962405	4175	4175	4175	4175	0
118	20230822	165600	1943962405	4175	4175	4175	4175	0
119	20230822	165500	1943962405	4175	4175	4175	4175	0
120	20230822	165400	1943962405	4175	4175	4175	4175	0
121	20230822	165300	1943962405	4175	4175	4175	4175	0
122	20230822	165200	1943962405	4175	4175	4175	4175	2581
123	20230822	165100	1943962405	4175	4175	4175	4175	0
124	20230822	165000	1943962405	4175	4175	4175	4175	0
125	20230822	164900	1943962405	4175	4175	4175	4175	0
126	20230822	164800	1943962405	4175	4175	4175	4175	0
127	20230822	164700	1943962405	4175	4175	4175	4175	0
128	20230822	164600	1943962405	4175	4175	4175	4175	0
129	20230822	164500	1943962405	4175	4175	4175	4175	0
130	20230822	164400	1943962405	4175	4175	4175	4175	0
131	20230822	164300	1943962405	4175	4175	4175	4175	0
132	20230822	164200	1943962405	4175	4175	4175	4175	0
133	20230822	164100	1943962405	4175	4175	4175	4175	0
134	20230822	164000	1943962405	4175	4175	4175	4175	0
135	20230822	163900	1943962405	4175	4175	4175	4175	0
136	20230822	163800	1943962405	4175	4175	4175	4175	0
137	20230822	163700	1943962405	4175	4175	4175	4175	0
138	20230822	163600	1943962405	4175	4175	4175	4175	0
139	20230822	163500	1943962405	4175	4175	4175	4175	0
140	20230822	163400	1943962405	4175	4175	4175	4175	0
141	20230822	163300	1943962405	4175	4175	4175	4175	0
142	20230822	163200	1943962405	4175	4175	4175	4175	0
143	20230822	163100	1943962405	4175	4175	4175	4175	0
144	20230822	163000	1943962405	4175	4175	4175	4175	0
145	20230822	162900	1943962405	4175	4175	4175	4175	0
146	20230822	162800	1943962405	4175	4175	4175	4175	0
147	20230822	162700	1943962405	4175	4175	4175	4175	0
148	20230822	162600	1943962405	4175	4175	4175	4175	0
149	20230822	162500	1943962405	4175	4175	4175	4175	0
150	20230822	162400	1943962405	4175	4175	4175	4175	0
151	20230822	162300	1943962405	4175	4175	4175	4175	0
152	20230822	162200	1943962405	4175	4175	4175	4175	2581
153	20230822	162100	1943962405	4175	4175	4175	4175	0
154	20230822	162000	1943962405	4175	4175	4175	4175	0
155	20230822	161900	1943962405	4175	4175	4175	4175	0
156	20230822	161800	1943962405	4175	4175	4175	4175	0
157	20230822	161700	1943962405	4175	4175	4175	4175	0
158	20230822	161600	1943962405	4175	4175	4175	4175	0
159	20230822	161500	1943962405	4175	4175	4175	4175	0
160	20230822	161400	1943962405	4175	4175	4175	4175	0
161	20230822	161300	1943962405	4175	4175	4175	4175	0
162	20230822	161200	1943962405	4175	4175	4175	4175	0
163	20230822	161100	1943962405	4175	4175	4175	4175	0
164	20230822	161000	1943962405	4175	4175	4175	4175	0
165	20230822	160900	1943962405	4175	4175	4175	4175	0
166	20230822	160800	1943962405	4175	4175	4175	4175	0
167	20230822	160700	1943962405	4175	4175	4175	4175	0
168	20230822	160600	1943962405	4175	4175	4175	4175	0
169	20230822	160500	1943962405	4175	4175	4175	4175	0
170	20230822	160400	1943962405	4175	4175	4175	4175	0
171	20230822	160300	1943962405	4175	4175	4175	4175	0
172	20230822	160200	1943962405	4175	4175	4175	4175	0
173	20230822	160100	1943962405	4175	4175	4175	4175	0
174	20230822	160000	1943962405	4175	4175	4175	4175	0
175	20230822	155900	1943962405	4175	4175	4175	4175	0
176	20230822	155800	1943962405	4175	4175	4175	4175	0
177	20230822	155700	1943962405	4175	4175	4175	4175	0
178	20230822	155600	1943962405	4175	4175	4175	4175	0
179	20230822	155500	1943962405	4175	4175	4175	4175	0
180	20230822	155400	1943962405	4175	4175	4175	4175	0
181	20230822	155300	1943962405	4175	4175	4175	4175	0
182	20230822	155200	1943962405	4175	4175	4175	4175	2581
183	20230822	155100	1943962405	4175	4175	4175	4175	0
184	20230822	155000	1943962405	4175	4175	4175	4175	0
185	20230822	154900	1943962405	4175	4175	4175	4175	0
186	20230822	154800	1943962405	4175	4175	4175	4175	0
187	20230822	154700	1943962405	4175	4175	4175	4175	0
188	20230822	154600	1943962405	4175	4175	4175	4175	0
189	20230822	154500	1943962405	4175	4175	4175	4175	0
190	20230822	154400	1943962405	4175	4175	4175	4175	0
191	20230822	154300	1943962405	4175	4175	4175	4175	0
192	20230822	154200	1943962405	4175	4175	4175	4175	0
193	20230822	154100	1943962405	4175	4175	4175	4175	0
194	20230822	154000	1943962405	4175	4175	4175	4175	0
195	20230822	153900	1943962405	4175	4175	4175	4175	0
196	20230822	153800	1943962405	4175	4175	4175	4175	0
197	20230822	153700	1943962405	4175	4175	4175	4175	0
198	20230822	153600	1943962405	4175	4175	4175	4175	0
199	20230822	153500	1943962405	4175	4175	4175	4175	0
200	20230822	153400	1943962405	4175	4175	4175	4175	0
201	20230822	153300	1943962405	4175	4175	4175	4175	0
202	20230822	153200	1943962405	4175	4175	4175	4175	0
203	20230822	153100	1943962405	4175	4175	4175	4175	0
204	20230822	153000	1943962405	4175	4175	4175	4175	2581
205	20230822	152900	1933186730	4190	4190	4190	4190	0
206	20230822	152800	1933186730	4190	4190	4190	4190	0
207	20230822	152700	1933186730	4190	4190	4190	4190	0
208	20230822	152600	1933186730	4190	4190	4190	4190	0
209	20230822	152500	1933186730	4190	4190	4190	4190	0
210	20230822	152400	1933186730	4190	4190	4190	4190	0
211	20230822	152300	1933186730	4190	4190	4190	4190	0
212	20230822	152200	1933186730	4190	4190	4190	4190	0
213	20230822	152100	1933186730	4190	4190	4190	4190	0
214	20230822	152000	1933186730	4190	4190	4190	4190	0
215	20230822	151900	1933186730	4190	4185	4190	4185	510
216	20230822	151800	1931052375	4185	4185	4185	4185	1
217	20230822	151700	1931048190	4180	4185	4185	4180	256
218	20230822	151600	1929978055	4185	4185	4185	4185	1
219	20230822	151500	1929973870	4175	4185	4190	4175	979
220	20230822	151400	1925886455	4175	4195	4195	4175	1001
221	20230822	151300	1921706530	4180	4190	4190	4180	1100
222	20230822	151200	1917107775	4200	4190	4200	4190	111
223	20230822	151100	1916642575	4190	4195	4195	4190	761
224	20230822	151000	1913452830	4190	4190	4190	4190	384
225	20230822	150900	1911843870	4190	4185	4190	4185	611
226	20230822	150800	1909286830	4180	4170	4180	4170	388
227	20230822	150700	1907666335	4180	4175	4180	4170	51
228	20230822	150600	1907453635	4170	4175	4200	4170	1745
229	20230822	150500	1900168195	4200	4200	4200	4200	1
230	20230822	150400	1900163995	4200	4195	4200	4175	1027
231	20230822	150300	1895866605	4200	4200	4200	4200	3
232	20230822	150200	1895854005	4200	4200	4200	4200	22
233	20230822	150100	1895761605	4195	4190	4195	4190	1014
234	20230822	150000	1891510265	4190	4190	4190	4190	523
235	20230822	145900	1889318895	4190	4190	4190	4190	0
236	20230822	145800	1889318895	4190	4185	4190	4175	1141
237	20230822	145700	1884539315	4190	4200	4200	4190	461
238	20230822	145600	1882607635	4200	4200	4200	4200	0
239	20230822	145500	1882607635	4200	4200	4200	4200	11
240	20230822	145400	1882561435	4200	4190	4200	4190	188
241	20230822	145300	1881773700	4195	4195	4195	4175	1098
242	20230822	145200	1877184465	4195	4195	4195	4190	1225
243	20230822	145100	1872045715	4195	4195	4195	4195	0
244	20230822	145000	1872045715	4195	4210	4210	4195	5
245	20230822	144900	1872024695	4220	4220	4220	4220	0
246	20230822	144800	1872024695	4220	4205	4220	4205	5
247	20230822	144700	1872003625	4180	4200	4200	4180	4181
248	20230822	144600	1854482700	4200	4200	4200	4200	530
249	20230822	144500	1852256700	4195	4195	4195	4195	209
250	20230822	144400	1851379945	4195	4195	4195	4195	198
251	20230822	144300	1850549335	4195	4210	4210	4195	3660
252	20230822	144200	1835169985	4210	4215	4215	4210	2446
253	20230822	144100	1824869075	4215	4220	4220	4215	521
254	20230822	144000	1822673055	4220	4220	4220	4220	14
255	20230822	143900	1822613975	4220	4225	4225	4215	62
256	20230822	143800	1822352400	4215	4220	4220	4215	533
257	20230822	143700	1820105570	4215	4215	4215	4215	150
258	20230822	143600	1819473320	4225	4225	4225	4225	100
259	20230822	143500	1819050820	4215	4220	4220	4215	690
260	20230822	143400	1816142265	4220	4220	4220	4220	0
261	20230822	143300	1816142265	4220	4220	4220	4220	1770
262	20230822	143200	1808672865	4225	4225	4225	4225	30
263	20230822	143100	1808546115	4230	4225	4230	4225	31
264	20230822	143000	1808415035	4230	4230	4230	4230	10
265	20230822	142900	1808372735	4230	4230	4230	4230	1
266	20230822	142800	1808368505	4230	4235	4235	4230	101
267	20230822	142700	1807940775	4240	4220	4240	4220	1001
268	20230822	142600	1803716535	4220	4225	4225	4220	50
269	20230822	142500	1803505525	4240	4240	4240	4240	20
270	20230822	142400	1803420725	4240	4240	4240	4240	0
271	20230822	142300	1803420725	4240	4240	4240	4240	0
272	20230822	142200	1803420725	4240	4240	4240	4240	24
273	20230822	142100	1803318965	4220	4220	4220	4220	0
274	20230822	142000	1803318965	4220	4225	4225	4220	1243
275	20230822	141900	1798073255	4225	4225	4225	4225	150
276	20230822	141800	1797439505	4240	4240	4240	4240	0
277	20230822	141700	1797439505	4240	4240	4240	4240	0
278	20230822	141600	1797439505	4240	4240	4240	4240	3
279	20230822	141500	1797426785	4250	4250	4250	4250	0
280	20230822	141400	1797426785	4250	4250	4250	4250	0
281	20230822	141300	1797426785	4250	4250	4250	4250	0
282	20230822	141200	1797426785	4250	4250	4250	4250	0
283	20230822	141100	1797426785	4250	4250	4250	4250	10
284	20230822	141000	1797384285	4220	4220	4225	4220	910
285	20230822	140900	1793543400	4220	4230	4230	4220	1169
286	20230822	140800	1788604660	4240	4240	4240	4240	0
287	20230822	140700	1788604660	4240	4240	4240	4240	0
288	20230822	140600	1788604660	4240	4240	4240	4240	795
289	20230822	140500	1785233860	4230	4235	4235	4230	1479
290	20230822	140400	1778977415	4235	4240	4240	4235	409
291	20230822	140300	1777244005	4240	4240	4240	4240	35
292	20230822	140200	1777095605	4240	4240	4240	4240	124
293	20230822	140100	1776569845	4245	4245	4245	4245	664
294	20230822	140000	1773751165	4250	4250	4250	4250	0
295	20230822	135900	1773751165	4250	4250	4250	4250	179
296	20230822	135800	1772990415	4250	4250	4250	4250	21
297	20230822	135700	1772901165	4250	4250	4250	4250	10
298	20230822	135600	1772858665	4245	4245	4245	4245	0
299	20230822	135500	1772858665	4245	4245	4245	4245	221
300	20230822	135400	1771920520	4245	4245	4245	4245	25
301	20230822	135300	1771814395	4245	4250	4250	4245	551
302	20230822	135200	1769474950	4250	4250	4250	4250	148
303	20230822	135100	1768845950	4245	4245	4245	4245	0
304	20230822	135000	1768845950	4245	4245	4245	4245	22
305	20230822	134900	1768752560	4245	4245	4245	4245	1
306	20230822	134800	1768748315	4250	4250	4250	4250	50
307	20230822	134700	1768535815	4250	4250	4250	4250	0
308	20230822	134600	1768535815	4250	4250	4250	4250	50
309	20230822	134500	1768323315	4250	4250	4250	4250	0
310	20230822	134400	1768323315	4250	4250	4250	4250	0
311	20230822	134300	1768323315	4250	4250	4250	4250	1
312	20230822	134200	1768319065	4230	4230	4230	4230	22
313	20230822	134100	1768226005	4230	4245	4245	4230	973
314	20230822	134000	1764107145	4245	4250	4250	4245	403
315	20230822	133900	1762394500	4250	4255	4255	4250	1249
316	20230822	133800	1757086200	4250	4250	4250	4250	0
317	20230822	133700	1757086200	4250	4260	4260	4250	700
318	20230822	133600	1754109550	4265	4265	4265	4265	1
319	20230822	133500	1754105285	4265	4265	4265	4265	1
320	20230822	133400	1754101020	4265	4265	4265	4265	4
321	20230822	133300	1754083960	4265	4265	4265	4265	246
322	20230822	133200	1753034770	4260	4260	4260	4260	1320
323	20230822	133100	1747411570	4260	4260	4260	4260	0
324	20230822	133000	1747411570	4260	4260	4260	4260	301
325	20230822	132900	1746129310	4270	4270	4270	4270	20
326	20230822	132800	1746043910	4270	4260	4270	4260	327
327	20230822	132700	1744650215	4270	4270	4270	4260	420
328	20230822	132600	1742857745	4275	4260	4275	4260	1368
329	20230822	132500	1737014520	4270	4265	4270	4265	62
330	20230822	132400	1736749795	4265	4265	4265	4265	109
331	20230822	132300	1736284910	4265	4265	4265	4265	0
332	20230822	132200	1736284910	4265	4265	4265	4265	0
333	20230822	132100	1736284910	4265	4265	4265	4265	1
334	20230822	132000	1736280645	4270	4250	4270	4250	1213
335	20230822	131900	1731104330	4250	4250	4250	4250	15
336	20230822	131800	1731040580	4260	4260	4260	4260	360
337	20230822	131700	1729506980	4250	4250	4250	4250	50
338	20230822	131600	1729294480	4250	4250	4250	4250	46
339	20230822	131500	1729098980	4250	4250	4250	4250	500
340	20230822	131400	1726973980	4250	4250	4250	4250	0
341	20230822	131300	1726973980	4250	4250	4250	4250	0
342	20230822	131200	1726973980	4250	4250	4260	4250	1111
343	20230822	131100	1722242230	4250	4255	4255	4250	83
344	20230822	131000	1721889080	4255	4260	4260	4255	121
345	20230822	130900	1721373640	4265	4265	4265	4265	0
346	20230822	130800	1721373640	4265	4265	4265	4265	0
347	20230822	130700	1721373640	4265	4265	4265	4265	19
348	20230822	130600	1721292605	4265	4270	4270	4265	550
349	20230822	130500	1718945680	4270	4270	4270	4270	11
350	20230822	130400	1718898710	4270	4270	4270	4270	11
351	20230822	130300	1718851740	4275	4275	4275	4275	49
352	20230822	130200	1718642265	4275	4270	4275	4265	303
353	20230822	130100	1717348785	4265	4270	4270	4265	473
354	20230822	130000	1715329265	4275	4275	4275	4275	10
355	20230822	125900	1715286515	4270	4270	4270	4270	175
356	20230822	125800	1714539265	4265	4265	4265	4265	500
357	20230822	125700	1712406765	4265	4265	4265	4265	8
358	20230822	125600	1712372645	4275	4235	4275	4235	2416
359	20230822	125500	1702061520	4225	4255	4255	4225	800
360	20230822	125400	1698673340	4255	4255	4255	4255	0
361	20230822	125300	1698673340	4255	4255	4260	4255	295
362	20230822	125200	1697417515	4260	4260	4260	4260	250
363	20230822	125100	1696352515	4260	4260	4260	4260	5
364	20230822	125000	1696331215	4260	4260	4260	4260	22
365	20230822	124900	1696237495	4255	4255	4255	4255	40
366	20230822	124800	1696067295	4255	4240	4255	4240	922
367	20230822	124700	1692145925	4240	4240	4240	4240	4
368	20230822	124600	1692128965	4240	4240	4240	4240	1
369	20230822	124500	1692124725	4245	4245	4245	4245	140
370	20230822	124400	1691530425	4250	4250	4250	4250	0
371	20230822	124300	1691530425	4250	4250	4250	4250	16
372	20230822	124200	1691462425	4245	4245	4245	4245	100
373	20230822	124100	1691037925	4250	4250	4250	4250	0
374	20230822	124000	1691037925	4250	4250	4250	4250	12
375	20230822	123900	1690986925	4250	4250	4250	4250	1
376	20230822	123800	1690982675	4245	4245	4245	4245	0
377	20230822	123700	1690982675	4245	4245	4245	4245	1
378	20230822	123600	1690978430	4245	4250	4250	4245	1000
379	20230822	123500	1686733405	4255	4255	4255	4255	0
380	20230822	123400	1686733405	4255	4255	4255	4255	1
381	20230822	123300	1686729150	4255	4255	4255	4255	0
382	20230822	123200	1686729150	4255	4255	4255	4255	0
383	20230822	123100	1686729150	4255	4255	4255	4255	550
384	20230822	123000	1684388900	4260	4260	4260	4260	303
385	20230822	122900	1683098120	4260	4260	4260	4260	10
386	20230822	122800	1683055520	4255	4255	4255	4255	100
387	20230822	122700	1682630020	4245	4255	4255	4245	100
388	20230822	122600	1682205190	4255	4255	4255	4255	20
389	20230822	122500	1682120090	4255	4255	4255	4255	420
390	20230822	122400	1680332990	4260	4260	4260	4260	2
391	20230822	122300	1680324470	4255	4255	4255	4255	156
392	20230822	122200	1679660690	4255	4255	4255	4255	0
393	20230822	122100	1679660690	4255	4255	4255	4255	50
394	20230822	122000	1679447940	4255	4255	4255	4255	25
395	20230822	121900	1679341565	4255	4255	4255	4255	0
396	20230822	121800	1679341565	4255	4255	4255	4255	95
397	20230822	121700	1678937340	4260	4260	4260	4260	192
398	20230822	121600	1678119420	4260	4260	4260	4260	336
399	20230822	121500	1676688060	4260	4260	4260	4260	11
400	20230822	121400	1676641200	4260	4260	4260	4260	125
401	20230822	121300	1676108700	4260	4245	4265	4240	4756
402	20230822	121200	1655886860	4240	4230	4240	4230	11855
403	20230822	121100	1605682170	4230	4230	4230	4230	18
404	20230822	121000	1605606030	4225	4225	4225	4225	79
405	20230822	120900	1605272255	4225	4225	4225	4225	237
406	20230822	120800	1604270930	4230	4230	4230	4230	361
407	20230822	120700	1602743900	4230	4230	4230	4230	35
408	20230822	120600	1602595850	4230	4230	4230	4230	26
409	20230822	120500	1602485870	4235	4235	4235	4235	2
410	20230822	120400	1602477400	4225	4225	4225	4225	0
411	20230822	120300	1602477400	4225	4225	4225	4225	449
412	20230822	120200	1600580375	4225	4225	4225	4225	0
413	20230822	120100	1600580375	4225	4225	4225	4225	31
414	20230822	120000	1600449400	4230	4230	4230	4230	0
415	20230822	115900	1600449400	4230	4230	4230	4230	9
416	20230822	115800	1600411330	4230	4235	4235	4230	80
417	20230822	115700	1600072925	4230	4230	4230	4230	1099
418	20230822	115600	1595424155	4235	4235	4235	4235	1
419	20230822	115500	1595419920	4230	4230	4230	4230	323
420	20230822	115400	1594053630	4230	4230	4230	4230	1343
421	20230822	115300	1588372740	4230	4230	4230	4230	186
422	20230822	115200	1587585960	4235	4230	4235	4230	1353
423	20230822	115100	1581856035	4230	4230	4230	4230	894
424	20230822	115000	1578074415	4235	4235	4235	4235	0
425	20230822	114900	1578074415	4235	4235	4235	4235	11
426	20230822	114800	1578027830	4230	4230	4230	4230	1089
427	20230822	114700	1573421360	4225	4220	4225	4220	1000
428	20230822	114600	1569196365	4225	4225	4225	4225	0
429	20230822	114500	1569196365	4225	4225	4225	4225	11
430	20230822	114400	1569149890	4230	4230	4230	4230	1
431	20230822	114300	1569145660	4220	4225	4225	4220	500
432	20230822	114200	1567035645	4230	4230	4230	4230	0
433	20230822	114100	1567035645	4230	4225	4230	4225	806
434	20230822	114000	1563630045	4225	4225	4225	4225	3
435	20230822	113900	1563617370	4225	4225	4225	4225	0
436	20230822	113800	1563617370	4225	4225	4225	4225	100
437	20230822	113700	1563194870	4230	4230	4230	4230	0
438	20230822	113600	1563194870	4230	4230	4230	4230	0
439	20230822	113500	1563194870	4230	4230	4230	4230	3
440	20230822	113400	1563182180	4230	4230	4230	4230	0
441	20230822	113300	1563182180	4230	4230	4230	4230	2
442	20230822	113200	1563173720	4225	4225	4225	4225	0
443	20230822	113100	1563173720	4225	4225	4225	4225	5
444	20230822	113000	1563152595	4225	4225	4225	4225	0
445	20230822	112900	1563152595	4225	4225	4225	4225	0
446	20230822	112800	1563152595	4225	4220	4225	4220	364
447	20230822	112700	1561615195	4220	4220	4220	4220	120
448	20230822	112600	1561108795	4220	4220	4220	4220	0
449	20230822	112500	1561108795	4220	4220	4220	4220	1
450	20230822	112400	1561104575	4220	4220	4220	4220	100
451	20230822	112300	1560682575	4225	4225	4225	4225	1093
452	20230822	112200	1556064650	4225	4220	4225	4220	2
453	20230822	112100	1556056205	4220	4220	4220	4220	0
454	20230822	112000	1556056205	4220	4220	4220	4220	0
455	20230822	111900	1556056205	4220	4220	4220	4220	0
456	20230822	111800	1556056205	4220	4220	4220	4220	1452
457	20230822	111700	1549928765	4220	4220	4220	4220	7
458	20230822	111600	1549899225	4225	4225	4225	4225	0
459	20230822	111500	1549899225	4225	4225	4225	4225	0
460	20230822	111400	1549899225	4225	4225	4225	4225	0
461	20230822	111300	1549899225	4225	4225	4225	4225	0
462	20230822	111200	1549899225	4225	4225	4225	4225	168
463	20230822	111100	1549189425	4225	4225	4225	4225	292
464	20230822	111000	1547955725	4225	4225	4225	4225	269
465	20230822	110900	1546819200	4225	4225	4225	4225	6
466	20230822	110800	1546793850	4230	4230	4230	4230	266
467	20230822	110700	1545668670	4230	4230	4230	4230	1
468	20230822	110600	1545664440	4230	4230	4230	4230	297
469	20230822	110500	1544408130	4225	4225	4225	4225	0
470	20230822	110400	1544408130	4225	4225	4225	4225	110
471	20230822	110300	1543943380	4225	4225	4225	4225	0
472	20230822	110200	1543943380	4225	4225	4225	4225	52
473	20230822	110100	1543723680	4230	4230	4230	4230	3
474	20230822	110000	1543710990	4230	4230	4230	4230	12
475	20230822	105900	1543660230	4230	4230	4230	4230	1783
476	20230822	105800	1536118140	4230	4235	4235	4230	207
477	20230822	105700	1535241505	4235	4235	4235	4235	637
478	20230822	105600	1532543810	4235	4235	4235	4235	0
479	20230822	105500	1532543810	4235	4235	4235	4235	12
480	20230822	105400	1532492990	4235	4225	4235	4225	4777
481	20230822	105300	1512277100	4225	4225	4225	4225	1000
482	20230822	105200	1508052100	4225	4220	4225	4220	2045
483	20230822	105100	1499412450	4220	4210	4220	4205	3217
484	20230822	105000	1485857990	4210	4210	4210	4210	10
485	20230822	104900	1485815890	4220	4220	4220	4220	0
486	20230822	104800	1485815890	4220	4210	4220	4205	311
487	20230822	104700	1484507715	4210	4210	4210	4210	49
488	20230822	104600	1484301425	4220	4220	4220	4220	200
489	20230822	104500	1483457425	4220	4220	4225	4220	263
490	20230822	104400	1482347355	4225	4225	4225	4225	1
491	20230822	104300	1482343130	4220	4220	4220	4220	946
492	20230822	104200	1478351010	4220	4220	4220	4220	510
493	20230822	104100	1476198810	4220	4220	4220	4220	0
494	20230822	104000	1476198810	4220	4220	4220	4220	1680
495	20230822	103900	1469109210	4225	4225	4225	4220	282
496	20230822	103800	1467918560	4225	4225	4225	4225	30
497	20230822	103700	1467791810	4220	4215	4220	4215	2976
498	20230822	103600	1455240955	4215	4210	4215	4210	358
499	20230822	103500	1453733125	4210	4210	4210	4210	50
500	20230822	103400	1453522625	4210	4210	4210	4210	113
501	20230822	103300	1453046895	4205	4205	4205	4205	400
502	20230822	103200	1451364895	4205	4205	4205	4205	600
503	20230822	103100	1448841895	4210	4200	4210	4200	1419
504	20230822	103000	1442871075	4200	4200	4200	4200	700
505	20230822	102900	1439931075	4200	4200	4200	4200	10
506	20230822	102800	1439889075	4205	4205	4205	4205	10
507	20230822	102700	1439847025	4205	4205	4205	4205	100
508	20230822	102600	1439426525	4205	4185	4205	4185	2878
509	20230822	102500	1427341250	4185	4185	4185	4185	394
510	20230822	102400	1425692360	4185	4180	4185	4155	820
511	20230822	102300	1422278125	4145	4175	4175	4145	18976
512	20230822	102200	1343462255	4170	4170	4170	4170	0
513	20230822	102100	1343462255	4170	4170	4170	4170	0
514	20230822	102000	1343462255	4170	4170	4170	4170	1
515	20230822	101900	1343458085	4170	4180	4180	4170	504
516	20230822	101800	1341351405	4190	4190	4190	4190	491
517	20230822	101700	1339294115	4170	4175	4175	4170	300
518	20230822	101600	1338042615	4170	4190	4190	4170	1088
519	20230822	101500	1333500395	4190	4185	4190	4185	10
520	20230822	101400	1333458525	4175	4175	4175	4175	1
521	20230822	101300	1333454350	4175	4175	4175	4175	247
522	20230822	101200	1332423125	4175	4175	4175	4175	438
523	20230822	101100	1330594475	4175	4175	4175	4175	12
524	20230822	101000	1330544375	4180	4180	4180	4180	108
525	20230822	100900	1330092935	4175	4175	4175	4175	0
526	20230822	100800	1330092935	4175	4180	4180	4175	384
527	20230822	100700	1328489565	4180	4180	4180	4180	0
528	20230822	100600	1328489565	4180	4185	4185	4180	654
529	20230822	100500	1325753845	4190	4190	4190	4190	10
530	20230822	100400	1325711945	4190	4180	4190	4180	6097
531	20230822	100300	1300200285	4180	4165	4195	4165	186
532	20230822	100200	1299424290	4155	4195	4195	4155	8192
533	20230822	100100	1265296535	4200	4200	4200	4200	10
534	20230822	100000	1265254535	4200	4195	4200	4195	457
535	20230822	095900	1263335910	4190	4190	4190	4190	219
536	20230822	095800	1262418300	4190	4190	4190	4190	554
537	20230822	095700	1260097040	4190	4190	4190	4190	450
538	20230822	095600	1258211540	4190	4190	4190	4190	50
539	20230822	095500	1258002040	4190	4180	4190	4175	2017
540	20230822	095400	1249566225	4190	4190	4190	4190	52
541	20230822	095300	1249348345	4190	4195	4195	4190	783
542	20230822	095200	1246067550	4195	4190	4195	4190	1195
543	20230822	095100	1241057535	4190	4180	4190	4165	2276
544	20230822	095000	1231534090	4180	4165	4180	4160	4429
545	20230822	094900	1213052050	4165	4160	4165	4160	309
546	20230822	094800	1211766510	4160	4160	4160	4160	120
547	20230822	094700	1211267310	4160	4160	4160	4160	366
548	20230822	094600	1209744750	4160	4165	4165	4160	22
549	20230822	094500	1209653220	4165	4160	4165	4160	652
550	20230822	094400	1206938635	4160	4165	4165	4160	48
551	20230822	094300	1206738920	4165	4165	4165	4165	9
552	20230822	094200	1206701435	4165	4165	4165	4155	1279
553	20230822	094100	1201379910	4160	4160	4160	4155	697
554	20230822	094000	1198482400	4160	4160	4165	4160	560
555	20230822	093900	1196152750	4155	4155	4155	4155	0
556	20230822	093800	1196152750	4155	4160	4160	4155	583
557	20230822	093700	1193730050	4160	4160	4160	4160	133
558	20230822	093600	1193176770	4160	4165	4165	4160	62
559	20230822	093500	1192918840	4160	4160	4160	4155	2514
560	20230822	093400	1182470730	4165	4170	4170	4165	940
561	20230822	093300	1178554830	4165	4165	4175	4165	56
562	20230822	093200	1178321535	4165	4165	4165	4165	12
563	20230822	093100	1178271555	4165	4160	4175	4160	858
564	20230822	093000	1174697810	4160	4160	4160	4160	25
565	20230822	092900	1174593810	4155	4155	4160	4155	824
566	20230822	092800	1171170085	4160	4175	4175	4160	628
567	20230822	092700	1168556445	4175	4160	4175	4160	21
568	20230822	092600	1168469070	4160	4160	4160	4160	633
569	20230822	092500	1165835790	4160	4155	4160	4155	462
570	20230822	092400	1163914375	4155	4150	4155	4150	133
571	20230822	092300	1163361850	4150	4150	4150	4150	1185
572	20230822	092200	1158444100	4155	4170	4170	4155	3618
573	20230822	092100	1143395455	4170	4175	4175	4170	740
574	20230822	092000	1140309130	4165	4165	4165	4165	95
575	20230822	091900	1139913455	4170	4160	4170	4160	363
576	20230822	091800	1138400865	4165	4155	4165	4155	356
577	20230822	091700	1136921370	4155	4160	4170	4155	5306
578	20230822	091600	1114869060	4160	4165	4175	4160	1857
579	20230822	091500	1107141705	4165	4160	4165	4155	3088
580	20230822	091400	1094292085	4150	4165	4165	4145	793
581	20230822	091300	1091000230	4145	4145	4175	4140	5822
582	20230822	091200	1066873215	4145	4180	4185	4145	17077
583	20230822	091100	995864835	4185	4165	4185	4165	812
584	20230822	091000	992480575	4165	4170	4180	4160	10196
585	20230822	090900	949996765	4170	4195	4200	4170	15925
586	20230822	090800	883351560	4195	4200	4200	4195	211
587	20230822	090700	882466215	4205	4195	4205	4190	2229
588	20230822	090600	873119685	4190	4195	4200	4185	10529
589	20230822	090500	828987835	4190	4235	4240	4180	32615
590	20230822	090400	691745500	4230	4260	4265	4230	8750
591	20230822	090300	654594955	4265	4260	4290	4260	1029
592	20230822	090200	650183370	4255	4325	4330	4220	23547
593	20230822	090100	549665845	4325	4350	4390	4255	27777
594	20230822	090000	429607480	4355	4320	4550	4300	97472