KissMeData/095570/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194500	416147685	4050	4050	4050	4050	1891
3	20230822	194400	416147685	4050	4050	4050	4050	0
4	20230822	194300	416147685	4050	4050	4050	4050	0
5	20230822	194200	416147685	4050	4050	4050	4050	0
6	20230822	194100	416147685	4050	4050	4050	4050	0
7	20230822	194000	416147685	4050	4050	4050	4050	0
8	20230822	193900	416147685	4050	4050	4050	4050	0
9	20230822	193800	416147685	4050	4050	4050	4050	0
10	20230822	193700	416147685	4050	4050	4050	4050	0
11	20230822	193600	416147685	4050	4050	4050	4050	0
12	20230822	193500	416147685	4050	4050	4050	4050	0
13	20230822	193400	416147685	4050	4050	4050	4050	0
14	20230822	193300	416147685	4050	4050	4050	4050	0
15	20230822	193200	416147685	4050	4050	4050	4050	0
16	20230822	193100	416147685	4050	4050	4050	4050	0
17	20230822	193000	416147685	4050	4050	4050	4050	0
18	20230822	192900	416147685	4050	4050	4050	4050	0
19	20230822	192800	416147685	4050	4050	4050	4050	0
20	20230822	192700	416147685	4050	4050	4050	4050	0
21	20230822	192600	416147685	4050	4050	4050	4050	0
22	20230822	192500	416147685	4050	4050	4050	4050	0
23	20230822	192400	416147685	4050	4050	4050	4050	0
24	20230822	192300	416147685	4050	4050	4050	4050	0
25	20230822	192200	416147685	4050	4050	4050	4050	0
26	20230822	192100	416147685	4050	4050	4050	4050	0
27	20230822	192000	416147685	4050	4050	4050	4050	0
28	20230822	191900	416147685	4050	4050	4050	4050	0
29	20230822	191800	416147685	4050	4050	4050	4050	0
30	20230822	191700	416147685	4050	4050	4050	4050	0
31	20230822	191600	416147685	4050	4050	4050	4050	0
32	20230822	191500	416147685	4050	4050	4050	4050	1891
33	20230822	191400	416147685	4050	4050	4050	4050	0
34	20230822	191300	416147685	4050	4050	4050	4050	0
35	20230822	191200	416147685	4050	4050	4050	4050	0
36	20230822	191100	416147685	4050	4050	4050	4050	0
37	20230822	191000	416147685	4050	4050	4050	4050	0
38	20230822	190900	416147685	4050	4050	4050	4050	0
39	20230822	190800	416147685	4050	4050	4050	4050	0
40	20230822	190700	416147685	4050	4050	4050	4050	0
41	20230822	190600	416147685	4050	4050	4050	4050	0
42	20230822	190500	416147685	4050	4050	4050	4050	0
43	20230822	190400	416147685	4050	4050	4050	4050	0
44	20230822	190300	416147685	4050	4050	4050	4050	0
45	20230822	190200	416147685	4050	4050	4050	4050	0
46	20230822	190100	416147685	4050	4050	4050	4050	0
47	20230822	190000	416147685	4050	4050	4050	4050	0
48	20230822	185900	416147685	4050	4050	4050	4050	0
49	20230822	185800	416147685	4050	4050	4050	4050	0
50	20230822	185700	416147685	4050	4050	4050	4050	0
51	20230822	185600	416147685	4050	4050	4050	4050	0
52	20230822	185500	416147685	4050	4050	4050	4050	0
53	20230822	185400	416147685	4050	4050	4050	4050	0
54	20230822	185300	416147685	4050	4050	4050	4050	0
55	20230822	185200	416147685	4050	4050	4050	4050	0
56	20230822	185100	416147685	4050	4050	4050	4050	0
57	20230822	185000	416147685	4050	4050	4050	4050	0
58	20230822	184900	416147685	4050	4050	4050	4050	0
59	20230822	184800	416147685	4050	4050	4050	4050	0
60	20230822	184700	416147685	4050	4050	4050	4050	0
61	20230822	184600	416147685	4050	4050	4050	4050	0
62	20230822	184500	416147685	4050	4050	4050	4050	1891
63	20230822	184400	416147685	4050	4050	4050	4050	0
64	20230822	184300	416147685	4050	4050	4050	4050	0
65	20230822	184200	416147685	4050	4050	4050	4050	0
66	20230822	184100	416147685	4050	4050	4050	4050	0
67	20230822	184000	416147685	4050	4050	4050	4050	0
68	20230822	183900	416147685	4050	4050	4050	4050	0
69	20230822	183800	416147685	4050	4050	4050	4050	0
70	20230822	183700	416147685	4050	4050	4050	4050	0
71	20230822	183600	416147685	4050	4050	4050	4050	0
72	20230822	183500	416147685	4050	4050	4050	4050	0
73	20230822	183400	416147685	4050	4050	4050	4050	0
74	20230822	183300	416147685	4050	4050	4050	4050	0
75	20230822	183200	416147685	4050	4050	4050	4050	0
76	20230822	183100	416147685	4050	4050	4050	4050	0
77	20230822	183000	416147685	4050	4050	4050	4050	0
78	20230822	182900	416147685	4050	4050	4050	4050	0
79	20230822	182800	416147685	4050	4050	4050	4050	0
80	20230822	182700	416147685	4050	4050	4050	4050	0
81	20230822	182600	416147685	4050	4050	4050	4050	0
82	20230822	182500	416147685	4050	4050	4050	4050	0
83	20230822	182400	416147685	4050	4050	4050	4050	0
84	20230822	182300	416147685	4050	4050	4050	4050	0
85	20230822	182200	416147685	4050	4050	4050	4050	0
86	20230822	182100	416147685	4050	4050	4050	4050	0
87	20230822	182000	416147685	4050	4050	4050	4050	0
88	20230822	181900	416147685	4050	4050	4050	4050	0
89	20230822	181800	416147685	4050	4050	4050	4050	0
90	20230822	181700	416147685	4050	4050	4050	4050	0
91	20230822	181600	416147685	4050	4050	4050	4050	0
92	20230822	181500	416147685	4050	4050	4050	4050	1891
93	20230822	181400	416147685	4050	4050	4050	4050	0
94	20230822	181300	416147685	4050	4050	4050	4050	0
95	20230822	181200	416147685	4050	4050	4050	4050	0
96	20230822	181100	416147685	4050	4050	4050	4050	0
97	20230822	181000	416147685	4050	4050	4050	4050	0
98	20230822	180900	416147685	4050	4050	4050	4050	0
99	20230822	180800	416147685	4050	4050	4050	4050	0
100	20230822	180700	416147685	4050	4050	4050	4050	0
101	20230822	180600	416147685	4050	4050	4050	4050	0
102	20230822	180500	416147685	4050	4050	4050	4050	0
103	20230822	180400	416147685	4050	4050	4050	4050	0
104	20230822	180300	416147685	4050	4050	4050	4050	0
105	20230822	180200	416147685	4050	4050	4050	4050	0
106	20230822	180100	416147685	4050	4050	4050	4050	0
107	20230822	180000	416147685	4050	4050	4050	4050	0
108	20230822	175900	416147685	4050	4050	4050	4050	0
109	20230822	175800	416147685	4050	4050	4050	4050	0
110	20230822	175700	416147685	4050	4050	4050	4050	0
111	20230822	175600	416147685	4050	4050	4050	4050	0
112	20230822	175500	416147685	4050	4050	4050	4050	0
113	20230822	175400	416147685	4050	4050	4050	4050	0
114	20230822	175300	416147685	4050	4050	4050	4050	0
115	20230822	175200	416147685	4050	4050	4050	4050	0
116	20230822	175100	416147685	4050	4050	4050	4050	0
117	20230822	175000	416147685	4050	4050	4050	4050	0
118	20230822	174900	416147685	4050	4050	4050	4050	0
119	20230822	174800	416147685	4050	4050	4050	4050	0
120	20230822	174700	416147685	4050	4050	4050	4050	0
121	20230822	174600	416147685	4050	4050	4050	4050	0
122	20230822	174500	416147685	4050	4050	4050	4050	1891
123	20230822	174400	416147685	4050	4050	4050	4050	0
124	20230822	174300	416147685	4050	4050	4050	4050	0
125	20230822	174200	416147685	4050	4050	4050	4050	0
126	20230822	174100	416147685	4050	4050	4050	4050	0
127	20230822	174000	416147685	4050	4050	4050	4050	0
128	20230822	173900	416147685	4050	4050	4050	4050	0
129	20230822	173800	416147685	4050	4050	4050	4050	0
130	20230822	173700	416147685	4050	4050	4050	4050	0
131	20230822	173600	416147685	4050	4050	4050	4050	0
132	20230822	173500	416147685	4050	4050	4050	4050	0
133	20230822	173400	416147685	4050	4050	4050	4050	0
134	20230822	173300	416147685	4050	4050	4050	4050	0
135	20230822	173200	416147685	4050	4050	4050	4050	0
136	20230822	173100	416147685	4050	4050	4050	4050	0
137	20230822	173000	416147685	4050	4050	4050	4050	0
138	20230822	172900	416147685	4050	4050	4050	4050	0
139	20230822	172800	416147685	4050	4050	4050	4050	0
140	20230822	172700	416147685	4050	4050	4050	4050	0
141	20230822	172600	416147685	4050	4050	4050	4050	0
142	20230822	172500	416147685	4050	4050	4050	4050	0
143	20230822	172400	416147685	4050	4050	4050	4050	0
144	20230822	172300	416147685	4050	4050	4050	4050	0
145	20230822	172200	416147685	4050	4050	4050	4050	0
146	20230822	172100	416147685	4050	4050	4050	4050	0
147	20230822	172000	416147685	4050	4050	4050	4050	0
148	20230822	171900	416147685	4050	4050	4050	4050	0
149	20230822	171800	416147685	4050	4050	4050	4050	0
150	20230822	171700	416147685	4050	4050	4050	4050	0
151	20230822	171600	416147685	4050	4050	4050	4050	0
152	20230822	171500	416147685	4050	4050	4050	4050	1891
153	20230822	171400	416147685	4050	4050	4050	4050	0
154	20230822	171300	416147685	4050	4050	4050	4050	0
155	20230822	171200	416147685	4050	4050	4050	4050	0
156	20230822	171100	416147685	4050	4050	4050	4050	0
157	20230822	171000	416147685	4050	4050	4050	4050	0
158	20230822	170900	416147685	4050	4050	4050	4050	0
159	20230822	170800	416147685	4050	4050	4050	4050	0
160	20230822	170700	416147685	4050	4050	4050	4050	0
161	20230822	170600	416147685	4050	4050	4050	4050	0
162	20230822	170500	416147685	4050	4050	4050	4050	0
163	20230822	170400	416147685	4050	4050	4050	4050	0
164	20230822	170300	416147685	4050	4050	4050	4050	0
165	20230822	170200	416147685	4050	4050	4050	4050	0
166	20230822	170100	416147685	4050	4050	4050	4050	0
167	20230822	170000	416147685	4050	4050	4050	4050	0
168	20230822	165900	416147685	4050	4050	4050	4050	0
169	20230822	165800	416147685	4050	4050	4050	4050	0
170	20230822	165700	416147685	4050	4050	4050	4050	0
171	20230822	165600	416147685	4050	4050	4050	4050	0
172	20230822	165500	416147685	4050	4050	4050	4050	0
173	20230822	165400	416147685	4050	4050	4050	4050	0
174	20230822	165300	416147685	4050	4050	4050	4050	0
175	20230822	165200	416147685	4050	4050	4050	4050	0
176	20230822	165100	416147685	4050	4050	4050	4050	0
177	20230822	165000	416147685	4050	4050	4050	4050	0
178	20230822	164900	416147685	4050	4050	4050	4050	0
179	20230822	164800	416147685	4050	4050	4050	4050	0
180	20230822	164700	416147685	4050	4050	4050	4050	0
181	20230822	164600	416147685	4050	4050	4050	4050	0
182	20230822	164500	416147685	4050	4050	4050	4050	1891
183	20230822	164400	416147685	4050	4050	4050	4050	0
184	20230822	164300	416147685	4050	4050	4050	4050	0
185	20230822	164200	416147685	4050	4050	4050	4050	0
186	20230822	164100	416147685	4050	4050	4050	4050	0
187	20230822	164000	416147685	4050	4050	4050	4050	0
188	20230822	163900	416147685	4050	4050	4050	4050	0
189	20230822	163800	416147685	4050	4050	4050	4050	0
190	20230822	163700	416147685	4050	4050	4050	4050	0
191	20230822	163600	416147685	4050	4050	4050	4050	0
192	20230822	163500	416147685	4050	4050	4050	4050	0
193	20230822	163400	416147685	4050	4050	4050	4050	0
194	20230822	163300	416147685	4050	4050	4050	4050	0
195	20230822	163200	416147685	4050	4050	4050	4050	0
196	20230822	163100	416147685	4050	4050	4050	4050	0
197	20230822	163000	416147685	4050	4050	4050	4050	0
198	20230822	162900	416147685	4050	4050	4050	4050	0
199	20230822	162800	416147685	4050	4050	4050	4050	0
200	20230822	162700	416147685	4050	4050	4050	4050	0
201	20230822	162600	416147685	4050	4050	4050	4050	0
202	20230822	162500	416147685	4050	4050	4050	4050	0
203	20230822	162400	416147685	4050	4050	4050	4050	0
204	20230822	162300	416147685	4050	4050	4050	4050	0
205	20230822	162200	416147685	4050	4050	4050	4050	0
206	20230822	162100	416147685	4050	4050	4050	4050	0
207	20230822	162000	416147685	4050	4050	4050	4050	0
208	20230822	161900	416147685	4050	4050	4050	4050	0
209	20230822	161800	416147685	4050	4050	4050	4050	0
210	20230822	161700	416147685	4050	4050	4050	4050	0
211	20230822	161600	416147685	4050	4050	4050	4050	0
212	20230822	161500	416147685	4050	4050	4050	4050	1891
213	20230822	161400	416147685	4050	4050	4050	4050	0
214	20230822	161300	416147685	4050	4050	4050	4050	0
215	20230822	161200	416147685	4050	4050	4050	4050	0
216	20230822	161100	416147685	4050	4050	4050	4050	0
217	20230822	161000	416147685	4050	4050	4050	4050	0
218	20230822	160900	416147685	4050	4050	4050	4050	0
219	20230822	160800	416147685	4050	4050	4050	4050	0
220	20230822	160700	416147685	4050	4050	4050	4050	0
221	20230822	160600	416147685	4050	4050	4050	4050	0
222	20230822	160500	416147685	4050	4050	4050	4050	0
223	20230822	160400	416147685	4050	4050	4050	4050	0
224	20230822	160300	416147685	4050	4050	4050	4050	0
225	20230822	160200	416147685	4050	4050	4050	4050	0
226	20230822	160100	416147685	4050	4050	4050	4050	0
227	20230822	160000	416147685	4050	4050	4050	4050	0
228	20230822	155900	416147685	4050	4050	4050	4050	0
229	20230822	155800	416147685	4050	4050	4050	4050	0
230	20230822	155700	416147685	4050	4050	4050	4050	0
231	20230822	155600	416147685	4050	4050	4050	4050	0
232	20230822	155500	416147685	4050	4050	4050	4050	0
233	20230822	155400	416147685	4050	4050	4050	4050	0
234	20230822	155300	416147685	4050	4050	4050	4050	0
235	20230822	155200	416147685	4050	4050	4050	4050	0
236	20230822	155100	416147685	4050	4050	4050	4050	0
237	20230822	155000	416147685	4050	4050	4050	4050	0
238	20230822	154900	416147685	4050	4050	4050	4050	0
239	20230822	154800	416147685	4050	4050	4050	4050	0
240	20230822	154700	416147685	4050	4050	4050	4050	0
241	20230822	154600	416147685	4050	4050	4050	4050	0
242	20230822	154500	416147685	4050	4050	4050	4050	1891
243	20230822	154400	416147685	4050	4050	4050	4050	0
244	20230822	154300	416147685	4050	4050	4050	4050	0
245	20230822	154200	416147685	4050	4050	4050	4050	0
246	20230822	154100	416147685	4050	4050	4050	4050	0
247	20230822	154000	416147685	4050	4050	4050	4050	0
248	20230822	153900	416147685	4050	4050	4050	4050	0
249	20230822	153800	416147685	4050	4050	4050	4050	0
250	20230822	153700	416147685	4050	4050	4050	4050	0
251	20230822	153600	416147685	4050	4050	4050	4050	0
252	20230822	153500	416147685	4050	4050	4050	4050	0
253	20230822	153400	416147685	4050	4050	4050	4050	0
254	20230822	153300	416147685	4050	4050	4050	4050	0
255	20230822	153200	416147685	4050	4050	4050	4050	0
256	20230822	153100	416147685	4050	4050	4050	4050	0
257	20230822	153000	416147685	4050	4050	4050	4050	1891
258	20230822	152900	408489135	4055	4055	4055	4055	0
259	20230822	152800	408489135	4055	4055	4055	4055	0
260	20230822	152700	408489135	4055	4055	4055	4055	0
261	20230822	152600	408489135	4055	4055	4055	4055	0
262	20230822	152500	408489135	4055	4055	4055	4055	0
263	20230822	152400	408489135	4055	4055	4055	4055	0
264	20230822	152300	408489135	4055	4055	4055	4055	0
265	20230822	152200	408489135	4055	4055	4055	4055	0
266	20230822	152100	408489135	4055	4055	4055	4055	0
267	20230822	152000	408489135	4055	4055	4055	4055	0
268	20230822	151900	408489135	4055	4055	4055	4055	3
269	20230822	151800	408476970	4055	4055	4055	4055	6
270	20230822	151700	408452640	4060	4060	4060	4060	5
271	20230822	151600	408432340	4055	4055	4055	4055	5
272	20230822	151500	408412065	4065	4055	4065	4055	18
273	20230822	151400	408339035	4055	4055	4055	4055	0
274	20230822	151300	408339035	4055	4055	4055	4055	7
275	20230822	151200	408310650	4050	4050	4050	4050	0
276	20230822	151100	408310650	4050	4050	4050	4050	899
277	20230822	151000	404669700	4045	4050	4050	4045	51
278	20230822	150900	404463245	4050	4050	4050	4050	0
279	20230822	150800	404463245	4050	4050	4050	4050	40
280	20230822	150700	404301245	4045	4045	4045	4045	0
281	20230822	150600	404301245	4045	4045	4045	4045	26
282	20230822	150500	404196075	4045	4045	4045	4045	154
283	20230822	150400	403573145	4045	4045	4045	4045	0
284	20230822	150300	403573145	4045	4045	4045	4045	5
285	20230822	150200	403552920	4050	4050	4050	4050	45
286	20230822	150100	403370670	4050	4050	4050	4050	0
287	20230822	150000	403370670	4050	4050	4050	4050	1
288	20230822	145900	403366620	4050	4050	4050	4050	0
289	20230822	145800	403366620	4050	4050	4050	4050	0
290	20230822	145700	403366620	4050	4050	4050	4050	670
291	20230822	145600	400653120	4050	4050	4050	4050	0
292	20230822	145500	400653120	4050	4050	4050	4050	67
293	20230822	145400	400381770	4060	4060	4060	4060	1000
294	20230822	145300	396321770	4060	4060	4060	4060	0
295	20230822	145200	396321770	4060	4060	4060	4060	2000
296	20230822	145100	388201770	4045	4045	4045	4045	0
297	20230822	145000	388201770	4045	4045	4045	4045	1
298	20230822	144900	388197725	4050	4050	4050	4050	0
299	20230822	144800	388197725	4050	4050	4050	4050	0
300	20230822	144700	388197725	4050	4050	4050	4050	0
301	20230822	144600	388197725	4050	4050	4050	4050	34
302	20230822	144500	388060025	4055	4055	4055	4055	0
303	20230822	144400	388060025	4055	4055	4055	4055	1000
304	20230822	144300	384005025	4055	4055	4055	4055	0
305	20230822	144200	384005025	4055	4055	4055	4055	2
306	20230822	144100	383996915	4055	4055	4055	4055	3
307	20230822	144000	383984750	4055	4055	4055	4055	22
308	20230822	143900	383895540	4050	4050	4050	4050	2
309	20230822	143800	383887440	4050	4055	4055	4050	2
310	20230822	143700	383879335	4055	4055	4055	4055	2
311	20230822	143600	383871225	4055	4055	4055	4055	0
312	20230822	143500	383871225	4055	4050	4055	4050	14
313	20230822	143400	383814505	4050	4055	4055	4050	38
314	20230822	143300	383660505	4050	4050	4050	4050	20
315	20230822	143200	383579505	4040	4045	4045	4040	7
316	20230822	143100	383551210	4040	4045	4045	4040	40
317	20230822	143000	383389550	4050	4050	4050	4050	42
318	20230822	142900	383219450	4055	4055	4055	4055	11
319	20230822	142800	383174845	4055	4055	4055	4055	0
320	20230822	142700	383174845	4055	4055	4055	4055	0
321	20230822	142600	383174845	4055	4055	4055	4055	0
322	20230822	142500	383174845	4055	4055	4055	4055	0
323	20230822	142400	383174845	4055	4055	4055	4055	0
324	20230822	142300	383174845	4055	4050	4055	4050	509
325	20230822	142200	381111420	4050	4050	4055	4050	263
326	20230822	142100	380045590	4050	4050	4050	4050	1
327	20230822	142000	380041540	4050	4045	4050	4045	323
328	20230822	141900	378734980	4045	4050	4050	4045	301
329	20230822	141800	377517075	4050	4055	4055	4050	89
330	20230822	141700	377156610	4055	4055	4055	4055	1
331	20230822	141600	377152555	4055	4055	4055	4055	51
332	20230822	141500	376945750	4055	4055	4055	4055	0
333	20230822	141400	376945750	4055	4055	4055	4055	0
334	20230822	141300	376945750	4055	4055	4055	4055	270
335	20230822	141200	375850900	4055	4055	4055	4055	50
336	20230822	141100	375648150	4055	4055	4055	4055	10
337	20230822	141000	375607600	4055	4055	4055	4055	0
338	20230822	140900	375607600	4055	4055	4055	4055	5
339	20230822	140800	375587325	4035	4035	4035	4035	0
340	20230822	140700	375587325	4035	4035	4035	4035	0
341	20230822	140600	375587325	4035	4035	4035	4035	0
342	20230822	140500	375587325	4035	4035	4035	4035	0
343	20230822	140400	375587325	4035	4035	4035	4035	0
344	20230822	140300	375587325	4035	4035	4035	4035	0
345	20230822	140200	375587325	4035	4050	4050	4035	4300
346	20230822	140100	358222400	4045	4045	4045	4045	0
347	20230822	140000	358222400	4045	4055	4055	4045	83
348	20230822	135900	357886395	4055	4055	4055	4055	0
349	20230822	135800	357886395	4055	4055	4055	4055	7
350	20230822	135700	357858010	4055	4060	4060	4055	10
351	20230822	135600	357817450	4055	4050	4055	4050	205
352	20230822	135500	356986815	4050	4050	4050	4050	21
353	20230822	135400	356901765	4055	4055	4055	4055	1
354	20230822	135300	356897710	4055	4050	4055	4050	47
355	20230822	135200	356707335	4050	4050	4050	4050	0
356	20230822	135100	356707335	4050	4050	4050	4050	1
357	20230822	135000	356703285	4055	4055	4055	4055	1
358	20230822	134900	356699230	4060	4060	4060	4060	1
359	20230822	134800	356695170	4055	4060	4060	4055	45
360	20230822	134700	356512680	4060	4060	4060	4060	50
361	20230822	134600	356309680	4060	4055	4060	4055	43
362	20230822	134500	356135310	4060	4060	4060	4060	0
363	20230822	134400	356135310	4060	4060	4060	4060	21
364	20230822	134300	356050050	4055	4055	4055	4055	1
365	20230822	134200	356045995	4055	4055	4055	4055	0
366	20230822	134100	356045995	4055	4055	4055	4055	0
367	20230822	134000	356045995	4055	4050	4055	4050	394
368	20230822	133900	354448620	4050	4050	4050	4050	4
369	20230822	133800	354432420	4050	4050	4050	4050	0
370	20230822	133700	354432420	4050	4050	4050	4050	42
371	20230822	133600	354262320	4050	4050	4050	4050	837
372	20230822	133500	350872470	4040	4040	4040	4040	0
373	20230822	133400	350872470	4040	4050	4050	4040	2355
374	20230822	133300	341348640	4050	4050	4050	4050	0
375	20230822	133200	341348640	4050	4050	4050	4050	42
376	20230822	133100	341178540	4055	4055	4055	4055	1
377	20230822	133000	341174485	4050	4060	4060	4050	913
378	20230822	132900	337472255	4055	4055	4055	4055	1
379	20230822	132800	337468200	4055	4055	4055	4055	0
380	20230822	132700	337468200	4055	4055	4055	4055	82
381	20230822	132600	337135690	4060	4060	4060	4060	3
382	20230822	132500	337123510	4055	4055	4055	4055	516
383	20230822	132400	335031130	4055	4055	4055	4055	1
384	20230822	132300	335027075	4070	4070	4070	4070	0
385	20230822	132200	335027075	4070	4070	4070	4070	0
386	20230822	132100	335027075	4070	4070	4070	4070	0
387	20230822	132000	335027075	4070	4070	4070	4070	0
388	20230822	131900	335027075	4070	4070	4070	4070	38
389	20230822	131800	334872415	4075	4075	4075	4075	5
390	20230822	131700	334852040	4075	4050	4075	4050	2
391	20230822	131600	334843915	4050	4075	4075	4050	8908
392	20230822	131500	298629350	4080	4080	4080	4080	0
393	20230822	131400	298629350	4080	4075	4080	4075	53
394	20230822	131300	298413320	4080	4080	4080	4080	0
395	20230822	131200	298413320	4080	4070	4080	4070	1094
396	20230822	131100	293955225	4075	4080	4080	4075	43
397	20230822	131000	293779975	4075	4075	4075	4075	29
398	20230822	130900	293661800	4075	4075	4075	4075	42
399	20230822	130800	293490650	4080	4075	4080	4075	2
400	20230822	130700	293482495	4075	4075	4075	4075	43
401	20230822	130600	293307270	4075	4075	4075	4075	3
402	20230822	130500	293295045	4075	4075	4075	4075	44
403	20230822	130400	293115745	4075	4080	4080	4075	12
404	20230822	130300	293066820	4075	4075	4075	4075	43
405	20230822	130200	292891595	4075	4075	4075	4075	43
406	20230822	130100	292716370	4075	4075	4075	4075	0
407	20230822	130000	292716370	4075	4075	4075	4075	42
408	20230822	125900	292545220	4075	4075	4075	4075	1
409	20230822	125800	292541145	4075	4075	4075	4075	42
410	20230822	125700	292369995	4080	4080	4080	4080	0
411	20230822	125600	292369995	4080	4080	4080	4080	0
412	20230822	125500	292369995	4080	4080	4080	4080	3
413	20230822	125400	292357755	4085	4085	4085	4085	0
414	20230822	125300	292357755	4085	4085	4085	4085	37
415	20230822	125200	292206610	4085	4080	4085	4065	8060
416	20230822	125100	259405580	4085	4085	4085	4085	200
417	20230822	125000	258588580	4080	4080	4080	4080	0
418	20230822	124900	258588580	4080	4075	4080	4075	661
419	20230822	124800	255891910	4075	4075	4075	4075	0
420	20230822	124700	255891910	4075	4075	4075	4075	0
421	20230822	124600	255891910	4075	4075	4075	4075	42
422	20230822	124500	255720760	4075	4075	4075	4075	25
423	20230822	124400	255618885	4075	4075	4075	4075	42
424	20230822	124300	255447735	4080	4080	4080	4080	0
425	20230822	124200	255447735	4080	4075	4080	4075	43
426	20230822	124100	255272505	4080	4080	4080	4080	0
427	20230822	124000	255272505	4080	4080	4080	4080	357
428	20230822	123900	253815945	4080	4080	4080	4080	42
429	20230822	123800	253644585	4080	4080	4080	4080	0
430	20230822	123700	253644585	4080	4080	4080	4080	104
431	20230822	123600	253220265	4075	4075	4075	4075	0
432	20230822	123500	253220265	4075	4075	4075	4075	42
433	20230822	123400	253049115	4075	4075	4075	4075	1
434	20230822	123300	253045040	4075	4075	4075	4075	42
435	20230822	123200	252873890	4080	4080	4080	4080	5
436	20230822	123100	252853490	4080	4080	4080	4080	0
437	20230822	123000	252853490	4080	4080	4080	4075	53
438	20230822	122900	252637460	4080	4080	4080	4080	1
439	20230822	122800	252633380	4075	4075	4075	4075	42
440	20230822	122700	252462230	4080	4080	4080	4080	1
441	20230822	122600	252458150	4075	4075	4075	4075	42
442	20230822	122500	252287000	4080	4080	4080	4080	11
443	20230822	122400	252242120	4080	4080	4080	4080	0
444	20230822	122300	252242120	4080	4080	4080	4080	2
445	20230822	122200	252233960	4080	4080	4080	4080	50
446	20230822	122100	252029960	4075	4075	4075	4075	42
447	20230822	122000	251858810	4075	4075	4075	4075	0
448	20230822	121900	251858810	4075	4075	4075	4075	42
449	20230822	121800	251687660	4080	4080	4080	4080	200
450	20230822	121700	250871660	4075	4075	4075	4075	42
451	20230822	121600	250700510	4080	4080	4080	4080	0
452	20230822	121500	250700510	4080	4075	4080	4075	47
453	20230822	121400	250508980	4075	4075	4075	4075	42
454	20230822	121300	250337830	4080	4080	4080	4080	14
455	20230822	121200	250280710	4075	4080	4080	4075	52
456	20230822	121100	250068760	4080	4080	4080	4080	1
457	20230822	121000	250064680	4075	4075	4075	4075	42
458	20230822	120900	249893530	4080	4080	4080	4080	10
459	20230822	120800	249852730	4080	4080	4080	4080	1
460	20230822	120700	249848650	4075	4075	4075	4075	42
461	20230822	120600	249677500	4080	4080	4080	4080	77
462	20230822	120500	249363340	4075	4075	4075	4075	42
463	20230822	120400	249192190	4075	4075	4075	4075	0
464	20230822	120300	249192190	4075	4075	4075	4075	42
465	20230822	120200	249021040	4075	4075	4075	4075	0
466	20230822	120100	249021040	4075	4075	4075	4075	42
467	20230822	120000	248849890	4075	4075	4075	4075	9
468	20230822	115900	248813215	4075	4075	4075	4075	60
469	20230822	115800	248568715	4075	4075	4075	4075	5
470	20230822	115700	248548340	4070	4070	4070	4070	0
471	20230822	115600	248548340	4070	4070	4070	4070	0
472	20230822	115500	248548340	4070	4070	4070	4070	0
473	20230822	115400	248548340	4070	4085	4085	4070	2486
474	20230822	115300	238417890	4085	4085	4085	4085	40
475	20230822	115200	238254490	4085	4085	4085	4085	0
476	20230822	115100	238254490	4085	4085	4085	4085	42
477	20230822	115000	238082920	4085	4085	4085	4085	0
478	20230822	114900	238082920	4085	4085	4085	4085	42
479	20230822	114800	237911350	4090	4090	4090	4090	0
480	20230822	114700	237911350	4090	4085	4090	4085	92
481	20230822	114600	237535280	4090	4090	4090	4090	0
482	20230822	114500	237535280	4090	4090	4090	4090	0
483	20230822	114400	237535280	4090	4090	4090	4090	0
484	20230822	114300	237535280	4090	4090	4090	4090	0
485	20230822	114200	237535280	4090	4090	4090	4090	42
486	20230822	114100	237363500	4090	4090	4090	4090	294
487	20230822	114000	236161040	4085	4085	4085	4085	42
488	20230822	113900	235989470	4085	4085	4085	4085	0
489	20230822	113800	235989470	4085	4085	4085	4085	42
490	20230822	113700	235817900	4085	4085	4085	4085	500
491	20230822	113600	233775400	4085	4085	4085	4085	0
492	20230822	113500	233775400	4085	4085	4085	4085	42
493	20230822	113400	233603830	4085	4085	4085	4085	0
494	20230822	113300	233603830	4085	4085	4085	4085	42
495	20230822	113200	233432260	4090	4090	4090	4090	0
496	20230822	113100	233432260	4090	4090	4090	4090	320
497	20230822	113000	232123460	4090	4090	4090	4090	0
498	20230822	112900	232123460	4090	4090	4090	4090	199
499	20230822	112800	231309550	4090	4090	4090	4090	234
500	20230822	112700	230352490	4100	4100	4100	4100	2
501	20230822	112600	230344290	4095	4095	4095	4095	61
502	20230822	112500	230094495	4110	4110	4110	4110	0
503	20230822	112400	230094495	4110	4095	4110	4095	51
504	20230822	112300	229885560	4090	4090	4090	4090	0
505	20230822	112200	229885560	4090	4090	4090	4090	42
506	20230822	112100	229713780	4090	4085	4090	4085	187
507	20230822	112000	228949385	4080	4080	4080	4080	0
508	20230822	111900	228949385	4080	4080	4080	4080	373
509	20230822	111800	227427545	4075	4075	4075	4075	0
510	20230822	111700	227427545	4075	4075	4075	4075	42
511	20230822	111600	227256395	4080	4080	4080	4080	49
512	20230822	111500	227056475	4080	4075	4080	4075	47
513	20230822	111400	226864925	4080	4080	4080	4080	0
514	20230822	111300	226864925	4080	4080	4080	4080	38
515	20230822	111200	226709885	4080	4080	4080	4080	0
516	20230822	111100	226709885	4080	4080	4080	4080	39
517	20230822	111000	226550765	4080	4080	4080	4080	42
518	20230822	110900	226379405	4080	4080	4080	4080	0
519	20230822	110800	226379405	4080	4080	4080	4080	47
520	20230822	110700	226187645	4080	4080	4080	4080	0
521	20230822	110600	226187645	4080	4080	4080	4080	0
522	20230822	110500	226187645	4080	4080	4080	4080	0
523	20230822	110400	226187645	4080	4080	4080	4080	0
524	20230822	110300	226187645	4080	4080	4080	4080	0
525	20230822	110200	226187645	4080	4080	4080	4080	0
526	20230822	110100	226187645	4080	4080	4080	4080	50
527	20230822	110000	225983645	4080	4080	4080	4080	0
528	20230822	105900	225983645	4080	4080	4080	4080	0
529	20230822	105800	225983645	4080	4080	4080	4080	1134
530	20230822	105700	221356925	4075	4075	4075	4075	42
531	20230822	105600	221185775	4075	4075	4075	4075	0
532	20230822	105500	221185775	4075	4075	4075	4075	0
533	20230822	105400	221185775	4075	4075	4075	4075	42
534	20230822	105300	221014625	4075	4075	4075	4075	0
535	20230822	105200	221014625	4075	4080	4080	4075	43
536	20230822	105100	220839190	4080	4080	4080	4080	0
537	20230822	105000	220839190	4080	4080	4080	4080	42
538	20230822	104900	220667830	4080	4080	4080	4080	0
539	20230822	104800	220667830	4080	4080	4080	4080	27
540	20230822	104700	220557670	4080	4080	4080	4080	15
541	20230822	104600	220496470	4080	4080	4080	4080	0
542	20230822	104500	220496470	4080	4080	4080	4080	10
543	20230822	104400	220455670	4075	4075	4075	4075	300
544	20230822	104300	219233170	4075	4075	4075	4075	0
545	20230822	104200	219233170	4075	4075	4075	4075	357
546	20230822	104100	217778395	4070	4070	4075	4070	174
547	20230822	104000	217069710	4075	4075	4075	4075	0
548	20230822	103900	217069710	4075	4075	4075	4075	5
549	20230822	103800	217049335	4070	4070	4070	4070	42
550	20230822	103700	216878395	4075	4075	4075	4075	217
551	20230822	103600	215994120	4075	4075	4075	4075	2
552	20230822	103500	215985970	4080	4080	4080	4080	57
553	20230822	103400	215753410	4080	4075	4080	4075	400
554	20230822	103300	214122910	4085	4085	4085	4085	0
555	20230822	103200	214122910	4085	4085	4085	4085	0
556	20230822	103100	214122910	4085	4085	4085	4085	0
557	20230822	103000	214122910	4085	4080	4085	4065	4001
558	20230822	102900	197845695	4085	4085	4085	4085	25
559	20230822	102800	197743570	4090	4075	4090	4075	2924
560	20230822	102700	185816005	4065	4065	4065	4065	0
561	20230822	102600	185816005	4065	4065	4065	4065	397
562	20230822	102500	184202200	4065	4065	4065	4065	1453
563	20230822	102400	178295755	4065	4075	4075	4065	2000
564	20230822	102300	170157030	4075	4075	4075	4075	0
565	20230822	102200	170157030	4075	4075	4075	4075	0
566	20230822	102100	170157030	4075	4090	4090	4075	5100
567	20230822	102000	149355290	4090	4090	4090	4090	3
568	20230822	101900	149343020	4090	4090	4090	4090	83
569	20230822	101800	149003550	4090	4090	4090	4090	42
570	20230822	101700	148831770	4080	4080	4080	4080	0
571	20230822	101600	148831770	4080	4080	4080	4080	0
572	20230822	101500	148831770	4080	4080	4080	4080	0
573	20230822	101400	148831770	4080	4080	4080	4080	0
574	20230822	101300	148831770	4080	4095	4095	4080	2000
575	20230822	101200	140650185	4105	4100	4105	4100	59
576	20230822	101100	140408265	4100	4100	4100	4100	466
577	20230822	101000	138497665	4095	4100	4100	4095	55
578	20230822	100900	138272350	4100	4100	4100	4100	42
579	20230822	100800	138100150	4105	4105	4105	4105	7
580	20230822	100700	138071415	4100	4105	4105	4100	220
581	20230822	100600	137169410	4100	4105	4105	4100	43
582	20230822	100500	136993105	4105	4105	4105	4105	0
583	20230822	100400	136993105	4105	4105	4105	4105	1
584	20230822	100300	136989000	4105	4105	4105	4105	81
585	20230822	100200	136656495	4100	4100	4100	4100	42
586	20230822	100100	136484295	4105	4105	4105	4105	80
587	20230822	100000	136155895	4100	4100	4100	4100	0
588	20230822	095900	136155895	4100	4100	4100	4100	42
589	20230822	095800	135983695	4100	4100	4100	4100	19
590	20230822	095700	135905795	4100	4100	4100	4100	23
591	20230822	095600	135811495	4100	4100	4100	4100	280
592	20230822	095500	134663495	4105	4105	4105	4105	13
593	20230822	095400	134610130	4105	4105	4105	4105	0
594	20230822	095300	134610130	4105	4105	4105	4105	42
595	20230822	095200	134437720	4105	4110	4110	4105	7
596	20230822	095100	134408960	4105	4105	4105	4105	0
597	20230822	095000	134408960	4105	4105	4105	4105	42
598	20230822	094900	134236550	4110	4110	4110	4110	0
599	20230822	094800	134236550	4110	4110	4110	4110	24
600	20230822	094700	134137910	4115	4115	4115	4115	0
601	20230822	094600	134137910	4115	4115	4115	4115	9
602	20230822	094500	134100875	4120	4120	4120	4120	0
603	20230822	094400	134100875	4120	4120	4120	4120	1
604	20230822	094300	134096755	4125	4125	4125	4125	0
605	20230822	094200	134096755	4125	4125	4125	4125	11
606	20230822	094100	134051380	4110	4110	4110	4110	23
607	20230822	094000	133956850	4130	4105	4130	4105	200
608	20230822	093900	133133010	4090	4090	4090	4090	0
609	20230822	093800	133133010	4090	4090	4090	4090	467
610	20230822	093700	131222980	4085	4080	4085	4080	270
611	20230822	093600	130120240	4085	4085	4085	4085	55
612	20230822	093500	129895565	4085	4085	4085	4080	115
613	20230822	093400	129426195	4085	4090	4090	4085	139
614	20230822	093300	128858070	4090	4085	4090	4085	99
615	20230822	093200	128453355	4085	4080	4085	4080	1122
616	20230822	093100	123875585	4085	4085	4085	4085	1
617	20230822	093000	123871500	4085	4085	4085	4085	0
618	20230822	092900	123871500	4085	4085	4085	4085	0
619	20230822	092800	123871500	4085	4105	4105	4065	6746
620	20230822	092700	96304875	4105	4105	4105	4105	867
621	20230822	092600	92745840	4115	4115	4115	4115	1
622	20230822	092500	92741725	4115	4115	4115	4115	3
623	20230822	092400	92729380	4115	4115	4115	4115	45
624	20230822	092300	92544205	4115	4110	4115	4110	228
625	20230822	092200	91607105	4115	4115	4115	4115	335
626	20230822	092100	90228580	4115	4115	4115	4115	117
627	20230822	092000	89747125	4120	4120	4120	4120	277
628	20230822	091900	88605885	4120	4120	4120	4120	0
629	20230822	091800	88605885	4120	4120	4120	4120	42
630	20230822	091700	88432845	4125	4125	4125	4125	14
631	20230822	091600	88375095	4125	4125	4125	4125	74
632	20230822	091500	88069845	4130	4125	4130	4125	2
633	20230822	091400	88061590	4130	4125	4130	4125	44
634	20230822	091300	87880085	4130	4125	4130	4125	4
635	20230822	091200	87863570	4135	4135	4135	4135	1
636	20230822	091100	87859435	4115	4140	4140	4115	43
637	20230822	091000	87682465	4145	4145	4145	4145	4
638	20230822	090900	87665885	4115	4115	4115	4115	0
639	20230822	090800	87665885	4115	4115	4115	4115	156
640	20230822	090700	87023945	4105	4105	4105	4105	491
641	20230822	090600	85008390	4105	4105	4105	4105	0
642	20230822	090500	85008390	4105	4105	4105	4105	320
643	20230822	090400	83694790	4105	4120	4120	4105	7808
644	20230822	090300	51571125	4120	4120	4120	4120	1
645	20230822	090200	51567005	4120	4130	4130	4120	46
646	20230822	090100	51377425	4130	4160	4165	4130	1030
647	20230822	090000	47113305	4165	4115	4165	4115	11449