KissMeData/094820/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194500	1153335380	11930	11930	11930	11930	2372
3	20230822	194400	1153335380	11930	11930	11930	11930	0
4	20230822	194300	1153335380	11930	11930	11930	11930	0
5	20230822	194200	1153335380	11930	11930	11930	11930	0
6	20230822	194100	1153335380	11930	11930	11930	11930	0
7	20230822	194000	1153335380	11930	11930	11930	11930	0
8	20230822	193900	1153335380	11930	11930	11930	11930	0
9	20230822	193800	1153335380	11930	11930	11930	11930	0
10	20230822	193700	1153335380	11930	11930	11930	11930	0
11	20230822	193600	1153335380	11930	11930	11930	11930	0
12	20230822	193500	1153335380	11930	11930	11930	11930	0
13	20230822	193400	1153335380	11930	11930	11930	11930	0
14	20230822	193300	1153335380	11930	11930	11930	11930	0
15	20230822	193200	1153335380	11930	11930	11930	11930	0
16	20230822	193100	1153335380	11930	11930	11930	11930	0
17	20230822	193000	1153335380	11930	11930	11930	11930	0
18	20230822	192900	1153335380	11930	11930	11930	11930	0
19	20230822	192800	1153335380	11930	11930	11930	11930	0
20	20230822	192700	1153335380	11930	11930	11930	11930	0
21	20230822	192600	1153335380	11930	11930	11930	11930	0
22	20230822	192500	1153335380	11930	11930	11930	11930	0
23	20230822	192400	1153335380	11930	11930	11930	11930	0
24	20230822	192300	1153335380	11930	11930	11930	11930	0
25	20230822	192200	1153335380	11930	11930	11930	11930	0
26	20230822	192100	1153335380	11930	11930	11930	11930	0
27	20230822	192000	1153335380	11930	11930	11930	11930	0
28	20230822	191900	1153335380	11930	11930	11930	11930	0
29	20230822	191800	1153335380	11930	11930	11930	11930	0
30	20230822	191700	1153335380	11930	11930	11930	11930	0
31	20230822	191600	1153335380	11930	11930	11930	11930	0
32	20230822	191500	1153335380	11930	11930	11930	11930	2372
33	20230822	191400	1153335380	11930	11930	11930	11930	0
34	20230822	191300	1153335380	11930	11930	11930	11930	0
35	20230822	191200	1153335380	11930	11930	11930	11930	0
36	20230822	191100	1153335380	11930	11930	11930	11930	0
37	20230822	191000	1153335380	11930	11930	11930	11930	0
38	20230822	190900	1153335380	11930	11930	11930	11930	0
39	20230822	190800	1153335380	11930	11930	11930	11930	0
40	20230822	190700	1153335380	11930	11930	11930	11930	0
41	20230822	190600	1153335380	11930	11930	11930	11930	0
42	20230822	190500	1153335380	11930	11930	11930	11930	0
43	20230822	190400	1153335380	11930	11930	11930	11930	0
44	20230822	190300	1153335380	11930	11930	11930	11930	0
45	20230822	190200	1153335380	11930	11930	11930	11930	0
46	20230822	190100	1153335380	11930	11930	11930	11930	0
47	20230822	190000	1153335380	11930	11930	11930	11930	0
48	20230822	185900	1153335380	11930	11930	11930	11930	0
49	20230822	185800	1153335380	11930	11930	11930	11930	0
50	20230822	185700	1153335380	11930	11930	11930	11930	0
51	20230822	185600	1153335380	11930	11930	11930	11930	0
52	20230822	185500	1153335380	11930	11930	11930	11930	0
53	20230822	185400	1153335380	11930	11930	11930	11930	0
54	20230822	185300	1153335380	11930	11930	11930	11930	0
55	20230822	185200	1153335380	11930	11930	11930	11930	0
56	20230822	185100	1153335380	11930	11930	11930	11930	0
57	20230822	185000	1153335380	11930	11930	11930	11930	0
58	20230822	184900	1153335380	11930	11930	11930	11930	0
59	20230822	184800	1153335380	11930	11930	11930	11930	0
60	20230822	184700	1153335380	11930	11930	11930	11930	0
61	20230822	184600	1153335380	11930	11930	11930	11930	0
62	20230822	184500	1153335380	11930	11930	11930	11930	2372
63	20230822	184400	1153335380	11930	11930	11930	11930	0
64	20230822	184300	1153335380	11930	11930	11930	11930	0
65	20230822	184200	1153335380	11930	11930	11930	11930	0
66	20230822	184100	1153335380	11930	11930	11930	11930	0
67	20230822	184000	1153335380	11930	11930	11930	11930	0
68	20230822	183900	1153335380	11930	11930	11930	11930	0
69	20230822	183800	1153335380	11930	11930	11930	11930	0
70	20230822	183700	1153335380	11930	11930	11930	11930	0
71	20230822	183600	1153335380	11930	11930	11930	11930	0
72	20230822	183500	1153335380	11930	11930	11930	11930	0
73	20230822	183400	1153335380	11930	11930	11930	11930	0
74	20230822	183300	1153335380	11930	11930	11930	11930	0
75	20230822	183200	1153335380	11930	11930	11930	11930	0
76	20230822	183100	1153335380	11930	11930	11930	11930	0
77	20230822	183000	1153335380	11930	11930	11930	11930	0
78	20230822	182900	1153335380	11930	11930	11930	11930	0
79	20230822	182800	1153335380	11930	11930	11930	11930	0
80	20230822	182700	1153335380	11930	11930	11930	11930	0
81	20230822	182600	1153335380	11930	11930	11930	11930	0
82	20230822	182500	1153335380	11930	11930	11930	11930	0
83	20230822	182400	1153335380	11930	11930	11930	11930	0
84	20230822	182300	1153335380	11930	11930	11930	11930	0
85	20230822	182200	1153335380	11930	11930	11930	11930	0
86	20230822	182100	1153335380	11930	11930	11930	11930	0
87	20230822	182000	1153335380	11930	11930	11930	11930	0
88	20230822	181900	1153335380	11930	11930	11930	11930	0
89	20230822	181800	1153335380	11930	11930	11930	11930	0
90	20230822	181700	1153335380	11930	11930	11930	11930	0
91	20230822	181600	1153335380	11930	11930	11930	11930	0
92	20230822	181500	1153335380	11930	11930	11930	11930	2372
93	20230822	181400	1153335380	11930	11930	11930	11930	0
94	20230822	181300	1153335380	11930	11930	11930	11930	0
95	20230822	181200	1153335380	11930	11930	11930	11930	0
96	20230822	181100	1153335380	11930	11930	11930	11930	0
97	20230822	181000	1153335380	11930	11930	11930	11930	0
98	20230822	180900	1153335380	11930	11930	11930	11930	0
99	20230822	180800	1153335380	11930	11930	11930	11930	0
100	20230822	180700	1153335380	11930	11930	11930	11930	0
101	20230822	180600	1153335380	11930	11930	11930	11930	0
102	20230822	180500	1153335380	11930	11930	11930	11930	0
103	20230822	180400	1153335380	11930	11930	11930	11930	0
104	20230822	180300	1153335380	11930	11930	11930	11930	0
105	20230822	180200	1153335380	11930	11930	11930	11930	0
106	20230822	180100	1153335380	11930	11930	11930	11930	0
107	20230822	180000	1153335380	11930	11930	11930	11930	0
108	20230822	175900	1153335380	11930	11930	11930	11930	0
109	20230822	175800	1153335380	11930	11930	11930	11930	0
110	20230822	175700	1153335380	11930	11930	11930	11930	0
111	20230822	175600	1153335380	11930	11930	11930	11930	0
112	20230822	175500	1153335380	11930	11930	11930	11930	0
113	20230822	175400	1153335380	11930	11930	11930	11930	0
114	20230822	175300	1153335380	11930	11930	11930	11930	0
115	20230822	175200	1153335380	11930	11930	11930	11930	0
116	20230822	175100	1153335380	11930	11930	11930	11930	0
117	20230822	175000	1153335380	11930	11930	11930	11930	0
118	20230822	174900	1153335380	11930	11930	11930	11930	0
119	20230822	174800	1153335380	11930	11930	11930	11930	0
120	20230822	174700	1153335380	11930	11930	11930	11930	0
121	20230822	174600	1153335380	11930	11930	11930	11930	0
122	20230822	174500	1153335380	11930	11930	11930	11930	2372
123	20230822	174400	1153335380	11930	11930	11930	11930	0
124	20230822	174300	1153335380	11930	11930	11930	11930	0
125	20230822	174200	1153335380	11930	11930	11930	11930	0
126	20230822	174100	1153335380	11930	11930	11930	11930	0
127	20230822	174000	1153335380	11930	11930	11930	11930	0
128	20230822	173900	1153335380	11930	11930	11930	11930	0
129	20230822	173800	1153335380	11930	11930	11930	11930	0
130	20230822	173700	1153335380	11930	11930	11930	11930	0
131	20230822	173600	1153335380	11930	11930	11930	11930	0
132	20230822	173500	1153335380	11930	11930	11930	11930	0
133	20230822	173400	1153335380	11930	11930	11930	11930	0
134	20230822	173300	1153335380	11930	11930	11930	11930	0
135	20230822	173200	1153335380	11930	11930	11930	11930	0
136	20230822	173100	1153335380	11930	11930	11930	11930	0
137	20230822	173000	1153335380	11930	11930	11930	11930	0
138	20230822	172900	1153335380	11930	11930	11930	11930	0
139	20230822	172800	1153335380	11930	11930	11930	11930	0
140	20230822	172700	1153335380	11930	11930	11930	11930	0
141	20230822	172600	1153335380	11930	11930	11930	11930	0
142	20230822	172500	1153335380	11930	11930	11930	11930	0
143	20230822	172400	1153335380	11930	11930	11930	11930	0
144	20230822	172300	1153335380	11930	11930	11930	11930	0
145	20230822	172200	1153335380	11930	11930	11930	11930	0
146	20230822	172100	1153335380	11930	11930	11930	11930	0
147	20230822	172000	1153335380	11930	11930	11930	11930	0
148	20230822	171900	1153335380	11930	11930	11930	11930	0
149	20230822	171800	1153335380	11930	11930	11930	11930	0
150	20230822	171700	1153335380	11930	11930	11930	11930	0
151	20230822	171600	1153335380	11930	11930	11930	11930	0
152	20230822	171500	1153335380	11930	11930	11930	11930	2372
153	20230822	171400	1153335380	11930	11930	11930	11930	0
154	20230822	171300	1153335380	11930	11930	11930	11930	0
155	20230822	171200	1153335380	11930	11930	11930	11930	0
156	20230822	171100	1153335380	11930	11930	11930	11930	0
157	20230822	171000	1153335380	11930	11930	11930	11930	0
158	20230822	170900	1153335380	11930	11930	11930	11930	0
159	20230822	170800	1153335380	11930	11930	11930	11930	0
160	20230822	170700	1153335380	11930	11930	11930	11930	0
161	20230822	170600	1153335380	11930	11930	11930	11930	0
162	20230822	170500	1153335380	11930	11930	11930	11930	0
163	20230822	170400	1153335380	11930	11930	11930	11930	0
164	20230822	170300	1153335380	11930	11930	11930	11930	0
165	20230822	170200	1153335380	11930	11930	11930	11930	0
166	20230822	170100	1153335380	11930	11930	11930	11930	0
167	20230822	170000	1153335380	11930	11930	11930	11930	0
168	20230822	165900	1153335380	11930	11930	11930	11930	0
169	20230822	165800	1153335380	11930	11930	11930	11930	0
170	20230822	165700	1153335380	11930	11930	11930	11930	0
171	20230822	165600	1153335380	11930	11930	11930	11930	0
172	20230822	165500	1153335380	11930	11930	11930	11930	0
173	20230822	165400	1153335380	11930	11930	11930	11930	0
174	20230822	165300	1153335380	11930	11930	11930	11930	0
175	20230822	165200	1153335380	11930	11930	11930	11930	0
176	20230822	165100	1153335380	11930	11930	11930	11930	0
177	20230822	165000	1153335380	11930	11930	11930	11930	0
178	20230822	164900	1153335380	11930	11930	11930	11930	0
179	20230822	164800	1153335380	11930	11930	11930	11930	0
180	20230822	164700	1153335380	11930	11930	11930	11930	0
181	20230822	164600	1153335380	11930	11930	11930	11930	0
182	20230822	164500	1153335380	11930	11930	11930	11930	2372
183	20230822	164400	1153335380	11930	11930	11930	11930	0
184	20230822	164300	1153335380	11930	11930	11930	11930	0
185	20230822	164200	1153335380	11930	11930	11930	11930	0
186	20230822	164100	1153335380	11930	11930	11930	11930	0
187	20230822	164000	1153335380	11930	11930	11930	11930	0
188	20230822	163900	1153335380	11930	11930	11930	11930	0
189	20230822	163800	1153335380	11930	11930	11930	11930	0
190	20230822	163700	1153335380	11930	11930	11930	11930	0
191	20230822	163600	1153335380	11930	11930	11930	11930	0
192	20230822	163500	1153335380	11930	11930	11930	11930	0
193	20230822	163400	1153335380	11930	11930	11930	11930	0
194	20230822	163300	1153335380	11930	11930	11930	11930	0
195	20230822	163200	1153335380	11930	11930	11930	11930	0
196	20230822	163100	1153335380	11930	11930	11930	11930	0
197	20230822	163000	1153335380	11930	11930	11930	11930	0
198	20230822	162900	1153335380	11930	11930	11930	11930	0
199	20230822	162800	1153335380	11930	11930	11930	11930	0
200	20230822	162700	1153335380	11930	11930	11930	11930	0
201	20230822	162600	1153335380	11930	11930	11930	11930	0
202	20230822	162500	1153335380	11930	11930	11930	11930	0
203	20230822	162400	1153335380	11930	11930	11930	11930	0
204	20230822	162300	1153335380	11930	11930	11930	11930	0
205	20230822	162200	1153335380	11930	11930	11930	11930	0
206	20230822	162100	1153335380	11930	11930	11930	11930	0
207	20230822	162000	1153335380	11930	11930	11930	11930	0
208	20230822	161900	1153335380	11930	11930	11930	11930	0
209	20230822	161800	1153335380	11930	11930	11930	11930	0
210	20230822	161700	1153335380	11930	11930	11930	11930	0
211	20230822	161600	1153335380	11930	11930	11930	11930	0
212	20230822	161500	1153335380	11930	11930	11930	11930	2372
213	20230822	161400	1153335380	11930	11930	11930	11930	0
214	20230822	161300	1153335380	11930	11930	11930	11930	0
215	20230822	161200	1153335380	11930	11930	11930	11930	0
216	20230822	161100	1153335380	11930	11930	11930	11930	0
217	20230822	161000	1153335380	11930	11930	11930	11930	0
218	20230822	160900	1153335380	11930	11930	11930	11930	0
219	20230822	160800	1153335380	11930	11930	11930	11930	0
220	20230822	160700	1153335380	11930	11930	11930	11930	0
221	20230822	160600	1153335380	11930	11930	11930	11930	0
222	20230822	160500	1153335380	11930	11930	11930	11930	0
223	20230822	160400	1153335380	11930	11930	11930	11930	0
224	20230822	160300	1153335380	11930	11930	11930	11930	0
225	20230822	160200	1153335380	11930	11930	11930	11930	0
226	20230822	160100	1153335380	11930	11930	11930	11930	0
227	20230822	160000	1153335380	11930	11930	11930	11930	0
228	20230822	155900	1153335380	11930	11930	11930	11930	0
229	20230822	155800	1153335380	11930	11930	11930	11930	0
230	20230822	155700	1153335380	11930	11930	11930	11930	0
231	20230822	155600	1153335380	11930	11930	11930	11930	0
232	20230822	155500	1153335380	11930	11930	11930	11930	0
233	20230822	155400	1153335380	11930	11930	11930	11930	0
234	20230822	155300	1153335380	11930	11930	11930	11930	0
235	20230822	155200	1153335380	11930	11930	11930	11930	0
236	20230822	155100	1153335380	11930	11930	11930	11930	0
237	20230822	155000	1153335380	11930	11930	11930	11930	0
238	20230822	154900	1153335380	11930	11930	11930	11930	0
239	20230822	154800	1153335380	11930	11930	11930	11930	0
240	20230822	154700	1153335380	11930	11930	11930	11930	0
241	20230822	154600	1153335380	11930	11930	11930	11930	0
242	20230822	154500	1153335380	11930	11930	11930	11930	2372
243	20230822	154400	1153335380	11930	11930	11930	11930	0
244	20230822	154300	1153335380	11930	11930	11930	11930	0
245	20230822	154200	1153335380	11930	11930	11930	11930	0
246	20230822	154100	1153335380	11930	11930	11930	11930	0
247	20230822	154000	1153335380	11930	11930	11930	11930	0
248	20230822	153900	1153335380	11930	11930	11930	11930	0
249	20230822	153800	1153335380	11930	11930	11930	11930	0
250	20230822	153700	1153335380	11930	11930	11930	11930	0
251	20230822	153600	1153335380	11930	11930	11930	11930	0
252	20230822	153500	1153335380	11930	11930	11930	11930	0
253	20230822	153400	1153335380	11930	11930	11930	11930	0
254	20230822	153300	1153335380	11930	11930	11930	11930	0
255	20230822	153200	1153335380	11930	11930	11930	11930	0
256	20230822	153100	1153335380	11930	11930	11930	11930	0
257	20230822	153000	1153335380	11930	11930	11930	11930	2372
258	20230822	152900	1125037420	11820	11820	11820	11820	0
259	20230822	152800	1125037420	11820	11820	11820	11820	0
260	20230822	152700	1125037420	11820	11820	11820	11820	0
261	20230822	152600	1125037420	11820	11820	11820	11820	0
262	20230822	152500	1125037420	11820	11820	11820	11820	0
263	20230822	152400	1125037420	11820	11820	11820	11820	0
264	20230822	152300	1125037420	11820	11820	11820	11820	0
265	20230822	152200	1125037420	11820	11820	11820	11820	0
266	20230822	152100	1125037420	11820	11820	11820	11820	0
267	20230822	152000	1125037420	11820	11820	11820	11820	0
268	20230822	151900	1125037420	11820	11840	11840	11820	1396
269	20230822	151800	1108520390	11830	11840	11840	11830	75
270	20230822	151700	1107632890	11840	11840	11840	11840	657
271	20230822	151600	1099854010	11850	11850	11850	11850	40
272	20230822	151500	1099380010	11850	11850	11850	11850	10
273	20230822	151400	1099261510	11850	11840	11850	11830	269
274	20230822	151300	1096075180	11840	11840	11840	11840	490
275	20230822	151200	1090273580	11840	11840	11840	11840	0
276	20230822	151100	1090273580	11840	11850	11850	11840	2331
277	20230822	151000	1062651400	11860	11870	11870	11860	641
278	20230822	150900	1055048840	11870	11870	11870	11870	269
279	20230822	150800	1051855810	11870	11880	11880	11870	222
280	20230822	150700	1049220470	11880	11890	11890	11880	60
281	20230822	150600	1048507270	11890	11890	11890	11890	0
282	20230822	150500	1048507270	11890	11890	11890	11890	0
283	20230822	150400	1048507270	11890	11890	11890	11890	1
284	20230822	150300	1048495380	11870	11880	11880	11870	302
285	20230822	150200	1044909780	11890	11890	11890	11890	0
286	20230822	150100	1044909780	11890	11890	11890	11880	201
287	20230822	150000	1042520930	11910	11910	11910	11910	0
288	20230822	145900	1042520930	11910	11910	11910	11910	0
289	20230822	145800	1042520930	11910	11900	11910	11900	50
290	20230822	145700	1041925710	11910	11910	11910	11910	0
291	20230822	145600	1041925710	11910	11910	11910	11910	0
292	20230822	145500	1041925710	11910	11910	11910	11910	1
293	20230822	145400	1041913800	11870	11870	11870	11870	0
294	20230822	145300	1041913800	11870	11910	11910	11870	514
295	20230822	145200	1035805010	11900	11900	11900	11900	17
296	20230822	145100	1035602710	11900	11900	11900	11900	0
297	20230822	145000	1035602710	11900	11900	11900	11900	0
298	20230822	144900	1035602710	11900	11900	11900	11900	20
299	20230822	144800	1035364710	11900	11890	11900	11890	71
300	20230822	144700	1034520510	11890	11890	11890	11890	0
301	20230822	144600	1034520510	11890	11890	11890	11890	10
302	20230822	144500	1034401610	11880	11880	11880	11880	10
303	20230822	144400	1034282810	11890	11890	11890	11890	30
304	20230822	144300	1033926110	11890	11890	11890	11890	0
305	20230822	144200	1033926110	11890	11890	11890	11890	0
306	20230822	144100	1033926110	11890	11880	11890	11880	11
307	20230822	144000	1033795420	11870	11870	11870	11870	10
308	20230822	143900	1033676720	11870	11870	11870	11870	0
309	20230822	143800	1033676720	11870	11870	11870	11870	480
310	20230822	143700	1027979120	11870	11890	11890	11870	1100
311	20230822	143600	1014921910	11900	11890	11900	11890	853
312	20230822	143500	1004772560	11900	11910	11910	11900	261
313	20230822	143400	1001665900	11900	11900	11900	11900	0
314	20230822	143300	1001665900	11900	11900	11900	11900	0
315	20230822	143200	1001665900	11900	11900	11900	11900	0
316	20230822	143100	1001665900	11900	11900	11900	11900	115
317	20230822	143000	1000297400	11920	11920	11920	11920	0
318	20230822	142900	1000297400	11920	11920	11920	11920	10
319	20230822	142800	1000178200	11940	11940	11940	11940	85
320	20230822	142700	999163300	11950	11950	11950	11950	0
321	20230822	142600	999163300	11950	11880	11950	11880	16
322	20230822	142500	998973150	11870	11930	11930	11870	200
323	20230822	142400	996593090	11960	11960	11960	11960	0
324	20230822	142300	996593090	11960	11960	11960	11960	0
325	20230822	142200	996593090	11960	11960	11960	11960	5
326	20230822	142100	996533290	11960	11960	11960	11960	0
327	20230822	142000	996533290	11960	11960	11960	11960	0
328	20230822	141900	996533290	11960	11960	11960	11960	0
329	20230822	141800	996533290	11960	11960	11960	11960	14
330	20230822	141700	996365850	11950	11950	11950	11950	5
331	20230822	141600	996306100	11920	11930	11930	11920	10
332	20230822	141500	996186890	11920	11920	11920	11920	50
333	20230822	141400	995590890	11960	11920	11960	11920	9
334	20230822	141300	995483570	11920	11920	11920	11920	0
335	20230822	141200	995483570	11920	11920	11920	11920	1
336	20230822	141100	995471650	11880	11890	11890	11880	209
337	20230822	141000	992988650	11880	11900	11900	11880	675
338	20230822	140900	984965850	11900	11920	11920	11900	716
339	20230822	140800	976444130	11890	11910	11910	11890	600
340	20230822	140700	969301100	11920	11930	11930	11920	66
341	20230822	140600	968514260	11930	11930	11930	11930	59
342	20230822	140500	967810390	11960	11960	11960	11960	0
343	20230822	140400	967810390	11960	11950	11960	11950	31
344	20230822	140300	967439930	11950	11950	11950	11950	0
345	20230822	140200	967439930	11950	11950	11950	11950	1
346	20230822	140100	967427980	11960	11960	11960	11960	0
347	20230822	140000	967427980	11960	11960	11960	11960	0
348	20230822	135900	967427980	11960	11930	11960	11930	57
349	20230822	135800	966746940	11930	11960	11960	11930	11
350	20230822	135700	966615680	11930	11930	11930	11930	160
351	20230822	135600	964706880	11960	11940	11960	11930	502
352	20230822	135500	958717450	11960	11960	11960	11960	5
353	20230822	135400	958657650	11940	11960	11960	11940	710
354	20230822	135300	950172880	11990	11990	11990	11990	1
355	20230822	135200	950160890	11960	11970	11970	11960	7
356	20230822	135100	950077150	11970	11960	11970	11960	206
357	20230822	135000	947613340	11970	11970	11970	11970	1
358	20230822	134900	947601370	11970	12000	12000	11970	32
359	20230822	134800	947217430	12000	12000	12000	12000	0
360	20230822	134700	947217430	12000	12000	12000	12000	0
361	20230822	134600	947217430	12000	11970	12000	11960	121
362	20230822	134500	945770210	12000	12000	12000	12000	0
363	20230822	134400	945770210	12000	12000	12000	12000	0
364	20230822	134300	945770210	12000	11970	12000	11960	201
365	20230822	134200	943365770	12000	11970	12000	11970	103
366	20230822	134100	942132830	11970	11980	11980	11970	20
367	20230822	134000	941893330	12020	11990	12020	11980	278
368	20230822	133900	938552640	12020	12020	12020	12020	0
369	20230822	133800	938552640	12020	12020	12020	12020	3
370	20230822	133700	938516580	12030	12030	12030	12030	0
371	20230822	133600	938516580	12030	12030	12030	12030	0
372	20230822	133500	938516580	12030	12030	12030	12030	0
373	20230822	133400	938516580	12030	12030	12030	12030	0
374	20230822	133300	938516580	12030	12030	12030	12030	0
375	20230822	133200	938516580	12030	12020	12030	12020	194
376	20230822	133100	936183660	11970	12000	12020	11970	528
377	20230822	133000	929847650	12000	12000	12000	12000	0
378	20230822	132900	929847650	12000	12000	12000	12000	0
379	20230822	132800	929847650	12000	12000	12000	11950	1174
380	20230822	132700	915800770	11980	12010	12010	11980	44
381	20230822	132600	915273020	12020	12010	12020	12010	38
382	20230822	132500	914816480	12010	12010	12010	12010	2
383	20230822	132400	914792460	12040	12040	12040	12040	0
384	20230822	132300	914792460	12040	12040	12040	12040	0
385	20230822	132200	914792460	12040	11970	12040	11970	32
386	20230822	132100	914409280	12040	12050	12050	11970	182
387	20230822	132000	912221660	12050	12030	12050	12030	500
388	20230822	131900	906199860	12040	12070	12070	11990	269
389	20230822	131800	902958010	12080	12020	12080	11980	840
390	20230822	131700	892860620	12030	11980	12030	11980	1628
391	20230822	131600	873334560	11980	11980	11980	11980	14
392	20230822	131500	873166840	11980	11980	11980	11980	100
393	20230822	131400	871968840	11980	11980	11980	11980	0
394	20230822	131300	871968840	11980	11980	11980	11980	105
395	20230822	131200	870710940	11980	11980	11980	11980	1
396	20230822	131100	870698960	11920	11920	11920	11920	0
397	20230822	131000	870698960	11920	11980	11980	11920	515
398	20230822	130900	864549080	11980	11990	11990	11980	395
399	20230822	130800	859815630	11990	12000	12000	11990	485
400	20230822	130700	853998140	11990	11990	11990	11990	59
401	20230822	130600	853290730	11990	12000	12000	11980	56
402	20230822	130500	852618960	11980	12000	12000	11980	2121
403	20230822	130400	827169380	12000	12000	12000	12000	0
404	20230822	130300	827169380	12000	12000	12000	12000	100
405	20230822	130200	825969380	11980	12010	12020	11980	866
406	20230822	130100	815576400	12010	12030	12030	12010	216
407	20230822	130000	812982140	12040	12020	12040	12020	104
408	20230822	125900	811730180	12030	12030	12040	12030	177
409	20230822	125800	809600650	12030	12020	12040	12020	677
410	20230822	125700	801457130	12020	12020	12020	12020	181
411	20230822	125600	799281510	12020	12010	12020	12010	184
412	20230822	125500	797071510	12000	11990	12000	11990	181
413	20230822	125400	794899520	11960	11960	11960	11960	501
414	20230822	125300	788907560	12000	11920	12000	11920	10966
415	20230822	125200	657800610	11920	11920	11920	11920	1
416	20230822	125100	657788690	11920	11920	11920	11920	0
417	20230822	125000	657788690	11920	11920	11920	11920	30
418	20230822	124900	657431090	11910	11910	11910	11910	0
419	20230822	124800	657431090	11910	11910	11910	11910	0
420	20230822	124700	657431090	11910	11910	11910	11910	0
421	20230822	124600	657431090	11910	11910	11910	11910	20
422	20230822	124500	657192890	11910	11910	11920	11910	62
423	20230822	124400	656454450	11920	11920	11920	11920	100
424	20230822	124300	655262450	11920	11920	11920	11920	0
425	20230822	124200	655262450	11920	11920	11920	11920	0
426	20230822	124100	655262450	11920	11920	11920	11920	0
427	20230822	124000	655262450	11920	11920	11920	11920	0
428	20230822	123900	655262450	11920	11920	11920	11920	13
429	20230822	123800	655107490	11920	11920	11920	11920	1
430	20230822	123700	655095570	11920	11920	11920	11920	0
431	20230822	123600	655095570	11920	11920	11920	11920	25
432	20230822	123500	654797570	11920	11920	11920	11920	8
433	20230822	123400	654702210	11920	11900	11930	11900	528
434	20230822	123300	648410400	11900	11900	11900	11900	0
435	20230822	123200	648410400	11900	11900	11900	11900	302
436	20230822	123100	644816600	11920	11920	11920	11920	10
437	20230822	123000	644697400	11920	11920	11920	11920	0
438	20230822	122900	644697400	11920	11920	11920	11920	0
439	20230822	122800	644697400	11920	11920	11920	11920	0
440	20230822	122700	644697400	11920	11920	11920	11920	0
441	20230822	122600	644697400	11920	11920	11920	11920	0
442	20230822	122500	644697400	11920	11920	11920	11920	0
443	20230822	122400	644697400	11920	11920	11920	11920	0
444	20230822	122300	644697400	11920	11920	11920	11920	0
445	20230822	122200	644697400	11920	11920	11920	11920	0
446	20230822	122100	644697400	11920	11920	11920	11920	15
447	20230822	122000	644518600	11920	11920	11920	11920	0
448	20230822	121900	644518600	11920	11930	11930	11920	28
449	20230822	121800	644184570	11900	11900	11900	11900	0
450	20230822	121700	644184570	11900	11900	11900	11900	5
451	20230822	121600	644125070	11930	11930	11930	11930	0
452	20230822	121500	644125070	11930	11930	11930	11930	114
453	20230822	121400	642765050	11920	11900	11920	11900	1262
454	20230822	121300	627726190	11900	11900	11900	11900	86
455	20230822	121200	626702790	11900	11900	11900	11900	140
456	20230822	121100	625036790	11920	11920	11920	11920	0
457	20230822	121000	625036790	11920	11920	11920	11920	2
458	20230822	120900	625012950	11920	11920	11920	11920	0
459	20230822	120800	625012950	11920	11920	11920	11920	0
460	20230822	120700	625012950	11920	11920	11920	11920	1
461	20230822	120600	625001030	11910	11910	11910	11910	672
462	20230822	120500	616997510	11910	11910	11910	11910	0
463	20230822	120400	616997510	11910	11910	11910	11910	1
464	20230822	120300	616985600	11890	11890	11890	11890	0
465	20230822	120200	616985600	11890	11890	11890	11890	1
466	20230822	120100	616973710	11910	11910	11910	11910	3
467	20230822	120000	616937980	11920	11920	11920	11920	0
468	20230822	115900	616937980	11920	11920	11920	11920	0
469	20230822	115800	616937980	11920	11920	11920	11920	0
470	20230822	115700	616937980	11920	11920	11920	11920	0
471	20230822	115600	616937980	11920	11870	11920	11870	449
472	20230822	115500	611592610	11850	11860	11890	11850	932
473	20230822	115400	600544060	11860	11870	11870	11860	345
474	20230822	115300	596451020	11870	11880	11880	11870	18
475	20230822	115200	596237190	11890	11890	11890	11890	610
476	20230822	115100	588984290	11900	11900	11900	11900	553
477	20230822	115000	582403590	11910	11910	11910	11910	10
478	20230822	114900	582284490	11910	11900	11910	11900	11
479	20230822	114800	582153490	11910	11910	11910	11910	0
480	20230822	114700	582153490	11910	11910	11910	11910	0
481	20230822	114600	582153490	11910	11910	11910	11910	0
482	20230822	114500	582153490	11910	11910	11910	11910	90
483	20230822	114400	581081590	11910	11910	11910	11910	170
484	20230822	114300	579056890	11920	11920	11920	11920	50
485	20230822	114200	578460890	11910	11910	11910	11910	10
486	20230822	114100	578341790	11910	11910	11910	11910	17
487	20230822	114000	578139320	11910	11910	11910	11910	148
488	20230822	113900	576376640	11910	11920	11920	11910	22
489	20230822	113800	576114580	11920	11920	11920	11920	0
490	20230822	113700	576114580	11920	11920	11920	11920	0
491	20230822	113600	576114580	11920	11920	11920	11920	89
492	20230822	113500	575053700	11920	11920	11920	11920	0
493	20230822	113400	575053700	11920	11920	11920	11920	0
494	20230822	113300	575053700	11920	11910	11920	11910	108
495	20230822	113200	573767410	11910	11910	11910	11910	142
496	20230822	113100	572076190	11910	11900	11910	11900	204
497	20230822	113000	569647450	11880	11880	11890	11880	1175
498	20230822	112900	555687250	11860	11860	11860	11860	40
499	20230822	112800	555212850	11880	11870	11880	11860	196
500	20230822	112700	552887090	11870	11870	11870	11870	10
501	20230822	112600	552768390	11880	11880	11880	11880	1
502	20230822	112500	552756510	11870	11870	11870	11870	0
503	20230822	112400	552756510	11870	11870	11870	11870	126
504	20230822	112300	551260890	11880	11880	11880	11880	20
505	20230822	112200	551023290	11870	11870	11870	11870	0
506	20230822	112100	551023290	11870	11870	11870	11870	5
507	20230822	112000	550963940	11870	11870	11870	11870	550
508	20230822	111900	544435440	11880	11880	11880	11880	121
509	20230822	111800	542997960	11890	11890	11890	11890	1
510	20230822	111700	542986070	11890	11890	11890	11890	0
511	20230822	111600	542986070	11890	11890	11890	11890	27
512	20230822	111500	542665040	11880	11880	11890	11880	132
513	20230822	111400	541096850	11880	11880	11880	11880	20
514	20230822	111300	540859250	11880	11880	11880	11880	16
515	20230822	111200	540669170	11920	11880	11920	11880	173
516	20230822	111100	538613890	11880	11890	11890	11880	483
517	20230822	111000	532872640	11900	11900	11900	11900	2
518	20230822	110900	532848840	11900	11900	11900	11900	0
519	20230822	110800	532848840	11900	11910	11910	11900	182
520	20230822	110700	530682250	11910	11900	11920	11900	224
521	20230822	110600	528016410	11900	11900	11900	11900	40
522	20230822	110500	527540410	11900	11900	11900	11900	144
523	20230822	110400	525826810	11920	11900	11920	11900	11
524	20230822	110300	525695890	11900	11900	11900	11900	48
525	20230822	110200	525124690	11920	11920	11920	11920	0
526	20230822	110100	525124690	11920	11920	11920	11920	10
527	20230822	110000	525005490	11920	11910	11920	11910	100
528	20230822	105900	523814230	11910	11910	11910	11910	59
529	20230822	105800	523111540	11910	11910	11910	11910	0
530	20230822	105700	523111540	11910	11920	11920	11910	21
531	20230822	105600	522861420	11930	11930	11930	11930	4
532	20230822	105500	522813700	11930	11930	11930	11930	211
533	20230822	105400	520296470	11930	11930	11930	11930	0
534	20230822	105300	520296470	11930	11930	11930	11930	1133
535	20230822	105200	506779780	11930	11930	11940	11930	651
536	20230822	105100	499013330	11930	11920	11930	11920	38
537	20230822	105000	498560280	11910	11920	11920	11910	940
538	20230822	104900	487359440	11920	11920	11920	11920	3
539	20230822	104800	487323680	11920	11870	11920	11870	41
540	20230822	104700	486836960	11900	11900	11900	11890	256
541	20230822	104600	483792560	11920	11920	11920	11860	324
542	20230822	104500	479938030	11920	11920	11920	11920	2
543	20230822	104400	479914190	11920	11930	11930	11920	8
544	20230822	104300	479818770	11930	11930	11930	11930	13
545	20230822	104200	479663680	11930	11930	11930	11930	284
546	20230822	104100	476275560	11930	11930	11930	11930	21
547	20230822	104000	476025030	11930	11920	11940	11920	2583
548	20230822	103900	445212960	11920	11920	11920	11920	120
549	20230822	103800	443782560	11910	11910	11910	11910	50
550	20230822	103700	443187060	11910	11920	11920	11910	40
551	20230822	103600	442710620	11920	11920	11920	11920	5
552	20230822	103500	442651020	11920	11920	11920	11920	200
553	20230822	103400	440267020	11920	11920	11920	11920	40
554	20230822	103300	439790220	11920	11920	11920	11920	1
555	20230822	103200	439778300	11920	11920	11920	11920	0
556	20230822	103100	439778300	11920	11920	11920	11920	15
557	20230822	103000	439599500	11910	11910	11910	11910	600
558	20230822	102900	432453500	11910	11890	11910	11890	1161
559	20230822	102800	418639870	11890	11880	11890	11880	501
560	20230822	102700	412687980	11880	11880	11880	11880	0
561	20230822	102600	412687980	11880	11880	11880	11880	1
562	20230822	102500	412676100	11870	11870	11870	11870	8
563	20230822	102400	412581140	11870	11870	11870	11870	100
564	20230822	102300	411394140	11890	11890	11890	11890	6
565	20230822	102200	411322800	11890	11890	11890	11890	0
566	20230822	102100	411322800	11890	11890	11890	11890	2
567	20230822	102000	411299020	11870	11880	11880	11870	135
568	20230822	101900	409696420	11890	11890	11890	11890	210
569	20230822	101800	407199520	11890	11890	11890	11890	0
570	20230822	101700	407199520	11890	11890	11890	11890	0
571	20230822	101600	407199520	11890	11890	11890	11890	0
572	20230822	101500	407199520	11890	11890	11890	11890	4
573	20230822	101400	407151960	11890	11890	11890	11890	26
574	20230822	101300	406842820	11890	11890	11890	11890	0
575	20230822	101200	406842820	11890	11870	11890	11870	186
576	20230822	101100	404634720	11890	11900	11900	11890	2
577	20230822	101000	404610930	11900	11900	11900	11900	1
578	20230822	100900	404599030	11870	11870	11870	11870	42
579	20230822	100800	404100490	11870	11870	11870	11870	2
580	20230822	100700	404076750	11870	11870	11870	11870	0
581	20230822	100600	404076750	11870	11900	11900	11870	42
582	20230822	100500	403578150	11870	11870	11870	11870	21
583	20230822	100400	403328880	11900	11890	11900	11890	319
584	20230822	100300	399533700	11880	11870	11880	11870	1041
585	20230822	100200	387166830	11870	11870	11870	11870	0
586	20230822	100100	387166830	11870	11850	11870	11850	201
587	20230822	100000	384783540	11870	11870	11870	11870	4
588	20230822	095900	384736060	11870	11830	11870	11830	86
589	20230822	095800	383718640	11830	11850	11850	11830	169
590	20230822	095700	381718790	11850	11850	11850	11850	31
591	20230822	095600	381351440	11870	11870	11870	11870	1
592	20230822	095500	381339570	11830	11840	11870	11830	430
593	20230822	095400	376248410	11840	11860	11860	11840	494
594	20230822	095300	370397710	11860	11860	11860	11860	90
595	20230822	095200	369330310	11860	11860	11860	11830	395
596	20230822	095100	364648920	11860	11860	11860	11860	0
597	20230822	095000	364648920	11860	11860	11860	11860	0
598	20230822	094900	364648920	11860	11860	11860	11860	0
599	20230822	094800	364648920	11860	11840	11860	11820	459
600	20230822	094700	359217860	11830	11830	11830	11830	641
601	20230822	094600	351634830	11830	11830	11830	11830	1
602	20230822	094500	351623000	11800	11800	11800	11790	602
603	20230822	094400	344523170	11790	11800	11800	11790	201
604	20230822	094300	342151380	11800	11800	11800	11800	202
605	20230822	094200	339767780	11840	11840	11840	11840	200
606	20230822	094100	337399780	11840	11790	11840	11790	2
607	20230822	094000	337376150	11840	11830	11840	11830	15
608	20230822	093900	337198560	11840	11780	11840	11780	553
609	20230822	093800	330684160	11780	11790	11790	11780	1501
610	20230822	093700	312998800	11830	11830	11830	11830	255
611	20230822	093600	309982150	11830	11830	11830	11830	81
612	20230822	093500	309023920	11830	11830	11830	11790	75
613	20230822	093400	308139550	11790	11800	11800	11790	77
614	20230822	093300	307231520	11830	11830	11830	11830	0
615	20230822	093200	307231520	11830	11800	11830	11790	518
616	20230822	093100	301123610	11800	11800	11800	11800	21
617	20230822	093000	300875810	11800	11800	11800	11800	8
618	20230822	092900	300781410	11800	11800	11800	11800	95
619	20230822	092800	299660410	11800	11790	11800	11790	471
620	20230822	092700	294104320	11790	11800	11800	11790	822
621	20230822	092600	284411630	11800	11800	11800	11800	180
622	20230822	092500	282287630	11790	11800	11800	11790	640
623	20230822	092400	274739480	11790	11800	11800	11790	1070
624	20230822	092300	262123480	11800	11790	11800	11780	866
625	20230822	092200	251913570	11800	11810	11810	11800	1247
626	20230822	092100	237193030	11810	11800	11810	11800	191
627	20230822	092000	234938820	11800	11790	11800	11790	201
628	20230822	091900	232568030	11790	11820	11820	11790	3284
629	20230822	091800	193794630	11820	11830	11830	11820	2460
630	20230822	091700	164710980	11830	11830	11830	11830	512
631	20230822	091600	158654020	11840	11880	11880	11840	1808
632	20230822	091500	137229230	11880	11880	11880	11880	0
633	20230822	091400	137229230	11880	11880	11880	11880	1
634	20230822	091300	137217350	11830	11830	11830	11830	11
635	20230822	091200	137087220	11830	11840	11840	11830	768
636	20230822	091100	127999440	11840	11860	11890	11840	1256
637	20230822	091000	113123400	11900	11900	11900	11900	188
638	20230822	090900	110886200	11910	11840	11910	11840	51
639	20230822	090800	110282180	11840	11840	11910	11840	186
640	20230822	090700	108079240	11830	11830	11830	11830	25
641	20230822	090600	107783490	11830	11840	11840	11820	658
642	20230822	090500	99998600	11910	11820	11910	11820	309
643	20230822	090400	96344130	11810	11910	11910	11810	1322
644	20230822	090300	80708570	11840	11850	11850	11840	250
645	20230822	090200	77747570	11920	11880	11920	11820	637
646	20230822	090100	70197780	11890	11940	11940	11890	4359
647	20230822	090000	18315860	11970	11910	11970	11910	1536