KissMeData/010100/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185000	902184860	4470	4470	4470	4470	11247
3	20230822	184900	902184860	4470	4470	4470	4470	0
4	20230822	184800	902184860	4470	4470	4470	4470	0
5	20230822	184700	902184860	4470	4470	4470	4470	0
6	20230822	184600	902184860	4470	4470	4470	4470	0
7	20230822	184500	902184860	4470	4470	4470	4470	0
8	20230822	184400	902184860	4470	4470	4470	4470	0
9	20230822	184300	902184860	4470	4470	4470	4470	0
10	20230822	184200	902184860	4470	4470	4470	4470	0
11	20230822	184100	902184860	4470	4470	4470	4470	0
12	20230822	184000	902184860	4470	4470	4470	4470	0
13	20230822	183900	902184860	4470	4470	4470	4470	0
14	20230822	183800	902184860	4470	4470	4470	4470	0
15	20230822	183700	902184860	4470	4470	4470	4470	0
16	20230822	183600	902184860	4470	4470	4470	4470	0
17	20230822	183500	902184860	4470	4470	4470	4470	0
18	20230822	183400	902184860	4470	4470	4470	4470	0
19	20230822	183300	902184860	4470	4470	4470	4470	0
20	20230822	183200	902184860	4470	4470	4470	4470	0
21	20230822	183100	902184860	4470	4470	4470	4470	0
22	20230822	183000	902184860	4470	4470	4470	4470	0
23	20230822	182900	902184860	4470	4470	4470	4470	0
24	20230822	182800	902184860	4470	4470	4470	4470	0
25	20230822	182700	902184860	4470	4470	4470	4470	0
26	20230822	182600	902184860	4470	4470	4470	4470	0
27	20230822	182500	902184860	4470	4470	4470	4470	0
28	20230822	182400	902184860	4470	4470	4470	4470	0
29	20230822	182300	902184860	4470	4470	4470	4470	0
30	20230822	182200	902184860	4470	4470	4470	4470	0
31	20230822	182100	902184860	4470	4470	4470	4470	0
32	20230822	182000	902184860	4470	4470	4470	4470	11247
33	20230822	181900	902184860	4470	4470	4470	4470	0
34	20230822	181800	902184860	4470	4470	4470	4470	0
35	20230822	181700	902184860	4470	4470	4470	4470	0
36	20230822	181600	902184860	4470	4470	4470	4470	0
37	20230822	181500	902184860	4470	4470	4470	4470	0
38	20230822	181400	902184860	4470	4470	4470	4470	0
39	20230822	181300	902184860	4470	4470	4470	4470	0
40	20230822	181200	902184860	4470	4470	4470	4470	0
41	20230822	181100	902184860	4470	4470	4470	4470	0
42	20230822	181000	902184860	4470	4470	4470	4470	0
43	20230822	180900	902184860	4470	4470	4470	4470	0
44	20230822	180800	902184860	4470	4470	4470	4470	0
45	20230822	180700	902184860	4470	4470	4470	4470	0
46	20230822	180600	902184860	4470	4470	4470	4470	0
47	20230822	180500	902184860	4470	4470	4470	4470	0
48	20230822	180400	902184860	4470	4470	4470	4470	0
49	20230822	180300	902184860	4470	4470	4470	4470	0
50	20230822	180200	902184860	4470	4470	4470	4470	0
51	20230822	180100	902184860	4470	4470	4470	4470	0
52	20230822	180000	902184860	4470	4470	4470	4470	0
53	20230822	175900	902184860	4470	4470	4470	4470	0
54	20230822	175800	902184860	4470	4470	4470	4470	0
55	20230822	175700	902184860	4470	4470	4470	4470	0
56	20230822	175600	902184860	4470	4470	4470	4470	0
57	20230822	175500	902184860	4470	4470	4470	4470	0
58	20230822	175400	902184860	4470	4470	4470	4470	0
59	20230822	175300	902184860	4470	4470	4470	4470	0
60	20230822	175200	902184860	4470	4470	4470	4470	0
61	20230822	175100	902184860	4470	4470	4470	4470	0
62	20230822	175000	902184860	4470	4470	4470	4470	11247
63	20230822	174900	902184860	4470	4470	4470	4470	0
64	20230822	174800	902184860	4470	4470	4470	4470	0
65	20230822	174700	902184860	4470	4470	4470	4470	0
66	20230822	174600	902184860	4470	4470	4470	4470	0
67	20230822	174500	902184860	4470	4470	4470	4470	0
68	20230822	174400	902184860	4470	4470	4470	4470	0
69	20230822	174300	902184860	4470	4470	4470	4470	0
70	20230822	174200	902184860	4470	4470	4470	4470	0
71	20230822	174100	902184860	4470	4470	4470	4470	0
72	20230822	174000	902184860	4470	4470	4470	4470	0
73	20230822	173900	902184860	4470	4470	4470	4470	0
74	20230822	173800	902184860	4470	4470	4470	4470	0
75	20230822	173700	902184860	4470	4470	4470	4470	0
76	20230822	173600	902184860	4470	4470	4470	4470	0
77	20230822	173500	902184860	4470	4470	4470	4470	0
78	20230822	173400	902184860	4470	4470	4470	4470	0
79	20230822	173300	902184860	4470	4470	4470	4470	0
80	20230822	173200	902184860	4470	4470	4470	4470	0
81	20230822	173100	902184860	4470	4470	4470	4470	0
82	20230822	173000	902184860	4470	4470	4470	4470	0
83	20230822	172900	902184860	4470	4470	4470	4470	0
84	20230822	172800	902184860	4470	4470	4470	4470	0
85	20230822	172700	902184860	4470	4470	4470	4470	0
86	20230822	172600	902184860	4470	4470	4470	4470	0
87	20230822	172500	902184860	4470	4470	4470	4470	0
88	20230822	172400	902184860	4470	4470	4470	4470	0
89	20230822	172300	902184860	4470	4470	4470	4470	0
90	20230822	172200	902184860	4470	4470	4470	4470	0
91	20230822	172100	902184860	4470	4470	4470	4470	0
92	20230822	172000	902184860	4470	4470	4470	4470	11247
93	20230822	171900	902184860	4470	4470	4470	4470	0
94	20230822	171800	902184860	4470	4470	4470	4470	0
95	20230822	171700	902184860	4470	4470	4470	4470	0
96	20230822	171600	902184860	4470	4470	4470	4470	0
97	20230822	171500	902184860	4470	4470	4470	4470	0
98	20230822	171400	902184860	4470	4470	4470	4470	0
99	20230822	171300	902184860	4470	4470	4470	4470	0
100	20230822	171200	902184860	4470	4470	4470	4470	0
101	20230822	171100	902184860	4470	4470	4470	4470	0
102	20230822	171000	902184860	4470	4470	4470	4470	0
103	20230822	170900	902184860	4470	4470	4470	4470	0
104	20230822	170800	902184860	4470	4470	4470	4470	0
105	20230822	170700	902184860	4470	4470	4470	4470	0
106	20230822	170600	902184860	4470	4470	4470	4470	0
107	20230822	170500	902184860	4470	4470	4470	4470	0
108	20230822	170400	902184860	4470	4470	4470	4470	0
109	20230822	170300	902184860	4470	4470	4470	4470	0
110	20230822	170200	902184860	4470	4470	4470	4470	0
111	20230822	170100	902184860	4470	4470	4470	4470	0
112	20230822	170000	902184860	4470	4470	4470	4470	0
113	20230822	165900	902184860	4470	4470	4470	4470	0
114	20230822	165800	902184860	4470	4470	4470	4470	0
115	20230822	165700	902184860	4470	4470	4470	4470	0
116	20230822	165600	902184860	4470	4470	4470	4470	0
117	20230822	165500	902184860	4470	4470	4470	4470	0
118	20230822	165400	902184860	4470	4470	4470	4470	0
119	20230822	165300	902184860	4470	4470	4470	4470	0
120	20230822	165200	902184860	4470	4470	4470	4470	0
121	20230822	165100	902184860	4470	4470	4470	4470	0
122	20230822	165000	902184860	4470	4470	4470	4470	11247
123	20230822	164900	902184860	4470	4470	4470	4470	0
124	20230822	164800	902184860	4470	4470	4470	4470	0
125	20230822	164700	902184860	4470	4470	4470	4470	0
126	20230822	164600	902184860	4470	4470	4470	4470	0
127	20230822	164500	902184860	4470	4470	4470	4470	0
128	20230822	164400	902184860	4470	4470	4470	4470	0
129	20230822	164300	902184860	4470	4470	4470	4470	0
130	20230822	164200	902184860	4470	4470	4470	4470	0
131	20230822	164100	902184860	4470	4470	4470	4470	0
132	20230822	164000	902184860	4470	4470	4470	4470	0
133	20230822	163900	902184860	4470	4470	4470	4470	0
134	20230822	163800	902184860	4470	4470	4470	4470	0
135	20230822	163700	902184860	4470	4470	4470	4470	0
136	20230822	163600	902184860	4470	4470	4470	4470	0
137	20230822	163500	902184860	4470	4470	4470	4470	0
138	20230822	163400	902184860	4470	4470	4470	4470	0
139	20230822	163300	902184860	4470	4470	4470	4470	0
140	20230822	163200	902184860	4470	4470	4470	4470	0
141	20230822	163100	902184860	4470	4470	4470	4470	0
142	20230822	163000	902184860	4470	4470	4470	4470	0
143	20230822	162900	902184860	4470	4470	4470	4470	0
144	20230822	162800	902184860	4470	4470	4470	4470	0
145	20230822	162700	902184860	4470	4470	4470	4470	0
146	20230822	162600	902184860	4470	4470	4470	4470	0
147	20230822	162500	902184860	4470	4470	4470	4470	0
148	20230822	162400	902184860	4470	4470	4470	4470	0
149	20230822	162300	902184860	4470	4470	4470	4470	0
150	20230822	162200	902184860	4470	4470	4470	4470	0
151	20230822	162100	902184860	4470	4470	4470	4470	0
152	20230822	162000	902184860	4470	4470	4470	4470	11247
153	20230822	161900	902184860	4470	4470	4470	4470	0
154	20230822	161800	902184860	4470	4470	4470	4470	0
155	20230822	161700	902184860	4470	4470	4470	4470	0
156	20230822	161600	902184860	4470	4470	4470	4470	0
157	20230822	161500	902184860	4470	4470	4470	4470	0
158	20230822	161400	902184860	4470	4470	4470	4470	0
159	20230822	161300	902184860	4470	4470	4470	4470	0
160	20230822	161200	902184860	4470	4470	4470	4470	0
161	20230822	161100	902184860	4470	4470	4470	4470	0
162	20230822	161000	902184860	4470	4470	4470	4470	0
163	20230822	160900	902184860	4470	4470	4470	4470	0
164	20230822	160800	902184860	4470	4470	4470	4470	0
165	20230822	160700	902184860	4470	4470	4470	4470	0
166	20230822	160600	902184860	4470	4470	4470	4470	0
167	20230822	160500	902184860	4470	4470	4470	4470	0
168	20230822	160400	902184860	4470	4470	4470	4470	0
169	20230822	160300	902184860	4470	4470	4470	4470	0
170	20230822	160200	902184860	4470	4470	4470	4470	0
171	20230822	160100	902184860	4470	4470	4470	4470	0
172	20230822	160000	902184860	4470	4470	4470	4470	0
173	20230822	155900	902184860	4470	4470	4470	4470	0
174	20230822	155800	902184860	4470	4470	4470	4470	0
175	20230822	155700	902184860	4470	4470	4470	4470	0
176	20230822	155600	902184860	4470	4470	4470	4470	0
177	20230822	155500	902184860	4470	4470	4470	4470	0
178	20230822	155400	902184860	4470	4470	4470	4470	0
179	20230822	155300	902184860	4470	4470	4470	4470	0
180	20230822	155200	902184860	4470	4470	4470	4470	0
181	20230822	155100	902184860	4470	4470	4470	4470	0
182	20230822	155000	902184860	4470	4470	4470	4470	11247
183	20230822	154900	902184860	4470	4470	4470	4470	0
184	20230822	154800	902184860	4470	4470	4470	4470	0
185	20230822	154700	902184860	4470	4470	4470	4470	0
186	20230822	154600	902184860	4470	4470	4470	4470	0
187	20230822	154500	902184860	4470	4470	4470	4470	0
188	20230822	154400	902184860	4470	4470	4470	4470	0
189	20230822	154300	902184860	4470	4470	4470	4470	0
190	20230822	154200	902184860	4470	4470	4470	4470	0
191	20230822	154100	902184860	4470	4470	4470	4470	0
192	20230822	154000	902184860	4470	4470	4470	4470	0
193	20230822	153900	902184860	4470	4470	4470	4470	0
194	20230822	153800	902184860	4470	4470	4470	4470	0
195	20230822	153700	902184860	4470	4470	4470	4470	0
196	20230822	153600	902184860	4470	4470	4470	4470	0
197	20230822	153500	902184860	4470	4470	4470	4470	0
198	20230822	153400	902184860	4470	4470	4470	4470	0
199	20230822	153300	902184860	4470	4470	4470	4470	0
200	20230822	153200	902184860	4470	4470	4470	4470	0
201	20230822	153100	902184860	4470	4470	4470	4470	0
202	20230822	153000	902184860	4470	4470	4470	4470	11247
203	20230822	152900	851910770	4470	4470	4470	4470	0
204	20230822	152800	851910770	4470	4470	4470	4470	0
205	20230822	152700	851910770	4470	4470	4470	4470	0
206	20230822	152600	851910770	4470	4470	4470	4470	0
207	20230822	152500	851910770	4470	4470	4470	4470	0
208	20230822	152400	851910770	4470	4470	4470	4470	0
209	20230822	152300	851910770	4470	4470	4470	4470	0
210	20230822	152200	851910770	4470	4470	4470	4470	0
211	20230822	152100	851910770	4470	4470	4470	4470	0
212	20230822	152000	851910770	4470	4470	4470	4470	0
213	20230822	151900	851910770	4470	4460	4470	4460	1805
214	20230822	151800	843857130	4460	4460	4460	4460	11
215	20230822	151700	843808070	4460	4460	4460	4455	510
216	20230822	151600	841533510	4460	4460	4460	4460	150
217	20230822	151500	840864510	4455	4450	4455	4445	3195
218	20230822	151400	826648660	4455	4460	4460	4455	3793
219	20230822	151300	809746460	4460	4465	4465	4460	32
220	20230822	151200	809603735	4460	4465	4465	4460	304
221	20230822	151100	808247835	4465	4465	4465	4465	0
222	20230822	151000	808247835	4465	4465	4465	4465	44
223	20230822	150900	808051375	4465	4465	4465	4465	130
224	20230822	150800	807470925	4465	4465	4465	4465	328
225	20230822	150700	806006405	4465	4465	4465	4465	0
226	20230822	150600	806006405	4465	4455	4465	4455	708
227	20230822	150500	802848865	4455	4460	4460	4455	942
228	20230822	150400	798649180	4460	4465	4465	4460	113
229	20230822	150300	798144700	4465	4460	4465	4460	11
230	20230822	150200	798095590	4465	4465	4465	4465	181
231	20230822	150100	797287425	4465	4460	4465	4460	29
232	20230822	150000	797158075	4465	4465	4465	4460	57
233	20230822	145900	796903835	4460	4465	4465	4460	636
234	20230822	145800	794065710	4460	4460	4460	4460	8
235	20230822	145700	794030030	4460	4460	4460	4460	9
236	20230822	145600	793989890	4465	4460	4465	4460	210
237	20230822	145500	793052285	4460	4460	4460	4460	42
238	20230822	145400	792864965	4460	4460	4460	4460	4
239	20230822	145300	792847125	4460	4450	4465	4450	26
240	20230822	145200	792731355	4470	4450	4470	4450	102
241	20230822	145100	792277420	4450	4450	4450	4450	1
242	20230822	145000	792272970	4465	4450	4465	4450	231
243	20230822	144900	791244990	4470	4470	4470	4470	2
244	20230822	144800	791236050	4465	4465	4465	4465	801
245	20230822	144700	787659585	4465	4450	4465	4450	971
246	20230822	144600	783338605	4450	4450	4450	4450	6
247	20230822	144500	783311905	4450	4445	4450	4445	1196
248	20230822	144400	777995665	4450	4460	4465	4450	316
249	20230822	144300	776589405	4460	4460	4460	4455	16
250	20230822	144200	776518050	4460	4460	4460	4460	15
251	20230822	144100	776451150	4460	4455	4460	4450	552
252	20230822	144000	773994580	4455	4455	4455	4455	17
253	20230822	143900	773918845	4465	4465	4465	4465	0
254	20230822	143800	773918845	4465	4465	4465	4450	472
255	20230822	143700	771818415	4465	4455	4465	4445	1244
256	20230822	143600	766288555	4455	4455	4455	4455	0
257	20230822	143500	766288555	4455	4455	4455	4455	5
258	20230822	143400	766266280	4465	4450	4465	4450	21
259	20230822	143300	766172815	4465	4465	4465	4465	2
260	20230822	143200	766163885	4465	4465	4465	4465	1192
261	20230822	143100	760841605	4465	4465	4465	4465	0
262	20230822	143000	760841605	4465	4465	4465	4465	18
263	20230822	142900	760761235	4465	4465	4465	4465	10
264	20230822	142800	760716585	4475	4475	4475	4475	0
265	20230822	142700	760716585	4475	4475	4475	4475	0
266	20230822	142600	760716585	4475	4475	4475	4475	101
267	20230822	142500	760264610	4480	4455	4480	4440	4522
268	20230822	142400	740173180	4455	4450	4455	4450	200
269	20230822	142300	739282185	4460	4450	4460	4450	31
270	20230822	142200	739144225	4450	4455	4455	4450	3000
271	20230822	142100	725785455	4460	4465	4465	4460	134
272	20230822	142000	725187810	4465	4465	4465	4465	10
273	20230822	141900	725143160	4465	4465	4465	4465	2
274	20230822	141800	725134230	4460	4465	4465	4460	53
275	20230822	141700	724897835	4460	4460	4490	4460	844
276	20230822	141600	721133565	4490	4460	4490	4460	1112
277	20230822	141500	716155575	4465	4465	4470	4465	397
278	20230822	141400	714382965	4465	4475	4475	4465	1516
279	20230822	141300	707606050	4480	4480	4480	4480	3
280	20230822	141200	707592610	4480	4475	4480	4475	213
281	20230822	141100	706639425	4480	4475	4480	4475	289
282	20230822	141000	705346140	4475	4480	4480	4475	324
283	20230822	140900	703896220	4475	4475	4475	4475	100
284	20230822	140800	703448720	4475	4475	4475	4475	0
285	20230822	140700	703448720	4475	4485	4485	4475	151
286	20230822	140600	702772985	4475	4485	4485	4475	1024
287	20230822	140500	698190575	4475	4475	4475	4475	497
288	20230822	140400	695966500	4465	4475	4475	4465	2514
289	20230822	140300	684719230	4475	4480	4480	4475	101
290	20230822	140200	684267250	4490	4490	4490	4490	75
291	20230822	140100	683930500	4490	4490	4490	4490	200
292	20230822	140000	683032500	4490	4480	4490	4480	1334
293	20230822	135900	677055840	4490	4490	4490	4490	5
294	20230822	135800	677033390	4490	4480	4490	4475	34
295	20230822	135700	676881140	4475	4490	4490	4475	437
296	20230822	135600	674923375	4480	4480	4480	4480	0
297	20230822	135500	674923375	4480	4480	4480	4480	16
298	20230822	135400	674851695	4480	4480	4480	4480	400
299	20230822	135300	673059695	4490	4480	4490	4480	52
300	20230822	135200	672826715	4490	4480	4490	4480	973
301	20230822	135100	668467665	4480	4485	4485	4480	131
302	20230822	135000	667880145	4485	4485	4485	4485	300
303	20230822	134900	666534645	4495	4490	4495	4490	1002
304	20230822	134800	662035660	4485	4485	4485	4480	37
305	20230822	134700	661869720	4480	4475	4480	4475	939
306	20230822	134600	657663005	4480	4480	4480	4480	44
307	20230822	134500	657465885	4475	4475	4475	4475	200
308	20230822	134400	656570885	4485	4485	4485	4485	10
309	20230822	134300	656526035	4490	4490	4490	4490	2
310	20230822	134200	656517055	4485	4485	4485	4485	0
311	20230822	134100	656517055	4485	4485	4485	4485	266
312	20230822	134000	655324045	4485	4485	4485	4485	1
313	20230822	133900	655319560	4470	4470	4470	4470	4
314	20230822	133800	655301680	4475	4470	4475	4470	66
315	20230822	133700	655006635	4470	4470	4470	4470	289
316	20230822	133600	653714805	4470	4470	4470	4470	0
317	20230822	133500	653714805	4470	4470	4470	4470	10
318	20230822	133400	653670105	4480	4470	4480	4470	137
319	20230822	133300	653057615	4470	4490	4490	4470	1026
320	20230822	133200	648471375	4470	4470	4470	4470	51
321	20230822	133100	648243405	4470	4470	4470	4470	1259
322	20230822	133000	642615675	4470	4470	4470	4470	134
323	20230822	132900	642016695	4470	4470	4470	4470	150
324	20230822	132800	641346195	4470	4480	4480	4470	75
325	20230822	132700	641010505	4485	4490	4490	4475	1177
326	20230822	132600	635741575	4480	4485	4495	4480	840
327	20230822	132500	631974575	4485	4485	4485	4485	1
328	20230822	132400	631970090	4475	4475	4475	4475	0
329	20230822	132300	631970090	4475	4475	4475	4475	1
330	20230822	132200	631965615	4475	4470	4475	4470	32
331	20230822	132100	631822565	4475	4475	4475	4475	25
332	20230822	132000	631710690	4475	4470	4475	4470	26
333	20230822	131900	631594400	4470	4470	4470	4470	12
334	20230822	131800	631540760	4470	4470	4470	4470	333
335	20230822	131700	630052250	4480	4480	4480	4480	0
336	20230822	131600	630052250	4480	4480	4480	4480	223
337	20230822	131500	629053210	4475	4475	4475	4475	0
338	20230822	131400	629053210	4475	4480	4480	4475	1998
339	20230822	131300	620107170	4480	4480	4480	4480	2
340	20230822	131200	620098210	4480	4480	4480	4480	0
341	20230822	131100	620098210	4480	4470	4480	4470	1043
342	20230822	131000	615426125	4480	4495	4495	4480	1008
343	20230822	130900	610910165	4500	4500	4500	4500	10
344	20230822	130800	610865165	4470	4480	4480	4470	243
345	20230822	130700	609777895	4485	4490	4490	4485	571
346	20230822	130600	607216760	4495	4495	4495	4495	9
347	20230822	130500	607176305	4495	4495	4495	4495	500
348	20230822	130400	604928805	4495	4495	4495	4495	525
349	20230822	130300	602568930	4495	4485	4495	4485	3
350	20230822	130200	602555455	4505	4505	4505	4505	101
351	20230822	130100	602100450	4500	4500	4500	4500	1166
352	20230822	130000	596853450	4500	4485	4500	4485	1101
353	20230822	125900	591909685	4485	4485	4485	4485	2
354	20230822	125800	591900715	4480	4480	4480	4480	1018
355	20230822	125700	587340075	4480	4480	4480	4480	0
356	20230822	125600	587340075	4480	4480	4480	4480	199
357	20230822	125500	586448555	4485	4485	4485	4485	0
358	20230822	125400	586448555	4485	4485	4485	4485	20
359	20230822	125300	586358855	4480	4480	4480	4480	1000
360	20230822	125200	581878855	4480	4480	4480	4480	3
361	20230822	125100	581865415	4475	4475	4475	4475	469
362	20230822	125000	579766640	4475	4475	4475	4475	1031
363	20230822	124900	575152915	4475	4475	4475	4475	2
364	20230822	124800	575143965	4470	4470	4470	4470	0
365	20230822	124700	575143965	4470	4470	4470	4470	1
366	20230822	124600	575139495	4475	4475	4475	4475	0
367	20230822	124500	575139495	4475	4475	4475	4475	0
368	20230822	124400	575139495	4475	4475	4475	4475	40
369	20230822	124300	574960495	4475	4470	4475	4470	17
370	20230822	124200	574884495	4470	4470	4470	4470	0
371	20230822	124100	574884495	4470	4460	4470	4460	34
372	20230822	124000	574732835	4460	4470	4475	4460	31
373	20230822	123900	574594290	4475	4470	4475	4470	94
374	20230822	123800	574173720	4475	4465	4475	4465	433
375	20230822	123700	572237800	4470	4470	4470	4470	0
376	20230822	123600	572237800	4470	4465	4470	4465	6
377	20230822	123500	572211000	4445	4465	4465	4445	1115
378	20230822	123400	567245595	4465	4465	4465	4465	1
379	20230822	123300	567241130	4465	4465	4465	4465	50
380	20230822	123200	567017880	4465	4465	4465	4465	0
381	20230822	123100	567017880	4465	4460	4465	4450	1010
382	20230822	123000	562522215	4465	4465	4465	4465	589
383	20230822	122900	559892330	4465	4465	4465	4465	51
384	20230822	122800	559664615	4470	4470	4470	4470	0
385	20230822	122700	559664615	4470	4470	4470	4470	100
386	20230822	122600	559217615	4470	4470	4470	4470	2
387	20230822	122500	559208675	4460	4465	4465	4460	13
388	20230822	122400	559150655	4465	4465	4465	4465	2
389	20230822	122300	559141725	4455	4465	4465	4455	43
390	20230822	122200	558950040	4465	4465	4465	4465	18
391	20230822	122100	558869670	4465	4465	4465	4465	0
392	20230822	122000	558869670	4465	4465	4465	4465	0
393	20230822	121900	558869670	4465	4455	4465	4455	52
394	20230822	121800	558637995	4460	4460	4460	4460	0
395	20230822	121700	558637995	4460	4460	4460	4460	40
396	20230822	121600	558459595	4460	4460	4460	4460	35
397	20230822	121500	558303495	4465	4460	4465	4460	52
398	20230822	121400	558071565	4465	4465	4465	4465	0
399	20230822	121300	558071565	4465	4460	4465	4460	70
400	20230822	121200	557759355	4460	4460	4460	4460	52
401	20230822	121100	557527435	4460	4455	4460	4450	36
402	20230822	121000	557367140	4455	4455	4455	4455	29
403	20230822	120900	557237945	4455	4455	4455	4455	0
404	20230822	120800	557237945	4455	4455	4455	4455	0
405	20230822	120700	557237945	4455	4460	4460	4455	1011
406	20230822	120600	552733045	4460	4465	4465	4460	40
407	20230822	120500	552554620	4470	4465	4470	4465	194
408	20230822	120400	551687690	4470	4470	4470	4470	0
409	20230822	120300	551687690	4470	4470	4470	4470	1
410	20230822	120200	551683220	4460	4460	4460	4460	40
411	20230822	120100	551504820	4460	4465	4470	4460	228
412	20230822	120000	550487915	4470	4475	4475	4460	150
413	20230822	115900	549818585	4470	4470	4470	4470	0
414	20230822	115800	549818585	4470	4470	4470	4470	1
415	20230822	115700	549814115	4475	4475	4475	4475	2
416	20230822	115600	549805165	4450	4455	4455	4450	35
417	20230822	115500	549649390	4475	4475	4475	4450	596
418	20230822	115400	546990420	4475	4475	4475	4475	100
419	20230822	115300	546542920	4475	4475	4475	4460	30
420	20230822	115200	546409090	4475	4475	4475	4475	75
421	20230822	115100	546073465	4475	4475	4475	4475	0
422	20230822	115000	546073465	4475	4475	4475	4475	19
423	20230822	114900	545988440	4475	4475	4475	4475	0
424	20230822	114800	545988440	4475	4460	4475	4460	9
425	20230822	114700	545948270	4475	4470	4475	4470	14
426	20230822	114600	545885680	4470	4465	4470	4465	3487
427	20230822	114500	530298795	4470	4475	4475	4460	1002
428	20230822	114400	525828920	4495	4490	4495	4475	2439
429	20230822	114300	514907995	4495	4475	4495	4475	32
430	20230822	114200	514764760	4495	4495	4495	4495	0
431	20230822	114100	514764760	4495	4495	4495	4495	2
432	20230822	114000	514755770	4500	4500	4500	4500	0
433	20230822	113900	514755770	4500	4500	4500	4500	0
434	20230822	113800	514755770	4500	4500	4500	4500	1
435	20230822	113700	514751270	4500	4500	4500	4500	1
436	20230822	113600	514746770	4500	4500	4500	4500	0
437	20230822	113500	514746770	4500	4490	4500	4490	52
438	20230822	113400	514513025	4495	4470	4495	4470	399
439	20230822	113300	512729470	4470	4470	4470	4470	2
440	20230822	113200	512720530	4500	4470	4500	4465	3
441	20230822	113100	512707095	4500	4490	4500	4490	1300
442	20230822	113000	506863655	4490	4490	4490	4490	2
443	20230822	112900	506854675	4490	4490	4490	4490	0
444	20230822	112800	506854675	4490	4490	4490	4490	21
445	20230822	112700	506760385	4495	4495	4495	4495	0
446	20230822	112600	506760385	4495	4475	4495	4460	201
447	20230822	112500	505862160	4495	4495	4495	4495	2
448	20230822	112400	505853170	4475	4480	4480	4475	100
449	20230822	112300	505405400	4480	4480	4480	4480	30
450	20230822	112200	505271000	4495	4495	4495	4495	0
451	20230822	112100	505271000	4495	4495	4495	4495	322
452	20230822	112000	503823610	4500	4500	4500	4500	0
453	20230822	111900	503823610	4500	4500	4500	4500	0
454	20230822	111800	503823610	4500	4485	4500	4480	88
455	20230822	111700	503428870	4485	4490	4490	4485	157
456	20230822	111600	502724555	4490	4490	4490	4490	10
457	20230822	111500	502679655	4485	4495	4495	4485	378
458	20230822	111400	500982565	4500	4500	4500	4500	0
459	20230822	111300	500982565	4500	4500	4500	4485	53
460	20230822	111200	500744095	4500	4490	4500	4490	3084
461	20230822	111100	486868525	4490	4490	4490	4490	0
462	20230822	111000	486868525	4490	4490	4490	4490	0
463	20230822	110900	486868525	4490	4480	4490	4480	4
464	20230822	110800	486850585	4475	4480	4480	4475	598
465	20230822	110700	484174525	4475	4485	4485	4475	1049
466	20230822	110600	479477760	4485	4485	4485	4485	252
467	20230822	110500	478347540	4485	4470	4485	4470	638
468	20230822	110400	475492515	4470	4470	4470	4470	1
469	20230822	110300	475488045	4450	4455	4455	4450	44
470	20230822	110200	475292235	4470	4470	4470	4470	3
471	20230822	110100	475278825	4475	4475	4475	4475	0
472	20230822	110000	475278825	4475	4475	4475	4475	0
473	20230822	105900	475278825	4475	4475	4475	4475	0
474	20230822	105800	475278825	4475	4475	4475	4475	0
475	20230822	105700	475278825	4475	4450	4475	4450	264
476	20230822	105600	474103955	4470	4470	4470	4450	196
477	20230822	105500	473231630	4450	4450	4450	4450	0
478	20230822	105400	473231630	4450	4460	4460	4445	358
479	20230822	105300	471638115	4480	4460	4480	4460	7
480	20230822	105200	471606835	4490	4490	4490	4490	0
481	20230822	105100	471606835	4490	4445	4490	4445	744
482	20230822	105000	468295965	4450	4470	4470	4450	1680
483	20230822	104900	460806390	4470	4475	4475	4470	300
484	20230822	104800	459464745	4490	4490	4490	4490	0
485	20230822	104700	459464745	4490	4490	4490	4490	100
486	20230822	104600	459015745	4490	4475	4490	4475	28
487	20230822	104500	458890175	4475	4475	4475	4475	0
488	20230822	104400	458890175	4475	4475	4475	4475	0
489	20230822	104300	458890175	4475	4480	4480	4475	594
490	20230822	104200	456232020	4495	4490	4495	4475	5529
491	20230822	104100	431455130	4490	4490	4490	4490	34
492	20230822	104000	431302470	4490	4500	4500	4490	204
493	20230822	103900	430385485	4500	4500	4500	4500	0
494	20230822	103800	430385485	4500	4510	4510	4500	1023
495	20230822	103700	425781665	4510	4510	4510	4510	0
496	20230822	103600	425781665	4510	4500	4510	4500	381
497	20230822	103500	424067155	4495	4495	4495	4495	175
498	20230822	103400	423280530	4495	4495	4495	4495	2
499	20230822	103300	423271540	4485	4490	4490	4485	1246
500	20230822	103200	417682940	4495	4495	4495	4495	1
501	20230822	103100	417678445	4495	4490	4495	4490	10
502	20230822	103000	417633530	4490	4490	4490	4490	1571
503	20230822	102900	410579740	4490	4485	4490	4485	107
504	20230822	102800	410099835	4490	4485	4490	4485	2332
505	20230822	102700	399640810	4490	4495	4495	4490	961
506	20230822	102600	395325675	4495	4495	4495	4495	1157
507	20230822	102500	390124960	4495	4495	4495	4495	0
508	20230822	102400	390124960	4495	4500	4500	4495	169
509	20230822	102300	389365300	4500	4495	4500	4495	196
510	20230822	102200	388484270	4495	4500	4500	4495	533
511	20230822	102100	386085870	4505	4505	4505	4505	102
512	20230822	102000	385626360	4510	4510	4510	4510	1527
513	20230822	101900	378739590	4515	4515	4515	4515	15
514	20230822	101800	378671865	4515	4515	4515	4515	69
515	20230822	101700	378360330	4520	4515	4520	4515	526
516	20230822	101600	375985435	4515	4515	4515	4515	31
517	20230822	101500	375845470	4520	4520	4520	4520	101
518	20230822	101400	375388950	4520	4520	4520	4520	69
519	20230822	101300	375077070	4515	4515	4515	4515	505
520	20230822	101200	372796995	4515	4515	4515	4515	235
521	20230822	101100	371735970	4515	4515	4515	4515	10
522	20230822	101000	371690820	4520	4520	4520	4520	221
523	20230822	100900	370691900	4520	4515	4520	4515	831
524	20230822	100800	366938785	4520	4510	4520	4510	3239
525	20230822	100700	352315060	4515	4510	4515	4510	1276
526	20230822	100600	346554920	4515	4515	4515	4515	200
527	20230822	100500	345651920	4515	4515	4515	4515	2
528	20230822	100400	345642890	4510	4505	4510	4505	385
529	20230822	100300	343908065	4500	4505	4505	4500	214
530	20230822	100200	342944500	4505	4505	4505	4505	33
531	20230822	100100	342795835	4505	4505	4505	4505	189
532	20230822	100000	341944390	4505	4505	4505	4505	27
533	20230822	095900	341822755	4505	4505	4505	4505	107
534	20230822	095800	341340720	4505	4505	4505	4505	1
535	20230822	095700	341336215	4505	4505	4505	4505	100
536	20230822	095600	340885715	4495	4505	4505	4495	2612
537	20230822	095500	329132200	4505	4520	4520	4505	1100
538	20230822	095400	324172620	4515	4515	4515	4515	240
539	20230822	095300	323089020	4515	4515	4515	4515	2
540	20230822	095200	323079990	4535	4525	4535	4525	3556
541	20230822	095100	306973070	4525	4520	4525	4520	2103
542	20230822	095000	297462155	4520	4525	4525	4520	81
543	20230822	094900	297095885	4525	4520	4525	4520	1174
544	20230822	094800	291787590	4520	4510	4520	4505	1068
545	20230822	094700	286966170	4515	4515	4515	4515	646
546	20230822	094600	284049480	4515	4500	4515	4500	2118
547	20230822	094500	274494385	4500	4510	4510	4500	2797
548	20230822	094400	261906615	4510	4510	4510	4500	610
549	20230822	094300	259160575	4510	4505	4515	4505	559
550	20230822	094200	256639525	4505	4505	4505	4495	2036
551	20230822	094100	247477895	4510	4510	4515	4510	2008
552	20230822	094000	238421805	4515	4510	4515	4485	5045
553	20230822	093900	215791545	4490	4520	4520	4490	1013
554	20230822	093800	211215770	4520	4505	4520	4505	3243
555	20230822	093700	196563255	4510	4470	4515	4470	6131
556	20230822	093600	169011550	4455	4470	4470	4455	227
557	20230822	093500	167999825	4475	4475	4475	4475	100
558	20230822	093400	167552325	4475	4465	4475	4445	892
559	20230822	093300	163565265	4465	4465	4470	4465	1089
560	20230822	093200	158702875	4440	4440	4470	4435	3707
561	20230822	093100	142243960	4445	4450	4450	4445	1574
562	20230822	093000	135247515	4445	4445	4445	4445	1047
563	20230822	092900	130593600	4450	4450	4450	4450	252
564	20230822	092800	129472200	4440	4440	4440	4440	200
565	20230822	092700	128584200	4440	4440	4440	4440	50
566	20230822	092600	128362200	4435	4445	4445	4435	1853
567	20230822	092500	120135030	4465	4465	4465	4465	50
568	20230822	092400	119911780	4470	4475	4475	4445	3071
569	20230822	092300	106239055	4470	4470	4470	4470	1
570	20230822	092200	106234585	4460	4475	4475	4460	1217
571	20230822	092100	100803555	4475	4460	4475	4460	3035
572	20230822	092000	87267425	4485	4480	4485	4480	775
573	20230822	091900	83792075	4460	4450	4485	4450	945
574	20230822	091800	79577740	4475	4475	4485	4475	318
575	20230822	091700	78154670	4490	4475	4490	4475	964
576	20230822	091600	73838035	4475	4455	4475	4455	3586
577	20230822	091500	57813070	4440	4420	4440	4420	456
578	20230822	091400	55788450	4435	4435	4435	4435	337
579	20230822	091300	54293855	4435	4435	4440	4435	531
580	20230822	091200	51938465	4435	4435	4435	4435	91
581	20230822	091100	51534880	4435	4435	4435	4435	225
582	20230822	091000	50537005	4435	4435	4435	4415	1738
583	20230822	090900	42828995	4435	4425	4435	4410	611
584	20230822	090800	40128920	4435	4430	4435	4430	466
585	20230822	090700	38064530	4430	4430	4430	4430	1
586	20230822	090600	38060100	4430	4430	4430	4430	2
587	20230822	090500	38051240	4405	4415	4415	4405	2711
588	20230822	090400	26098870	4410	4420	4420	4410	252
589	20230822	090300	24987530	4410	4430	4430	4410	1625
590	20230822	090200	17809660	4410	4415	4415	4410	100
591	20230822	090100	17368300	4410	4420	4425	4410	226
592	20230822	090000	16370180	4420	4410	4420	4410	3712