KissMeData/205500/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201000	701196595	1559	1559	1559	1559	5737
3	20230822	200900	701196595	1559	1559	1559	1559	0
4	20230822	200800	701196595	1559	1559	1559	1559	0
5	20230822	200700	701196595	1559	1559	1559	1559	0
6	20230822	200600	701196595	1559	1559	1559	1559	0
7	20230822	200500	701196595	1559	1559	1559	1559	0
8	20230822	200400	701196595	1559	1559	1559	1559	0
9	20230822	200300	701196595	1559	1559	1559	1559	0
10	20230822	200200	701196595	1559	1559	1559	1559	0
11	20230822	200100	701196595	1559	1559	1559	1559	0
12	20230822	200000	701196595	1559	1559	1559	1559	0
13	20230822	195900	701196595	1559	1559	1559	1559	0
14	20230822	195800	701196595	1559	1559	1559	1559	0
15	20230822	195700	701196595	1559	1559	1559	1559	0
16	20230822	195600	701196595	1559	1559	1559	1559	0
17	20230822	195500	701196595	1559	1559	1559	1559	0
18	20230822	195400	701196595	1559	1559	1559	1559	0
19	20230822	195300	701196595	1559	1559	1559	1559	0
20	20230822	195200	701196595	1559	1559	1559	1559	0
21	20230822	195100	701196595	1559	1559	1559	1559	0
22	20230822	195000	701196595	1559	1559	1559	1559	0
23	20230822	194900	701196595	1559	1559	1559	1559	0
24	20230822	194800	701196595	1559	1559	1559	1559	0
25	20230822	194700	701196595	1559	1559	1559	1559	0
26	20230822	194600	701196595	1559	1559	1559	1559	0
27	20230822	194500	701196595	1559	1559	1559	1559	0
28	20230822	194400	701196595	1559	1559	1559	1559	0
29	20230822	194300	701196595	1559	1559	1559	1559	0
30	20230822	194200	701196595	1559	1559	1559	1559	0
31	20230822	194100	701196595	1559	1559	1559	1559	0
32	20230822	194000	701196595	1559	1559	1559	1559	5737
33	20230822	193900	701196595	1559	1559	1559	1559	0
34	20230822	193800	701196595	1559	1559	1559	1559	0
35	20230822	193700	701196595	1559	1559	1559	1559	0
36	20230822	193600	701196595	1559	1559	1559	1559	0
37	20230822	193500	701196595	1559	1559	1559	1559	0
38	20230822	193400	701196595	1559	1559	1559	1559	0
39	20230822	193300	701196595	1559	1559	1559	1559	0
40	20230822	193200	701196595	1559	1559	1559	1559	0
41	20230822	193100	701196595	1559	1559	1559	1559	0
42	20230822	193000	701196595	1559	1559	1559	1559	0
43	20230822	192900	701196595	1559	1559	1559	1559	0
44	20230822	192800	701196595	1559	1559	1559	1559	0
45	20230822	192700	701196595	1559	1559	1559	1559	0
46	20230822	192600	701196595	1559	1559	1559	1559	0
47	20230822	192500	701196595	1559	1559	1559	1559	0
48	20230822	192400	701196595	1559	1559	1559	1559	0
49	20230822	192300	701196595	1559	1559	1559	1559	0
50	20230822	192200	701196595	1559	1559	1559	1559	0
51	20230822	192100	701196595	1559	1559	1559	1559	0
52	20230822	192000	701196595	1559	1559	1559	1559	0
53	20230822	191900	701196595	1559	1559	1559	1559	0
54	20230822	191800	701196595	1559	1559	1559	1559	0
55	20230822	191700	701196595	1559	1559	1559	1559	0
56	20230822	191600	701196595	1559	1559	1559	1559	0
57	20230822	191500	701196595	1559	1559	1559	1559	0
58	20230822	191400	701196595	1559	1559	1559	1559	0
59	20230822	191300	701196595	1559	1559	1559	1559	0
60	20230822	191200	701196595	1559	1559	1559	1559	0
61	20230822	191100	701196595	1559	1559	1559	1559	0
62	20230822	191000	701196595	1559	1559	1559	1559	5737
63	20230822	190900	701196595	1559	1559	1559	1559	0
64	20230822	190800	701196595	1559	1559	1559	1559	0
65	20230822	190700	701196595	1559	1559	1559	1559	0
66	20230822	190600	701196595	1559	1559	1559	1559	0
67	20230822	190500	701196595	1559	1559	1559	1559	0
68	20230822	190400	701196595	1559	1559	1559	1559	0
69	20230822	190300	701196595	1559	1559	1559	1559	0
70	20230822	190200	701196595	1559	1559	1559	1559	0
71	20230822	190100	701196595	1559	1559	1559	1559	0
72	20230822	190000	701196595	1559	1559	1559	1559	0
73	20230822	185900	701196595	1559	1559	1559	1559	0
74	20230822	185800	701196595	1559	1559	1559	1559	0
75	20230822	185700	701196595	1559	1559	1559	1559	0
76	20230822	185600	701196595	1559	1559	1559	1559	0
77	20230822	185500	701196595	1559	1559	1559	1559	0
78	20230822	185400	701196595	1559	1559	1559	1559	0
79	20230822	185300	701196595	1559	1559	1559	1559	0
80	20230822	185200	701196595	1559	1559	1559	1559	0
81	20230822	185100	701196595	1559	1559	1559	1559	0
82	20230822	185000	701196595	1559	1559	1559	1559	0
83	20230822	184900	701196595	1559	1559	1559	1559	0
84	20230822	184800	701196595	1559	1559	1559	1559	0
85	20230822	184700	701196595	1559	1559	1559	1559	0
86	20230822	184600	701196595	1559	1559	1559	1559	0
87	20230822	184500	701196595	1559	1559	1559	1559	0
88	20230822	184400	701196595	1559	1559	1559	1559	0
89	20230822	184300	701196595	1559	1559	1559	1559	0
90	20230822	184200	701196595	1559	1559	1559	1559	0
91	20230822	184100	701196595	1559	1559	1559	1559	0
92	20230822	184000	701196595	1559	1559	1559	1559	5737
93	20230822	183900	701196595	1559	1559	1559	1559	0
94	20230822	183800	701196595	1559	1559	1559	1559	0
95	20230822	183700	701196595	1559	1559	1559	1559	0
96	20230822	183600	701196595	1559	1559	1559	1559	0
97	20230822	183500	701196595	1559	1559	1559	1559	0
98	20230822	183400	701196595	1559	1559	1559	1559	0
99	20230822	183300	701196595	1559	1559	1559	1559	0
100	20230822	183200	701196595	1559	1559	1559	1559	0
101	20230822	183100	701196595	1559	1559	1559	1559	0
102	20230822	183000	701196595	1559	1559	1559	1559	0
103	20230822	182900	701196595	1559	1559	1559	1559	0
104	20230822	182800	701196595	1559	1559	1559	1559	0
105	20230822	182700	701196595	1559	1559	1559	1559	0
106	20230822	182600	701196595	1559	1559	1559	1559	0
107	20230822	182500	701196595	1559	1559	1559	1559	0
108	20230822	182400	701196595	1559	1559	1559	1559	0
109	20230822	182300	701196595	1559	1559	1559	1559	0
110	20230822	182200	701196595	1559	1559	1559	1559	0
111	20230822	182100	701196595	1559	1559	1559	1559	0
112	20230822	182000	701196595	1559	1559	1559	1559	0
113	20230822	181900	701196595	1559	1559	1559	1559	0
114	20230822	181800	701196595	1559	1559	1559	1559	0
115	20230822	181700	701196595	1559	1559	1559	1559	0
116	20230822	181600	701196595	1559	1559	1559	1559	0
117	20230822	181500	701196595	1559	1559	1559	1559	0
118	20230822	181400	701196595	1559	1559	1559	1559	0
119	20230822	181300	701196595	1559	1559	1559	1559	0
120	20230822	181200	701196595	1559	1559	1559	1559	0
121	20230822	181100	701196595	1559	1559	1559	1559	0
122	20230822	181000	701196595	1559	1559	1559	1559	5737
123	20230822	180900	701196595	1559	1559	1559	1559	0
124	20230822	180800	701196595	1559	1559	1559	1559	0
125	20230822	180700	701196595	1559	1559	1559	1559	0
126	20230822	180600	701196595	1559	1559	1559	1559	0
127	20230822	180500	701196595	1559	1559	1559	1559	0
128	20230822	180400	701196595	1559	1559	1559	1559	0
129	20230822	180300	701196595	1559	1559	1559	1559	0
130	20230822	180200	701196595	1559	1559	1559	1559	0
131	20230822	180100	701196595	1559	1559	1559	1559	0
132	20230822	180000	701196595	1559	1559	1559	1559	0
133	20230822	175900	701196595	1559	1559	1559	1559	0
134	20230822	175800	701196595	1559	1559	1559	1559	0
135	20230822	175700	701196595	1559	1559	1559	1559	0
136	20230822	175600	701196595	1559	1559	1559	1559	0
137	20230822	175500	701196595	1559	1559	1559	1559	0
138	20230822	175400	701196595	1559	1559	1559	1559	0
139	20230822	175300	701196595	1559	1559	1559	1559	0
140	20230822	175200	701196595	1559	1559	1559	1559	0
141	20230822	175100	701196595	1559	1559	1559	1559	0
142	20230822	175000	701196595	1559	1559	1559	1559	0
143	20230822	174900	701196595	1559	1559	1559	1559	0
144	20230822	174800	701196595	1559	1559	1559	1559	0
145	20230822	174700	701196595	1559	1559	1559	1559	0
146	20230822	174600	701196595	1559	1559	1559	1559	0
147	20230822	174500	701196595	1559	1559	1559	1559	0
148	20230822	174400	701196595	1559	1559	1559	1559	0
149	20230822	174300	701196595	1559	1559	1559	1559	0
150	20230822	174200	701196595	1559	1559	1559	1559	0
151	20230822	174100	701196595	1559	1559	1559	1559	0
152	20230822	174000	701196595	1559	1559	1559	1559	5737
153	20230822	173900	701196595	1559	1559	1559	1559	0
154	20230822	173800	701196595	1559	1559	1559	1559	0
155	20230822	173700	701196595	1559	1559	1559	1559	0
156	20230822	173600	701196595	1559	1559	1559	1559	0
157	20230822	173500	701196595	1559	1559	1559	1559	0
158	20230822	173400	701196595	1559	1559	1559	1559	0
159	20230822	173300	701196595	1559	1559	1559	1559	0
160	20230822	173200	701196595	1559	1559	1559	1559	0
161	20230822	173100	701196595	1559	1559	1559	1559	0
162	20230822	173000	701196595	1559	1559	1559	1559	0
163	20230822	172900	701196595	1559	1559	1559	1559	0
164	20230822	172800	701196595	1559	1559	1559	1559	0
165	20230822	172700	701196595	1559	1559	1559	1559	0
166	20230822	172600	701196595	1559	1559	1559	1559	0
167	20230822	172500	701196595	1559	1559	1559	1559	0
168	20230822	172400	701196595	1559	1559	1559	1559	0
169	20230822	172300	701196595	1559	1559	1559	1559	0
170	20230822	172200	701196595	1559	1559	1559	1559	0
171	20230822	172100	701196595	1559	1559	1559	1559	0
172	20230822	172000	701196595	1559	1559	1559	1559	0
173	20230822	171900	701196595	1559	1559	1559	1559	0
174	20230822	171800	701196595	1559	1559	1559	1559	0
175	20230822	171700	701196595	1559	1559	1559	1559	0
176	20230822	171600	701196595	1559	1559	1559	1559	0
177	20230822	171500	701196595	1559	1559	1559	1559	0
178	20230822	171400	701196595	1559	1559	1559	1559	0
179	20230822	171300	701196595	1559	1559	1559	1559	0
180	20230822	171200	701196595	1559	1559	1559	1559	0
181	20230822	171100	701196595	1559	1559	1559	1559	0
182	20230822	171000	701196595	1559	1559	1559	1559	5737
183	20230822	170900	701196595	1559	1559	1559	1559	0
184	20230822	170800	701196595	1559	1559	1559	1559	0
185	20230822	170700	701196595	1559	1559	1559	1559	0
186	20230822	170600	701196595	1559	1559	1559	1559	0
187	20230822	170500	701196595	1559	1559	1559	1559	0
188	20230822	170400	701196595	1559	1559	1559	1559	0
189	20230822	170300	701196595	1559	1559	1559	1559	0
190	20230822	170200	701196595	1559	1559	1559	1559	0
191	20230822	170100	701196595	1559	1559	1559	1559	0
192	20230822	170000	701196595	1559	1559	1559	1559	0
193	20230822	165900	701196595	1559	1559	1559	1559	0
194	20230822	165800	701196595	1559	1559	1559	1559	0
195	20230822	165700	701196595	1559	1559	1559	1559	0
196	20230822	165600	701196595	1559	1559	1559	1559	0
197	20230822	165500	701196595	1559	1559	1559	1559	0
198	20230822	165400	701196595	1559	1559	1559	1559	0
199	20230822	165300	701196595	1559	1559	1559	1559	0
200	20230822	165200	701196595	1559	1559	1559	1559	0
201	20230822	165100	701196595	1559	1559	1559	1559	0
202	20230822	165000	701196595	1559	1559	1559	1559	0
203	20230822	164900	701196595	1559	1559	1559	1559	0
204	20230822	164800	701196595	1559	1559	1559	1559	0
205	20230822	164700	701196595	1559	1559	1559	1559	0
206	20230822	164600	701196595	1559	1559	1559	1559	0
207	20230822	164500	701196595	1559	1559	1559	1559	0
208	20230822	164400	701196595	1559	1559	1559	1559	0
209	20230822	164300	701196595	1559	1559	1559	1559	0
210	20230822	164200	701196595	1559	1559	1559	1559	0
211	20230822	164100	701196595	1559	1559	1559	1559	0
212	20230822	164000	701196595	1559	1559	1559	1559	5737
213	20230822	163900	701196595	1559	1559	1559	1559	0
214	20230822	163800	701196595	1559	1559	1559	1559	0
215	20230822	163700	701196595	1559	1559	1559	1559	0
216	20230822	163600	701196595	1559	1559	1559	1559	0
217	20230822	163500	701196595	1559	1559	1559	1559	0
218	20230822	163400	701196595	1559	1559	1559	1559	0
219	20230822	163300	701196595	1559	1559	1559	1559	0
220	20230822	163200	701196595	1559	1559	1559	1559	0
221	20230822	163100	701196595	1559	1559	1559	1559	0
222	20230822	163000	701196595	1559	1559	1559	1559	0
223	20230822	162900	701196595	1559	1559	1559	1559	0
224	20230822	162800	701196595	1559	1559	1559	1559	0
225	20230822	162700	701196595	1559	1559	1559	1559	0
226	20230822	162600	701196595	1559	1559	1559	1559	0
227	20230822	162500	701196595	1559	1559	1559	1559	0
228	20230822	162400	701196595	1559	1559	1559	1559	0
229	20230822	162300	701196595	1559	1559	1559	1559	0
230	20230822	162200	701196595	1559	1559	1559	1559	0
231	20230822	162100	701196595	1559	1559	1559	1559	0
232	20230822	162000	701196595	1559	1559	1559	1559	0
233	20230822	161900	701196595	1559	1559	1559	1559	0
234	20230822	161800	701196595	1559	1559	1559	1559	0
235	20230822	161700	701196595	1559	1559	1559	1559	0
236	20230822	161600	701196595	1559	1559	1559	1559	0
237	20230822	161500	701196595	1559	1559	1559	1559	0
238	20230822	161400	701196595	1559	1559	1559	1559	0
239	20230822	161300	701196595	1559	1559	1559	1559	0
240	20230822	161200	701196595	1559	1559	1559	1559	0
241	20230822	161100	701196595	1559	1559	1559	1559	0
242	20230822	161000	701196595	1559	1559	1559	1559	5737
243	20230822	160900	701196595	1559	1559	1559	1559	0
244	20230822	160800	701196595	1559	1559	1559	1559	0
245	20230822	160700	701196595	1559	1559	1559	1559	0
246	20230822	160600	701196595	1559	1559	1559	1559	0
247	20230822	160500	701196595	1559	1559	1559	1559	0
248	20230822	160400	701196595	1559	1559	1559	1559	0
249	20230822	160300	701196595	1559	1559	1559	1559	0
250	20230822	160200	701196595	1559	1559	1559	1559	0
251	20230822	160100	701196595	1559	1559	1559	1559	0
252	20230822	160000	701196595	1559	1559	1559	1559	0
253	20230822	155900	701196595	1559	1559	1559	1559	0
254	20230822	155800	701196595	1559	1559	1559	1559	0
255	20230822	155700	701196595	1559	1559	1559	1559	0
256	20230822	155600	701196595	1559	1559	1559	1559	0
257	20230822	155500	701196595	1559	1559	1559	1559	0
258	20230822	155400	701196595	1559	1559	1559	1559	0
259	20230822	155300	701196595	1559	1559	1559	1559	0
260	20230822	155200	701196595	1559	1559	1559	1559	0
261	20230822	155100	701196595	1559	1559	1559	1559	0
262	20230822	155000	701196595	1559	1559	1559	1559	0
263	20230822	154900	701196595	1559	1559	1559	1559	0
264	20230822	154800	701196595	1559	1559	1559	1559	0
265	20230822	154700	701196595	1559	1559	1559	1559	0
266	20230822	154600	701196595	1559	1559	1559	1559	0
267	20230822	154500	701196595	1559	1559	1559	1559	0
268	20230822	154400	701196595	1559	1559	1559	1559	0
269	20230822	154300	701196595	1559	1559	1559	1559	0
270	20230822	154200	701196595	1559	1559	1559	1559	0
271	20230822	154100	701196595	1559	1559	1559	1559	0
272	20230822	154000	701196595	1559	1559	1559	1559	5737
273	20230822	153900	701196595	1559	1559	1559	1559	0
274	20230822	153800	701196595	1559	1559	1559	1559	0
275	20230822	153700	701196595	1559	1559	1559	1559	0
276	20230822	153600	701196595	1559	1559	1559	1559	0
277	20230822	153500	701196595	1559	1559	1559	1559	0
278	20230822	153400	701196595	1559	1559	1559	1559	0
279	20230822	153300	701196595	1559	1559	1559	1559	0
280	20230822	153200	701196595	1559	1559	1559	1559	0
281	20230822	153100	701196595	1559	1559	1559	1559	0
282	20230822	153000	701196595	1559	1559	1559	1559	5737
283	20230822	152900	692252612	1560	1560	1560	1560	0
284	20230822	152800	692252612	1560	1560	1560	1560	0
285	20230822	152700	692252612	1560	1560	1560	1560	0
286	20230822	152600	692252612	1560	1560	1560	1560	0
287	20230822	152500	692252612	1560	1560	1560	1560	0
288	20230822	152400	692252612	1560	1560	1560	1560	0
289	20230822	152300	692252612	1560	1560	1560	1560	0
290	20230822	152200	692252612	1560	1560	1560	1560	0
291	20230822	152100	692252612	1560	1560	1560	1560	0
292	20230822	152000	692252612	1560	1560	1560	1560	0
293	20230822	151900	692252612	1560	1554	1560	1554	1107
294	20230822	151800	690528325	1554	1550	1556	1544	204
295	20230822	151700	690213024	1557	1551	1557	1551	500
296	20230822	151600	689435402	1544	1544	1544	1544	0
297	20230822	151500	689435402	1544	1544	1544	1544	0
298	20230822	151400	689435402	1544	1553	1553	1544	43
299	20230822	151300	689368966	1544	1549	1549	1544	289
300	20230822	151200	688922027	1549	1549	1549	1549	1
301	20230822	151100	688920478	1560	1560	1560	1560	0
302	20230822	151000	688920478	1560	1560	1560	1560	1
303	20230822	150900	688918918	1549	1563	1563	1549	5085
304	20230822	150800	681036694	1550	1550	1550	1550	0
305	20230822	150700	681036694	1550	1563	1564	1550	1134
306	20230822	150600	679274127	1565	1560	1565	1559	101
307	20230822	150500	679116654	1560	1565	1565	1560	1157
308	20230822	150400	677311534	1565	1566	1567	1565	25
309	20230822	150300	677272385	1566	1565	1567	1565	3699
310	20230822	150200	671479742	1566	1566	1566	1566	10
311	20230822	150100	671464082	1567	1567	1567	1567	0
312	20230822	150000	671464082	1567	1567	1567	1567	0
313	20230822	145900	671464082	1567	1567	1567	1567	0
314	20230822	145800	671464082	1567	1567	1567	1567	0
315	20230822	145700	671464082	1567	1567	1567	1567	0
316	20230822	145600	671464082	1567	1567	1567	1567	0
317	20230822	145500	671464082	1567	1567	1567	1567	0
318	20230822	145400	671464082	1567	1567	1567	1567	0
319	20230822	145300	671464082	1567	1561	1567	1560	35
320	20230822	145200	671409470	1560	1560	1560	1560	45
321	20230822	145100	671339270	1560	1560	1560	1560	203
322	20230822	145000	671022590	1560	1560	1560	1559	69
323	20230822	144900	670914974	1560	1561	1561	1560	608
324	20230822	144800	669966490	1568	1568	1568	1568	28
325	20230822	144700	669922586	1568	1568	1568	1568	0
326	20230822	144600	669922586	1568	1568	1568	1568	0
327	20230822	144500	669922586	1568	1568	1568	1568	0
328	20230822	144400	669922586	1568	1568	1568	1568	0
329	20230822	144300	669922586	1568	1568	1568	1568	1
330	20230822	144200	669921018	1560	1569	1569	1560	71
331	20230822	144100	669810229	1562	1562	1562	1562	0
332	20230822	144000	669810229	1562	1562	1562	1562	0
333	20230822	143900	669810229	1562	1562	1562	1562	27
334	20230822	143800	669768055	1562	1562	1562	1562	0
335	20230822	143700	669768055	1562	1562	1562	1562	0
336	20230822	143600	669768055	1562	1562	1562	1562	10
337	20230822	143500	669752435	1562	1562	1562	1562	8
338	20230822	143400	669739939	1562	1562	1562	1562	20
339	20230822	143300	669708699	1562	1562	1562	1562	1
340	20230822	143200	669707137	1560	1560	1560	1560	0
341	20230822	143100	669707137	1560	1560	1560	1560	0
342	20230822	143000	669707137	1560	1560	1560	1560	0
343	20230822	142900	669707137	1560	1560	1560	1560	0
344	20230822	142800	669707137	1560	1560	1560	1560	10
345	20230822	142700	669691537	1560	1560	1560	1560	11
346	20230822	142600	669674377	1560	1560	1561	1560	272
347	20230822	142500	669250042	1560	1560	1560	1560	32
348	20230822	142400	669200122	1564	1567	1567	1564	878
349	20230822	142300	667824851	1568	1568	1568	1568	0
350	20230822	142200	667824851	1568	1568	1568	1568	0
351	20230822	142100	667824851	1568	1568	1568	1568	9
352	20230822	142000	667810739	1568	1568	1568	1568	0
353	20230822	141900	667810739	1568	1568	1568	1568	0
354	20230822	141800	667810739	1568	1568	1568	1568	4
355	20230822	141700	667804467	1570	1570	1570	1570	0
356	20230822	141600	667804467	1570	1574	1575	1570	262
357	20230822	141500	667392129	1576	1575	1576	1575	100
358	20230822	141400	667234608	1571	1571	1571	1571	22
359	20230822	141300	667200046	1575	1575	1575	1575	0
360	20230822	141200	667200046	1575	1575	1575	1575	1
361	20230822	141100	667198471	1579	1579	1579	1579	0
362	20230822	141000	667198471	1579	1579	1579	1579	0
363	20230822	140900	667198471	1579	1578	1579	1578	100
364	20230822	140800	667040588	1565	1565	1565	1565	0
365	20230822	140700	667040588	1565	1565	1565	1565	0
366	20230822	140600	667040588	1565	1565	1565	1565	0
367	20230822	140500	667040588	1565	1565	1565	1565	0
368	20230822	140400	667040588	1565	1567	1567	1565	206
369	20230822	140300	666718007	1568	1570	1573	1568	69
370	20230822	140200	666609699	1573	1574	1574	1573	489
371	20230822	140100	665840023	1587	1587	1587	1587	0
372	20230822	140000	665840023	1587	1582	1587	1582	218
373	20230822	135900	665495052	1582	1571	1582	1571	997
374	20230822	135800	663918560	1567	1567	1567	1567	130
375	20230822	135700	663714850	1566	1566	1566	1566	0
376	20230822	135600	663714850	1566	1566	1566	1566	0
377	20230822	135500	663714850	1566	1567	1567	1566	70
378	20230822	135400	663605218	1569	1571	1571	1569	410
379	20230822	135300	662961460	1574	1574	1574	1574	108
380	20230822	135200	662791468	1582	1582	1582	1582	0
381	20230822	135100	662791468	1582	1582	1582	1582	1
382	20230822	135000	662789886	1573	1573	1573	1573	22
383	20230822	134900	662755280	1582	1582	1582	1582	34
384	20230822	134800	662701492	1582	1568	1582	1568	177
385	20230822	134700	662423942	1568	1574	1574	1568	94
386	20230822	134600	662276365	1574	1576	1576	1574	23
387	20230822	134500	662240138	1582	1582	1582	1582	29
388	20230822	134400	662194260	1575	1587	1587	1575	210
389	20230822	134300	661862678	1590	1593	1593	1589	60
390	20230822	134200	661767244	1597	1596	1597	1595	4416
391	20230822	134100	654719299	1597	1598	1599	1590	7762
392	20230822	134000	642321743	1598	1580	1598	1580	5420
393	20230822	133900	633744534	1580	1579	1582	1579	4542
394	20230822	133800	626567684	1580	1577	1580	1577	9448
395	20230822	133700	611653789	1577	1574	1577	1574	4732
396	20230822	133600	604200561	1575	1570	1575	1570	500
397	20230822	133500	603414533	1569	1569	1569	1569	119
398	20230822	133400	603227822	1567	1567	1567	1567	0
399	20230822	133300	603227822	1567	1567	1567	1567	0
400	20230822	133200	603227822	1567	1567	1567	1567	0
401	20230822	133100	603227822	1567	1567	1567	1567	99
402	20230822	133000	603072689	1567	1567	1567	1567	30
403	20230822	132900	603025679	1569	1569	1569	1569	10
404	20230822	132800	603009989	1568	1567	1568	1567	9
405	20230822	132700	602995881	1565	1567	1567	1565	167
406	20230822	132600	602734511	1567	1570	1570	1567	60
407	20230822	132500	602640461	1570	1570	1570	1570	0
408	20230822	132400	602640461	1570	1570	1570	1570	16
409	20230822	132300	602615341	1566	1565	1573	1565	2914
410	20230822	132200	598043263	1565	1565	1565	1564	202
411	20230822	132100	597727144	1561	1562	1562	1561	122
412	20230822	132000	597536584	1559	1559	1559	1559	14
413	20230822	131900	597514758	1559	1559	1559	1559	5
414	20230822	131800	597506963	1559	1559	1559	1559	0
415	20230822	131700	597506963	1559	1559	1559	1559	0
416	20230822	131600	597506963	1559	1559	1559	1559	0
417	20230822	131500	597506963	1559	1559	1559	1559	7
418	20230822	131400	597496050	1559	1559	1559	1559	0
419	20230822	131300	597496050	1559	1559	1559	1559	1
420	20230822	131200	597494491	1559	1563	1565	1559	46
421	20230822	131100	597422621	1565	1565	1565	1565	0
422	20230822	131000	597422621	1565	1565	1565	1565	0
423	20230822	130900	597422621	1565	1565	1565	1565	0
424	20230822	130800	597422621	1565	1565	1565	1565	0
425	20230822	130700	597422621	1565	1565	1565	1565	0
426	20230822	130600	597422621	1565	1565	1565	1565	1
427	20230822	130500	597421056	1560	1557	1560	1557	401
428	20230822	130400	596795868	1557	1553	1557	1553	267
429	20230822	130300	596380937	1550	1548	1550	1548	1686
430	20230822	130200	593769226	1550	1550	1550	1550	0
431	20230822	130100	593769226	1550	1550	1550	1550	1
432	20230822	130000	593767676	1553	1553	1553	1553	1
433	20230822	125900	593766123	1521	1555	1555	1521	1731
434	20230822	125800	591113570	1560	1560	1560	1560	0
435	20230822	125700	591113570	1560	1566	1566	1549	70
436	20230822	125600	591004350	1548	1555	1555	1511	2629
437	20230822	125500	586994966	1555	1577	1577	1555	956
438	20230822	125400	585502010	1538	1575	1576	1538	3215
439	20230822	125300	580500971	1575	1573	1575	1573	415
440	20230822	125200	579847402	1574	1566	1574	1566	1951
441	20230822	125100	576783515	1566	1567	1567	1566	49
442	20230822	125000	576706753	1567	1563	1567	1562	4241
443	20230822	124900	570079678	1561	1560	1561	1560	1319
444	20230822	124800	568022030	1560	1559	1560	1559	3006
445	20230822	124700	563335431	1559	1556	1559	1554	99
446	20230822	124600	563181545	1557	1552	1559	1552	249
447	20230822	124500	562794343	1552	1550	1552	1549	1131
448	20230822	124400	561041245	1550	1550	1550	1550	3515
449	20230822	124300	555592995	1550	1549	1550	1549	593
450	20230822	124200	554673916	1549	1545	1549	1544	3327
451	20230822	124100	549533712	1545	1544	1545	1544	3527
452	20230822	124000	544085787	1543	1542	1543	1542	138
453	20230822	123900	543872866	1541	1541	1541	1541	50
454	20230822	123800	543795816	1541	1541	1541	1541	20
455	20230822	123700	543764996	1540	1540	1540	1540	0
456	20230822	123600	543764996	1540	1540	1540	1540	0
457	20230822	123500	543764996	1540	1542	1542	1540	150
458	20230822	123400	543533796	1542	1542	1542	1540	109
459	20230822	123300	543365720	1541	1541	1541	1541	0
460	20230822	123200	543365720	1541	1541	1541	1541	1
461	20230822	123100	543364179	1542	1542	1542	1542	31
462	20230822	123000	543316377	1542	1542	1542	1542	0
463	20230822	122900	543316377	1542	1542	1542	1542	0
464	20230822	122800	543316377	1542	1542	1542	1542	0
465	20230822	122700	543316377	1542	1542	1542	1542	0
466	20230822	122600	543316377	1542	1542	1542	1542	10
467	20230822	122500	543300957	1542	1542	1542	1542	2
468	20230822	122400	543297873	1542	1542	1542	1542	0
469	20230822	122300	543297873	1542	1541	1542	1541	150
470	20230822	122200	543066606	1540	1540	1540	1540	0
471	20230822	122100	543066606	1540	1540	1540	1540	0
472	20230822	122000	543066606	1540	1540	1540	1540	1
473	20230822	121900	543065066	1539	1539	1539	1539	0
474	20230822	121800	543065066	1539	1539	1539	1539	101
475	20230822	121700	542909627	1539	1539	1539	1539	20
476	20230822	121600	542878847	1538	1538	1538	1538	0
477	20230822	121500	542878847	1538	1538	1538	1538	0
478	20230822	121400	542878847	1538	1538	1538	1538	0
479	20230822	121300	542878847	1538	1538	1538	1538	0
480	20230822	121200	542878847	1538	1538	1538	1538	1
481	20230822	121100	542877309	1538	1538	1538	1538	0
482	20230822	121000	542877309	1538	1542	1542	1538	116
483	20230822	120900	542698494	1542	1542	1542	1542	13
484	20230822	120800	542678448	1542	1543	1543	1542	34
485	20230822	120700	542625991	1541	1543	1543	1541	6
486	20230822	120600	542616743	1540	1543	1544	1540	118
487	20230822	120500	542434967	1544	1540	1544	1540	101
488	20230822	120400	542279075	1541	1539	1542	1539	7
489	20230822	120300	542268292	1539	1539	1539	1539	0
490	20230822	120200	542268292	1539	1540	1540	1539	3
491	20230822	120100	542263674	1534	1534	1534	1534	0
492	20230822	120000	542263674	1534	1534	1534	1534	50
493	20230822	115900	542186974	1525	1539	1539	1525	600
494	20230822	115800	541268842	1539	1541	1541	1539	340
495	20230822	115700	540745093	1540	1540	1540	1540	238
496	20230822	115600	540378573	1540	1539	1540	1539	685
497	20230822	115500	539324061	1540	1535	1540	1535	3274
498	20230822	115400	534285692	1533	1530	1533	1530	742
499	20230822	115300	533148737	1530	1530	1530	1530	902
500	20230822	115200	531768677	1525	1525	1525	1525	102
501	20230822	115100	531613127	1518	1518	1518	1518	0
502	20230822	115000	531613127	1518	1518	1518	1518	0
503	20230822	114900	531613127	1518	1518	1518	1518	0
504	20230822	114800	531613127	1518	1518	1518	1518	0
505	20230822	114700	531613127	1518	1518	1518	1518	0
506	20230822	114600	531613127	1518	1518	1518	1518	1
507	20230822	114500	531611609	1525	1518	1525	1518	311
508	20230822	114400	531139504	1518	1518	1518	1518	0
509	20230822	114300	531139504	1518	1518	1518	1518	44
510	20230822	114200	531072712	1518	1518	1518	1518	0
511	20230822	114100	531072712	1518	1518	1518	1518	0
512	20230822	114000	531072712	1518	1518	1518	1518	19
513	20230822	113900	531043870	1513	1513	1513	1513	0
514	20230822	113800	531043870	1513	1518	1518	1513	506
515	20230822	113700	530278262	1518	1518	1518	1518	0
516	20230822	113600	530278262	1518	1518	1518	1518	101
517	20230822	113500	530124944	1510	1510	1510	1510	188
518	20230822	113400	529841064	1509	1509	1509	1509	144
519	20230822	113300	529623768	1509	1509	1509	1509	0
520	20230822	113200	529623768	1509	1509	1509	1509	0
521	20230822	113100	529623768	1509	1509	1509	1509	3
522	20230822	113000	529619241	1509	1509	1509	1509	2
523	20230822	112900	529616223	1508	1508	1508	1508	0
524	20230822	112800	529616223	1508	1508	1508	1508	0
525	20230822	112700	529616223	1508	1508	1508	1508	0
526	20230822	112600	529616223	1508	1508	1508	1508	41
527	20230822	112500	529554395	1508	1508	1508	1508	0
528	20230822	112400	529554395	1508	1508	1508	1508	0
529	20230822	112300	529554395	1508	1508	1508	1508	50
530	20230822	112200	529478995	1507	1503	1507	1503	605
531	20230822	112100	528569260	1507	1507	1507	1507	10
532	20230822	112000	528554190	1509	1509	1509	1509	0
533	20230822	111900	528554190	1509	1509	1509	1509	0
534	20230822	111800	528554190	1509	1509	1509	1509	0
535	20230822	111700	528554190	1509	1495	1509	1494	6983
536	20230822	111600	518121448	1494	1497	1497	1494	1562
537	20230822	111500	515784592	1498	1499	1499	1498	9
538	20230822	111400	515771109	1499	1507	1507	1499	237
539	20230822	111300	515415216	1507	1509	1509	1507	115
540	20230822	111200	515241795	1510	1513	1513	1510	1385
541	20230822	111100	513148333	1513	1513	1513	1513	0
542	20230822	111000	513148333	1513	1513	1513	1513	296
543	20230822	110900	512700485	1513	1513	1513	1513	12
544	20230822	110800	512682329	1518	1518	1518	1518	0
545	20230822	110700	512682329	1518	1518	1518	1518	1
546	20230822	110600	512680811	1511	1511	1511	1511	9
547	20230822	110500	512667212	1511	1513	1513	1511	493
548	20230822	110400	511922044	1514	1514	1514	1514	15
549	20230822	110300	511899334	1511	1511	1511	1511	0
550	20230822	110200	511899334	1511	1511	1511	1511	0
551	20230822	110100	511899334	1511	1517	1517	1511	922
552	20230822	110000	510506174	1518	1518	1518	1518	5
553	20230822	105900	510498584	1518	1518	1518	1518	0
554	20230822	105800	510498584	1518	1518	1518	1518	0
555	20230822	105700	510498584	1518	1518	1518	1518	0
556	20230822	105600	510498584	1518	1518	1518	1518	0
557	20230822	105500	510498584	1518	1518	1518	1518	10
558	20230822	105400	510483404	1518	1523	1523	1518	149
559	20230822	105300	510257033	1523	1523	1523	1523	0
560	20230822	105200	510257033	1523	1523	1523	1523	6
561	20230822	105100	510247895	1523	1524	1524	1523	15
562	20230822	105000	510225049	1524	1528	1528	1524	21
563	20230822	104900	510193025	1531	1531	1531	1531	0
564	20230822	104800	510193025	1531	1531	1531	1531	0
565	20230822	104700	510193025	1531	1523	1531	1523	30
566	20230822	104600	510147281	1523	1523	1523	1523	2
567	20230822	104500	510144235	1533	1533	1533	1533	1
568	20230822	104400	510142702	1524	1524	1524	1524	3
569	20230822	104300	510138130	1525	1525	1525	1525	98
570	20230822	104200	509988680	1526	1526	1526	1526	0
571	20230822	104100	509988680	1526	1526	1526	1526	0
572	20230822	104000	509988680	1526	1526	1526	1526	196
573	20230822	103900	509689584	1530	1530	1530	1530	144
574	20230822	103800	509469264	1530	1532	1532	1530	1162
575	20230822	103700	507691098	1533	1535	1535	1533	100
576	20230822	103600	507537698	1534	1535	1535	1534	32
577	20230822	103500	507488585	1535	1535	1535	1535	25
578	20230822	103400	507450210	1535	1537	1537	1535	611
579	20230822	103300	506512172	1538	1540	1540	1538	86
580	20230822	103200	506379744	1539	1539	1539	1539	177
581	20230822	103100	506107341	1539	1540	1540	1539	1001
582	20230822	103000	504565802	1540	1539	1540	1538	488
583	20230822	102900	503814957	1540	1538	1540	1538	1281
584	20230822	102800	501842251	1538	1530	1538	1530	3180
585	20230822	102700	496960529	1530	1524	1530	1524	728
586	20230822	102600	495849138	1525	1510	1525	1510	10194
587	20230822	102500	480449941	1509	1509	1509	1509	24
588	20230822	102400	480413725	1509	1509	1509	1509	300
589	20230822	102300	479961025	1504	1504	1504	1504	0
590	20230822	102200	479961025	1504	1504	1504	1504	2
591	20230822	102100	479958017	1504	1505	1505	1504	1635
592	20230822	102000	477497408	1510	1509	1510	1509	105
593	20230822	101900	477338958	1505	1509	1509	1505	108
594	20230822	101800	477176338	1509	1509	1509	1509	0
595	20230822	101700	477176338	1509	1509	1509	1509	20
596	20230822	101600	477146158	1509	1509	1509	1509	5
597	20230822	101500	477138613	1510	1507	1510	1506	4593
598	20230822	101400	470204408	1500	1504	1504	1500	918
599	20230822	101300	468825558	1510	1510	1510	1510	0
600	20230822	101200	468825558	1510	1513	1513	1510	80
601	20230822	101100	468704685	1514	1514	1514	1514	0
602	20230822	101000	468704685	1514	1514	1514	1514	0
603	20230822	100900	468704685	1514	1514	1514	1514	0
604	20230822	100800	468704685	1514	1503	1514	1503	165
605	20230822	100700	468456679	1504	1515	1515	1504	601
606	20230822	100600	467551739	1515	1518	1518	1515	553
607	20230822	100500	466713193	1517	1516	1517	1516	115
608	20230822	100400	466538745	1516	1517	1517	1516	3004
609	20230822	100300	461984678	1500	1500	1500	1500	11041
610	20230822	100200	445423178	1500	1500	1500	1499	2898
611	20230822	100100	441076184	1500	1500	1500	1500	1756
612	20230822	100000	438442184	1500	1500	1500	1499	1746
613	20230822	095900	435824184	1499	1498	1499	1498	1375
614	20230822	095800	433763726	1499	1500	1500	1499	9993
615	20230822	095700	418774355	1500	1499	1500	1499	6377
616	20230822	095600	409211059	1498	1488	1498	1488	21986
617	20230822	095500	376468674	1488	1488	1488	1488	0
618	20230822	095400	376468674	1488	1488	1488	1488	1
619	20230822	095300	376467186	1487	1487	1487	1487	3
620	20230822	095200	376462725	1488	1488	1488	1488	623
621	20230822	095100	375535701	1488	1466	1488	1464	29551
622	20230822	095000	332006926	1467	1467	1467	1463	2400
623	20230822	094900	328490452	1468	1470	1470	1468	435
624	20230822	094800	327851548	1469	1465	1471	1465	576
625	20230822	094700	327007686	1471	1464	1471	1464	530
626	20230822	094600	326231556	1464	1471	1471	1464	90
627	20230822	094500	326099690	1465	1472	1472	1465	734
628	20230822	094400	325020029	1472	1472	1472	1472	40
629	20230822	094300	324961149	1472	1472	1472	1472	72
630	20230822	094200	324855165	1464	1474	1474	1464	2607
631	20230822	094100	321022243	1474	1474	1474	1474	3082
632	20230822	094000	316479375	1474	1474	1474	1474	3873
633	20230822	093900	310770573	1473	1466	1473	1466	1947
634	20230822	093800	307912414	1466	1466	1466	1466	81
635	20230822	093700	307793668	1466	1466	1466	1466	11
636	20230822	093600	307777542	1466	1465	1466	1465	437
637	20230822	093500	307137100	1464	1465	1465	1464	6972
638	20230822	093400	296923171	1466	1455	1466	1455	994
639	20230822	093300	295474122	1455	1455	1455	1452	2444
640	20230822	093200	291924901	1453	1452	1466	1452	1565
641	20230822	093100	289632719	1452	1463	1464	1452	218
642	20230822	093000	289316065	1463	1464	1464	1451	1233
643	20230822	092900	287525762	1464	1464	1466	1464	588
644	20230822	092800	286664110	1465	1468	1468	1453	64
645	20230822	092700	286570266	1468	1458	1468	1458	385
646	20230822	092600	286008926	1459	1458	1471	1458	828
647	20230822	092500	284801539	1458	1458	1458	1458	213
648	20230822	092400	284490985	1458	1458	1458	1458	239
649	20230822	092300	284142523	1450	1469	1469	1450	1838
650	20230822	092200	281461954	1475	1494	1495	1472	632
651	20230822	092100	280526964	1499	1500	1519	1475	1769
652	20230822	092000	277867894	1519	1451	1537	1451	31950
653	20230822	091900	231156923	1451	1449	1451	1449	160
654	20230822	091800	230924913	1447	1447	1458	1441	9924
655	20230822	091700	216530811	1460	1449	1464	1441	6505
656	20230822	091600	207051193	1449	1427	1449	1424	18961
657	20230822	091500	179795731	1428	1423	1428	1423	1223
658	20230822	091400	178055287	1421	1424	1429	1418	16188
659	20230822	091300	155030891	1421	1440	1440	1421	7099
660	20230822	091200	144927888	1437	1442	1442	1428	12614
661	20230822	091100	126804230	1442	1435	1449	1434	1129
662	20230822	091000	125183415	1450	1440	1450	1432	4942
663	20230822	090900	118077773	1440	1444	1452	1432	12666
664	20230822	090800	99873755	1441	1454	1468	1441	10622
665	20230822	090700	84468374	1460	1473	1473	1454	7710
666	20230822	090600	73187711	1473	1462	1477	1455	9361
667	20230822	090500	59507132	1462	1470	1470	1457	7347
668	20230822	090400	48764320	1483	1495	1495	1470	3560
669	20230822	090300	43507821	1496	1498	1504	1496	2954
670	20230822	090200	39082782	1498	1504	1504	1497	6331
671	20230822	090100	29582566	1507	1521	1521	1507	3877
672	20230822	090000	23695112	1545	1518	1545	1518	15488