KissMeData/199820/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	201400	550506660	12420	12420	12420	12420	1622
3	20230814	201300	550506660	12420	12420	12420	12420	0
4	20230814	201200	550506660	12420	12420	12420	12420	0
5	20230814	201100	550506660	12420	12420	12420	12420	0
6	20230814	201000	550506660	12420	12420	12420	12420	0
7	20230814	200900	550506660	12420	12420	12420	12420	0
8	20230814	200800	550506660	12420	12420	12420	12420	0
9	20230814	200700	550506660	12420	12420	12420	12420	0
10	20230814	200600	550506660	12420	12420	12420	12420	0
11	20230814	200500	550506660	12420	12420	12420	12420	0
12	20230814	200400	550506660	12420	12420	12420	12420	0
13	20230814	200300	550506660	12420	12420	12420	12420	0
14	20230814	200200	550506660	12420	12420	12420	12420	0
15	20230814	200100	550506660	12420	12420	12420	12420	0
16	20230814	200000	550506660	12420	12420	12420	12420	0
17	20230814	195900	550506660	12420	12420	12420	12420	0
18	20230814	195800	550506660	12420	12420	12420	12420	0
19	20230814	195700	550506660	12420	12420	12420	12420	0
20	20230814	195600	550506660	12420	12420	12420	12420	0
21	20230814	195500	550506660	12420	12420	12420	12420	0
22	20230814	195400	550506660	12420	12420	12420	12420	0
23	20230814	195300	550506660	12420	12420	12420	12420	0
24	20230814	195200	550506660	12420	12420	12420	12420	0
25	20230814	195100	550506660	12420	12420	12420	12420	0
26	20230814	195000	550506660	12420	12420	12420	12420	0
27	20230814	194900	550506660	12420	12420	12420	12420	0
28	20230814	194800	550506660	12420	12420	12420	12420	0
29	20230814	194700	550506660	12420	12420	12420	12420	0
30	20230814	194600	550506660	12420	12420	12420	12420	0
31	20230814	194500	550506660	12420	12420	12420	12420	0
32	20230814	194400	550506660	12420	12420	12420	12420	1622
33	20230814	194300	550506660	12420	12420	12420	12420	0
34	20230814	194200	550506660	12420	12420	12420	12420	0
35	20230814	194100	550506660	12420	12420	12420	12420	0
36	20230814	194000	550506660	12420	12420	12420	12420	0
37	20230814	193900	550506660	12420	12420	12420	12420	0
38	20230814	193800	550506660	12420	12420	12420	12420	0
39	20230814	193700	550506660	12420	12420	12420	12420	0
40	20230814	193600	550506660	12420	12420	12420	12420	0
41	20230814	193500	550506660	12420	12420	12420	12420	0
42	20230814	193400	550506660	12420	12420	12420	12420	0
43	20230814	193300	550506660	12420	12420	12420	12420	0
44	20230814	193200	550506660	12420	12420	12420	12420	0
45	20230814	193100	550506660	12420	12420	12420	12420	0
46	20230814	193000	550506660	12420	12420	12420	12420	0
47	20230814	192900	550506660	12420	12420	12420	12420	0
48	20230814	192800	550506660	12420	12420	12420	12420	0
49	20230814	192700	550506660	12420	12420	12420	12420	0
50	20230814	192600	550506660	12420	12420	12420	12420	0
51	20230814	192500	550506660	12420	12420	12420	12420	0
52	20230814	192400	550506660	12420	12420	12420	12420	0
53	20230814	192300	550506660	12420	12420	12420	12420	0
54	20230814	192200	550506660	12420	12420	12420	12420	0
55	20230814	192100	550506660	12420	12420	12420	12420	0
56	20230814	192000	550506660	12420	12420	12420	12420	0
57	20230814	191900	550506660	12420	12420	12420	12420	0
58	20230814	191800	550506660	12420	12420	12420	12420	0
59	20230814	191700	550506660	12420	12420	12420	12420	0
60	20230814	191600	550506660	12420	12420	12420	12420	0
61	20230814	191500	550506660	12420	12420	12420	12420	0
62	20230814	191400	550506660	12420	12420	12420	12420	1622
63	20230814	191300	550506660	12420	12420	12420	12420	0
64	20230814	191200	550506660	12420	12420	12420	12420	0
65	20230814	191100	550506660	12420	12420	12420	12420	0
66	20230814	191000	550506660	12420	12420	12420	12420	0
67	20230814	190900	550506660	12420	12420	12420	12420	0
68	20230814	190800	550506660	12420	12420	12420	12420	0
69	20230814	190700	550506660	12420	12420	12420	12420	0
70	20230814	190600	550506660	12420	12420	12420	12420	0
71	20230814	190500	550506660	12420	12420	12420	12420	0
72	20230814	190400	550506660	12420	12420	12420	12420	0
73	20230814	190300	550506660	12420	12420	12420	12420	0
74	20230814	190200	550506660	12420	12420	12420	12420	0
75	20230814	190100	550506660	12420	12420	12420	12420	0
76	20230814	190000	550506660	12420	12420	12420	12420	0
77	20230814	185900	550506660	12420	12420	12420	12420	0
78	20230814	185800	550506660	12420	12420	12420	12420	0
79	20230814	185700	550506660	12420	12420	12420	12420	0
80	20230814	185600	550506660	12420	12420	12420	12420	0
81	20230814	185500	550506660	12420	12420	12420	12420	0
82	20230814	185400	550506660	12420	12420	12420	12420	0
83	20230814	185300	550506660	12420	12420	12420	12420	0
84	20230814	185200	550506660	12420	12420	12420	12420	0
85	20230814	185100	550506660	12420	12420	12420	12420	0
86	20230814	185000	550506660	12420	12420	12420	12420	0
87	20230814	184900	550506660	12420	12420	12420	12420	0
88	20230814	184800	550506660	12420	12420	12420	12420	0
89	20230814	184700	550506660	12420	12420	12420	12420	0
90	20230814	184600	550506660	12420	12420	12420	12420	0
91	20230814	184500	550506660	12420	12420	12420	12420	0
92	20230814	184400	550506660	12420	12420	12420	12420	1622
93	20230814	184300	550506660	12420	12420	12420	12420	0
94	20230814	184200	550506660	12420	12420	12420	12420	0
95	20230814	184100	550506660	12420	12420	12420	12420	0
96	20230814	184000	550506660	12420	12420	12420	12420	0
97	20230814	183900	550506660	12420	12420	12420	12420	0
98	20230814	183800	550506660	12420	12420	12420	12420	0
99	20230814	183700	550506660	12420	12420	12420	12420	0
100	20230814	183600	550506660	12420	12420	12420	12420	0
101	20230814	183500	550506660	12420	12420	12420	12420	0
102	20230814	183400	550506660	12420	12420	12420	12420	0
103	20230814	183300	550506660	12420	12420	12420	12420	0
104	20230814	183200	550506660	12420	12420	12420	12420	0
105	20230814	183100	550506660	12420	12420	12420	12420	0
106	20230814	183000	550506660	12420	12420	12420	12420	0
107	20230814	182900	550506660	12420	12420	12420	12420	0
108	20230814	182800	550506660	12420	12420	12420	12420	0
109	20230814	182700	550506660	12420	12420	12420	12420	0
110	20230814	182600	550506660	12420	12420	12420	12420	0
111	20230814	182500	550506660	12420	12420	12420	12420	0
112	20230814	182400	550506660	12420	12420	12420	12420	0
113	20230814	182300	550506660	12420	12420	12420	12420	0
114	20230814	182200	550506660	12420	12420	12420	12420	0
115	20230814	182100	550506660	12420	12420	12420	12420	0
116	20230814	182000	550506660	12420	12420	12420	12420	0
117	20230814	181900	550506660	12420	12420	12420	12420	0
118	20230814	181800	550506660	12420	12420	12420	12420	0
119	20230814	181700	550506660	12420	12420	12420	12420	0
120	20230814	181600	550506660	12420	12420	12420	12420	0
121	20230814	181500	550506660	12420	12420	12420	12420	0
122	20230814	181400	550506660	12420	12420	12420	12420	1622
123	20230814	181300	550506660	12420	12420	12420	12420	0
124	20230814	181200	550506660	12420	12420	12420	12420	0
125	20230814	181100	550506660	12420	12420	12420	12420	0
126	20230814	181000	550506660	12420	12420	12420	12420	0
127	20230814	180900	550506660	12420	12420	12420	12420	0
128	20230814	180800	550506660	12420	12420	12420	12420	0
129	20230814	180700	550506660	12420	12420	12420	12420	0
130	20230814	180600	550506660	12420	12420	12420	12420	0
131	20230814	180500	550506660	12420	12420	12420	12420	0
132	20230814	180400	550506660	12420	12420	12420	12420	0
133	20230814	180300	550506660	12420	12420	12420	12420	0
134	20230814	180200	550506660	12420	12420	12420	12420	0
135	20230814	180100	550506660	12420	12420	12420	12420	0
136	20230814	180000	550506660	12420	12420	12420	12420	0
137	20230814	175900	550506660	12420	12420	12420	12420	0
138	20230814	175800	550506660	12420	12420	12420	12420	0
139	20230814	175700	550506660	12420	12420	12420	12420	0
140	20230814	175600	550506660	12420	12420	12420	12420	0
141	20230814	175500	550506660	12420	12420	12420	12420	0
142	20230814	175400	550506660	12420	12420	12420	12420	0
143	20230814	175300	550506660	12420	12420	12420	12420	0
144	20230814	175200	550506660	12420	12420	12420	12420	0
145	20230814	175100	550506660	12420	12420	12420	12420	0
146	20230814	175000	550506660	12420	12420	12420	12420	0
147	20230814	174900	550506660	12420	12420	12420	12420	0
148	20230814	174800	550506660	12420	12420	12420	12420	0
149	20230814	174700	550506660	12420	12420	12420	12420	0
150	20230814	174600	550506660	12420	12420	12420	12420	0
151	20230814	174500	550506660	12420	12420	12420	12420	0
152	20230814	174400	550506660	12420	12420	12420	12420	1622
153	20230814	174300	550506660	12420	12420	12420	12420	0
154	20230814	174200	550506660	12420	12420	12420	12420	0
155	20230814	174100	550506660	12420	12420	12420	12420	0
156	20230814	174000	550506660	12420	12420	12420	12420	0
157	20230814	173900	550506660	12420	12420	12420	12420	0
158	20230814	173800	550506660	12420	12420	12420	12420	0
159	20230814	173700	550506660	12420	12420	12420	12420	0
160	20230814	173600	550506660	12420	12420	12420	12420	0
161	20230814	173500	550506660	12420	12420	12420	12420	0
162	20230814	173400	550506660	12420	12420	12420	12420	0
163	20230814	173300	550506660	12420	12420	12420	12420	0
164	20230814	173200	550506660	12420	12420	12420	12420	0
165	20230814	173100	550506660	12420	12420	12420	12420	0
166	20230814	173000	550506660	12420	12420	12420	12420	0
167	20230814	172900	550506660	12420	12420	12420	12420	0
168	20230814	172800	550506660	12420	12420	12420	12420	0
169	20230814	172700	550506660	12420	12420	12420	12420	0
170	20230814	172600	550506660	12420	12420	12420	12420	0
171	20230814	172500	550506660	12420	12420	12420	12420	0
172	20230814	172400	550506660	12420	12420	12420	12420	0
173	20230814	172300	550506660	12420	12420	12420	12420	0
174	20230814	172200	550506660	12420	12420	12420	12420	0
175	20230814	172100	550506660	12420	12420	12420	12420	0
176	20230814	172000	550506660	12420	12420	12420	12420	0
177	20230814	171900	550506660	12420	12420	12420	12420	0
178	20230814	171800	550506660	12420	12420	12420	12420	0
179	20230814	171700	550506660	12420	12420	12420	12420	0
180	20230814	171600	550506660	12420	12420	12420	12420	0
181	20230814	171500	550506660	12420	12420	12420	12420	0
182	20230814	171400	550506660	12420	12420	12420	12420	1622
183	20230814	171300	550506660	12420	12420	12420	12420	0
184	20230814	171200	550506660	12420	12420	12420	12420	0
185	20230814	171100	550506660	12420	12420	12420	12420	0
186	20230814	171000	550506660	12420	12420	12420	12420	0
187	20230814	170900	550506660	12420	12420	12420	12420	0
188	20230814	170800	550506660	12420	12420	12420	12420	0
189	20230814	170700	550506660	12420	12420	12420	12420	0
190	20230814	170600	550506660	12420	12420	12420	12420	0
191	20230814	170500	550506660	12420	12420	12420	12420	0
192	20230814	170400	550506660	12420	12420	12420	12420	0
193	20230814	170300	550506660	12420	12420	12420	12420	0
194	20230814	170200	550506660	12420	12420	12420	12420	0
195	20230814	170100	550506660	12420	12420	12420	12420	0
196	20230814	170000	550506660	12420	12420	12420	12420	0
197	20230814	165900	550506660	12420	12420	12420	12420	0
198	20230814	165800	550506660	12420	12420	12420	12420	0
199	20230814	165700	550506660	12420	12420	12420	12420	0
200	20230814	165600	550506660	12420	12420	12420	12420	0
201	20230814	165500	550506660	12420	12420	12420	12420	0
202	20230814	165400	550506660	12420	12420	12420	12420	0
203	20230814	165300	550506660	12420	12420	12420	12420	0
204	20230814	165200	550506660	12420	12420	12420	12420	0
205	20230814	165100	550506660	12420	12420	12420	12420	0
206	20230814	165000	550506660	12420	12420	12420	12420	0
207	20230814	164900	550506660	12420	12420	12420	12420	0
208	20230814	164800	550506660	12420	12420	12420	12420	0
209	20230814	164700	550506660	12420	12420	12420	12420	0
210	20230814	164600	550506660	12420	12420	12420	12420	0
211	20230814	164500	550506660	12420	12420	12420	12420	0
212	20230814	164400	550506660	12420	12420	12420	12420	1622
213	20230814	164300	550506660	12420	12420	12420	12420	0
214	20230814	164200	550506660	12420	12420	12420	12420	0
215	20230814	164100	550506660	12420	12420	12420	12420	0
216	20230814	164000	550506660	12420	12420	12420	12420	0
217	20230814	163900	550506660	12420	12420	12420	12420	0
218	20230814	163800	550506660	12420	12420	12420	12420	0
219	20230814	163700	550506660	12420	12420	12420	12420	0
220	20230814	163600	550506660	12420	12420	12420	12420	0
221	20230814	163500	550506660	12420	12420	12420	12420	0
222	20230814	163400	550506660	12420	12420	12420	12420	0
223	20230814	163300	550506660	12420	12420	12420	12420	0
224	20230814	163200	550506660	12420	12420	12420	12420	0
225	20230814	163100	550506660	12420	12420	12420	12420	0
226	20230814	163000	550506660	12420	12420	12420	12420	0
227	20230814	162900	550506660	12420	12420	12420	12420	0
228	20230814	162800	550506660	12420	12420	12420	12420	0
229	20230814	162700	550506660	12420	12420	12420	12420	0
230	20230814	162600	550506660	12420	12420	12420	12420	0
231	20230814	162500	550506660	12420	12420	12420	12420	0
232	20230814	162400	550506660	12420	12420	12420	12420	0
233	20230814	162300	550506660	12420	12420	12420	12420	0
234	20230814	162200	550506660	12420	12420	12420	12420	0
235	20230814	162100	550506660	12420	12420	12420	12420	0
236	20230814	162000	550506660	12420	12420	12420	12420	0
237	20230814	161900	550506660	12420	12420	12420	12420	0
238	20230814	161800	550506660	12420	12420	12420	12420	0
239	20230814	161700	550506660	12420	12420	12420	12420	0
240	20230814	161600	550506660	12420	12420	12420	12420	0
241	20230814	161500	550506660	12420	12420	12420	12420	0
242	20230814	161400	550506660	12420	12420	12420	12420	1622
243	20230814	161300	550506660	12420	12420	12420	12420	0
244	20230814	161200	550506660	12420	12420	12420	12420	0
245	20230814	161100	550506660	12420	12420	12420	12420	0
246	20230814	161000	550506660	12420	12420	12420	12420	0
247	20230814	160900	550506660	12420	12420	12420	12420	0
248	20230814	160800	550506660	12420	12420	12420	12420	0
249	20230814	160700	550506660	12420	12420	12420	12420	0
250	20230814	160600	550506660	12420	12420	12420	12420	0
251	20230814	160500	550506660	12420	12420	12420	12420	0
252	20230814	160400	550506660	12420	12420	12420	12420	0
253	20230814	160300	550506660	12420	12420	12420	12420	0
254	20230814	160200	550506660	12420	12420	12420	12420	0
255	20230814	160100	550506660	12420	12420	12420	12420	0
256	20230814	160000	550506660	12420	12420	12420	12420	0
257	20230814	155900	550506660	12420	12420	12420	12420	0
258	20230814	155800	550506660	12420	12420	12420	12420	0
259	20230814	155700	550506660	12420	12420	12420	12420	0
260	20230814	155600	550506660	12420	12420	12420	12420	0
261	20230814	155500	550506660	12420	12420	12420	12420	0
262	20230814	155400	550506660	12420	12420	12420	12420	0
263	20230814	155300	550506660	12420	12420	12420	12420	0
264	20230814	155200	550506660	12420	12420	12420	12420	0
265	20230814	155100	550506660	12420	12420	12420	12420	0
266	20230814	155000	550506660	12420	12420	12420	12420	0
267	20230814	154900	550506660	12420	12420	12420	12420	0
268	20230814	154800	550506660	12420	12420	12420	12420	0
269	20230814	154700	550506660	12420	12420	12420	12420	0
270	20230814	154600	550506660	12420	12420	12420	12420	0
271	20230814	154500	550506660	12420	12420	12420	12420	0
272	20230814	154400	550506660	12420	12420	12420	12420	1622
273	20230814	154300	550506660	12420	12420	12420	12420	0
274	20230814	154200	550506660	12420	12420	12420	12420	0
275	20230814	154100	550506660	12420	12420	12420	12420	0
276	20230814	154000	550506660	12420	12420	12420	12420	0
277	20230814	153900	550506660	12420	12420	12420	12420	0
278	20230814	153800	550506660	12420	12420	12420	12420	0
279	20230814	153700	550506660	12420	12420	12420	12420	0
280	20230814	153600	550506660	12420	12420	12420	12420	0
281	20230814	153500	550506660	12420	12420	12420	12420	0
282	20230814	153400	550506660	12420	12420	12420	12420	0
283	20230814	153300	550506660	12420	12420	12420	12420	0
284	20230814	153200	550506660	12420	12420	12420	12420	0
285	20230814	153100	550506660	12420	12420	12420	12420	0
286	20230814	153000	550506660	12420	12420	12420	12420	1622
287	20230814	152900	530361420	12470	12470	12470	12470	0
288	20230814	152800	530361420	12470	12470	12470	12470	0
289	20230814	152700	530361420	12470	12470	12470	12470	0
290	20230814	152600	530361420	12470	12470	12470	12470	0
291	20230814	152500	530361420	12470	12470	12470	12470	0
292	20230814	152400	530361420	12470	12470	12470	12470	0
293	20230814	152300	530361420	12470	12470	12470	12470	0
294	20230814	152200	530361420	12470	12470	12470	12470	0
295	20230814	152100	530361420	12470	12470	12470	12470	0
296	20230814	152000	530361420	12470	12470	12470	12470	0
297	20230814	151900	530361420	12470	12470	12470	12470	0
298	20230814	151800	530361420	12470	12470	12470	12470	2
299	20230814	151700	530336480	12470	12470	12470	12470	1
300	20230814	151600	530324010	12410	12430	12430	12410	336
301	20230814	151500	526149940	12470	12470	12470	12470	0
302	20230814	151400	526149940	12470	12470	12470	12470	1
303	20230814	151300	526137470	12430	12430	12430	12430	6
304	20230814	151200	526062890	12470	12470	12470	12470	0
305	20230814	151100	526062890	12470	12470	12470	12470	1
306	20230814	151000	526050420	12420	12420	12420	12420	0
307	20230814	150900	526050420	12420	12420	12420	12420	700
308	20230814	150800	517356420	12470	12470	12470	12470	0
309	20230814	150700	517356420	12470	12470	12470	12470	1
310	20230814	150600	517343950	12420	12420	12420	12420	0
311	20230814	150500	517343950	12420	12420	12420	12420	0
312	20230814	150400	517343950	12420	12420	12420	12420	50
313	20230814	150300	516722950	12420	12420	12470	12410	696
314	20230814	150200	508055740	12460	12460	12460	12460	0
315	20230814	150100	508055740	12460	12460	12460	12460	0
316	20230814	150000	508055740	12460	12460	12460	12460	0
317	20230814	145900	508055740	12460	12460	12460	12460	0
318	20230814	145800	508055740	12460	12460	12460	12460	0
319	20230814	145700	508055740	12460	12460	12460	12460	40
320	20230814	145600	507557340	12470	12470	12470	12470	0
321	20230814	145500	507557340	12470	12470	12470	12470	0
322	20230814	145400	507557340	12470	12470	12470	12470	0
323	20230814	145300	507557340	12470	12470	12470	12470	10
324	20230814	145200	507432640	12440	12470	12470	12440	112
325	20230814	145100	506039330	12440	12440	12440	12440	13
326	20230814	145000	505877610	12450	12450	12450	12450	3
327	20230814	144900	505840260	12470	12470	12470	12470	2
328	20230814	144800	505815320	12470	12470	12470	12470	4
329	20230814	144700	505765440	12470	12460	12470	12460	10
330	20230814	144600	505640790	12440	12440	12440	12440	0
331	20230814	144500	505640790	12440	12440	12440	12440	0
332	20230814	144400	505640790	12440	12440	12440	12440	1
333	20230814	144300	505628350	12460	12460	12460	12460	1
334	20230814	144200	505615890	12420	12420	12420	12420	99
335	20230814	144100	504386310	12420	12420	12420	12420	14
336	20230814	144000	504212430	12420	12420	12420	12420	108
337	20230814	143900	502871070	12460	12460	12460	12460	0
338	20230814	143800	502871070	12460	12460	12460	12460	73
339	20230814	143700	501961490	12460	12460	12460	12460	45
340	20230814	143600	501400790	12470	12460	12470	12460	32
341	20230814	143500	501001840	12460	12460	12460	12460	0
342	20230814	143400	501001840	12460	12440	12460	12440	16
343	20230814	143300	500802780	12470	12440	12470	12440	46
344	20230814	143200	500230120	12470	12470	12470	12470	0
345	20230814	143100	500230120	12470	12470	12470	12470	0
346	20230814	143000	500230120	12470	12470	12470	12470	0
347	20230814	142900	500230120	12470	12470	12470	12470	0
348	20230814	142800	500230120	12470	12430	12470	12420	250
349	20230814	142700	497124500	12430	12430	12430	12430	0
350	20230814	142600	497124500	12430	12430	12430	12430	0
351	20230814	142500	497124500	12430	12430	12430	12430	13
352	20230814	142400	496962910	12440	12470	12470	12440	14
353	20230814	142300	496788570	12470	12470	12470	12470	0
354	20230814	142200	496788570	12470	12470	12470	12470	0
355	20230814	142100	496788570	12470	12470	12470	12470	1
356	20230814	142000	496776100	12430	12430	12430	12430	11
357	20230814	141900	496639370	12470	12470	12470	12470	0
358	20230814	141800	496639370	12470	12470	12470	12470	0
359	20230814	141700	496639370	12470	12470	12470	12470	0
360	20230814	141600	496639370	12470	12470	12470	12470	0
361	20230814	141500	496639370	12470	12470	12470	12470	0
362	20230814	141400	496639370	12470	12470	12470	12470	0
363	20230814	141300	496639370	12470	12470	12470	12470	9
364	20230814	141200	496527140	12420	12420	12420	12420	0
365	20230814	141100	496527140	12420	12420	12420	12420	0
366	20230814	141000	496527140	12420	12420	12420	12420	2
367	20230814	140900	496502300	12470	12470	12470	12470	1
368	20230814	140800	496489830	12480	12470	12480	12470	38
369	20230814	140700	496015600	12410	12410	12410	12410	0
370	20230814	140600	496015600	12410	12410	12410	12410	0
371	20230814	140500	496015600	12410	12410	12410	12410	0
372	20230814	140400	496015600	12410	12410	12410	12410	0
373	20230814	140300	496015600	12410	12410	12410	12410	75
374	20230814	140200	495084850	12410	12410	12410	12410	0
375	20230814	140100	495084850	12410	12410	12410	12410	39
376	20230814	140000	494600860	12420	12420	12420	12420	0
377	20230814	135900	494600860	12420	12430	12430	12420	463
378	20230814	135800	488850080	12430	12490	12490	12430	15
379	20230814	135700	488662850	12490	12490	12490	12490	0
380	20230814	135600	488662850	12490	12490	12490	12490	0
381	20230814	135500	488662850	12490	12490	12490	12490	0
382	20230814	135400	488662850	12490	12490	12490	12490	20
383	20230814	135300	488413050	12500	12500	12500	12500	0
384	20230814	135200	488413050	12500	12500	12500	12500	0
385	20230814	135100	488413050	12500	12500	12500	12500	0
386	20230814	135000	488413050	12500	12500	12500	12500	0
387	20230814	134900	488413050	12500	12500	12500	12500	1
388	20230814	134800	488400550	12430	12430	12430	12430	6
389	20230814	134700	488325970	12430	12430	12430	12430	30
390	20230814	134600	487953070	12420	12430	12430	12420	25
391	20230814	134500	487642440	12430	12500	12500	12430	220
392	20230814	134400	484906430	12500	12500	12500	12500	0
393	20230814	134300	484906430	12500	12500	12500	12500	13
394	20230814	134200	484743930	12510	12510	12510	12510	0
395	20230814	134100	484743930	12510	12510	12510	12510	0
396	20230814	134000	484743930	12510	12510	12510	12510	1
397	20230814	133900	484731420	12490	12490	12490	12490	0
398	20230814	133800	484731420	12490	12490	12490	12490	0
399	20230814	133700	484731420	12490	12490	12490	12490	0
400	20230814	133600	484731420	12490	12490	12490	12490	17
401	20230814	133500	484519090	12490	12490	12490	12490	0
402	20230814	133400	484519090	12490	12490	12490	12490	0
403	20230814	133300	484519090	12490	12490	12490	12490	1
404	20230814	133200	484506600	12430	12430	12430	12430	0
405	20230814	133100	484506600	12430	12430	12430	12430	331
406	20230814	133000	480392270	12510	12450	12510	12450	10
407	20230814	132900	480267590	12440	12450	12450	12440	654
408	20230814	132800	472126390	12460	12460	12460	12460	80
409	20230814	132700	471129590	12520	12520	12520	12520	500
410	20230814	132600	464869590	12520	12520	12520	12520	0
411	20230814	132500	464869590	12520	12520	12520	12520	0
412	20230814	132400	464869590	12520	12520	12520	12520	10
413	20230814	132300	464744390	12450	12450	12450	12450	0
414	20230814	132200	464744390	12450	12450	12450	12450	166
415	20230814	132100	462677690	12450	12450	12450	12450	102
416	20230814	132000	461407790	12450	12450	12450	12450	3
417	20230814	131900	461370440	12450	12450	12450	12450	0
418	20230814	131800	461370440	12450	12450	12450	12450	0
419	20230814	131700	461370440	12450	12450	12450	12450	0
420	20230814	131600	461370440	12450	12450	12450	12450	30
421	20230814	131500	460996940	12450	12450	12450	12450	5
422	20230814	131400	460934690	12440	12440	12440	12440	1
423	20230814	131300	460922250	12440	12440	12440	12440	13
424	20230814	131200	460760530	12440	12440	12440	12440	10
425	20230814	131100	460636130	12450	12450	12450	12450	0
426	20230814	131000	460636130	12450	12440	12450	12440	68
427	20230814	130900	459790030	12450	12450	12450	12450	0
428	20230814	130800	459790030	12450	12450	12450	12450	0
429	20230814	130700	459790030	12450	12450	12450	12450	0
430	20230814	130600	459790030	12450	12450	12450	12450	1
431	20230814	130500	459777580	12450	12450	12450	12450	2
432	20230814	130400	459752680	12450	12450	12450	12450	0
433	20230814	130300	459752680	12450	12450	12450	12450	69
434	20230814	130200	458893630	12450	12450	12450	12450	319
435	20230814	130100	454922080	12450	12450	12450	12450	0
436	20230814	130000	454922080	12450	12450	12450	12450	0
437	20230814	125900	454922080	12450	12450	12450	12450	0
438	20230814	125800	454922080	12450	12450	12450	12450	0
439	20230814	125700	454922080	12450	12460	12460	12450	200
440	20230814	125600	452431330	12470	12470	12470	12470	0
441	20230814	125500	452431330	12470	12470	12470	12470	226
442	20230814	125400	449613110	12470	12470	12470	12470	0
443	20230814	125300	449613110	12470	12470	12470	12470	0
444	20230814	125200	449613110	12470	12470	12470	12470	0
445	20230814	125100	449613110	12470	12470	12470	12470	3
446	20230814	125000	449575700	12470	12470	12470	12470	0
447	20230814	124900	449575700	12470	12470	12470	12470	0
448	20230814	124800	449575700	12470	12470	12470	12460	371
449	20230814	124700	444952340	12470	12470	12470	12470	0
450	20230814	124600	444952340	12470	12470	12470	12470	0
451	20230814	124500	444952340	12470	12470	12470	12470	140
452	20230814	124400	443206540	12470	12470	12470	12470	0
453	20230814	124300	443206540	12470	12470	12470	12470	10
454	20230814	124200	443081840	12470	12500	12500	12470	20
455	20230814	124100	442831960	12540	12540	12540	12540	0
456	20230814	124000	442831960	12540	12540	12540	12540	0
457	20230814	123900	442831960	12540	12540	12540	12540	1
458	20230814	123800	442819420	12490	12490	12490	12490	0
459	20230814	123700	442819420	12490	12520	12520	12490	489
460	20230814	123600	436710020	12530	12570	12570	12530	79
461	20230814	123500	435719350	12560	12560	12560	12560	0
462	20230814	123400	435719350	12560	12560	12560	12560	35
463	20230814	123300	435279750	12590	12590	12590	12590	0
464	20230814	123200	435279750	12590	12590	12590	12590	0
465	20230814	123100	435279750	12590	12590	12590	12590	0
466	20230814	123000	435279750	12590	12590	12590	12590	1
467	20230814	122900	435267160	12590	12590	12590	12590	50
468	20230814	122800	434637660	12590	12600	12600	12590	2
469	20230814	122700	434612470	12600	12600	12600	12600	0
470	20230814	122600	434612470	12600	12600	12600	12600	20
471	20230814	122500	434360470	12600	12600	12600	12600	0
472	20230814	122400	434360470	12600	12600	12600	12600	0
473	20230814	122300	434360470	12600	12600	12600	12600	0
474	20230814	122200	434360470	12600	12600	12600	12600	0
475	20230814	122100	434360470	12600	12600	12600	12600	0
476	20230814	122000	434360470	12600	12600	12600	12600	0
477	20230814	121900	434360470	12600	12600	12600	12600	0
478	20230814	121800	434360470	12600	12600	12600	12600	4
479	20230814	121700	434310070	12530	12530	12530	12530	0
480	20230814	121600	434310070	12530	12520	12530	12520	323
481	20230814	121500	430263680	12520	12520	12520	12520	37
482	20230814	121400	429800440	12520	12520	12520	12520	0
483	20230814	121300	429800440	12520	12520	12520	12520	0
484	20230814	121200	429800440	12520	12520	12520	12520	0
485	20230814	121100	429800440	12520	12520	12520	12520	0
486	20230814	121000	429800440	12520	12520	12520	12520	0
487	20230814	120900	429800440	12520	12520	12520	12520	0
488	20230814	120800	429800440	12520	12520	12520	12520	0
489	20230814	120700	429800440	12520	12520	12520	12520	0
490	20230814	120600	429800440	12520	12500	12520	12500	3
491	20230814	120500	429762920	12500	12500	12500	12500	2
492	20230814	120400	429737920	12500	12510	12510	12500	72
493	20230814	120300	428837220	12510	12510	12510	12510	0
494	20230814	120200	428837220	12510	12510	12510	12510	0
495	20230814	120100	428837220	12510	12510	12510	12510	0
496	20230814	120000	428837220	12510	12510	12510	12510	3
497	20230814	115900	428799690	12510	12510	12510	12510	0
498	20230814	115800	428799690	12510	12510	12510	12510	0
499	20230814	115700	428799690	12510	12510	12510	12510	0
500	20230814	115600	428799690	12510	12510	12510	12510	11
501	20230814	115500	428662080	12510	12510	12510	12510	0
502	20230814	115400	428662080	12510	12510	12510	12510	0
503	20230814	115300	428662080	12510	12510	12510	12510	0
504	20230814	115200	428662080	12510	12510	12510	12510	0
505	20230814	115100	428662080	12510	12510	12510	12510	0
506	20230814	115000	428662080	12510	12510	12510	12510	23
507	20230814	114900	428374350	12520	12520	12520	12520	0
508	20230814	114800	428374350	12520	12450	12520	12450	81
509	20230814	114700	427365830	12450	12450	12450	12450	30
510	20230814	114600	426992330	12450	12450	12450	12450	0
511	20230814	114500	426992330	12450	12460	12460	12450	393
512	20230814	114400	422095690	12460	12460	12460	12460	0
513	20230814	114300	422095690	12460	12460	12460	12460	0
514	20230814	114200	422095690	12460	12460	12460	12460	0
515	20230814	114100	422095690	12460	12460	12460	12460	0
516	20230814	114000	422095690	12460	12470	12470	12460	30
517	20230814	113900	421721840	12530	12530	12530	12530	0
518	20230814	113800	421721840	12530	12530	12530	12530	50
519	20230814	113700	421095340	12530	12530	12530	12530	0
520	20230814	113600	421095340	12530	12530	12530	12530	1
521	20230814	113500	421082810	12460	12460	12460	12460	0
522	20230814	113400	421082810	12460	12460	12460	12460	10
523	20230814	113300	420958210	12460	12460	12460	12460	0
524	20230814	113200	420958210	12460	12480	12480	12460	244
525	20230814	113100	417917150	12470	12470	12470	12470	0
526	20230814	113000	417917150	12470	12470	12470	12470	0
527	20230814	112900	417917150	12470	12470	12470	12470	0
528	20230814	112800	417917150	12470	12470	12470	12470	9
529	20230814	112700	417804920	12470	12470	12470	12470	201
530	20230814	112600	415298450	12460	12470	12470	12460	22
531	20230814	112500	415024310	12470	12470	12470	12470	1000
532	20230814	112400	402554310	12470	12470	12470	12470	1
533	20230814	112300	402541840	12450	12450	12450	12450	19
534	20230814	112200	402305290	12450	12450	12450	12450	1
535	20230814	112100	402292840	12450	12450	12450	12450	1
536	20230814	112000	402280390	12450	12450	12450	12450	0
537	20230814	111900	402280390	12450	12460	12460	12450	37
538	20230814	111800	401819650	12460	12470	12470	12460	46
539	20230814	111700	401246050	12470	12480	12480	12470	13
540	20230814	111600	401083930	12510	12510	12510	12510	0
541	20230814	111500	401083930	12510	12510	12510	12510	1
542	20230814	111400	401071420	12490	12490	12490	12490	0
543	20230814	111300	401071420	12490	12530	12530	12490	194
544	20230814	111200	398647600	12500	12500	12500	12500	1
545	20230814	111100	398635100	12530	12530	12530	12530	0
546	20230814	111000	398635100	12530	12530	12530	12530	5
547	20230814	110900	398572450	12530	12530	12530	12530	1
548	20230814	110800	398559920	12510	12510	12510	12510	0
549	20230814	110700	398559920	12510	12510	12510	12510	10
550	20230814	110600	398434820	12510	12500	12510	12500	74
551	20230814	110500	397509450	12510	12530	12530	12510	87
552	20230814	110400	396420440	12520	12530	12530	12520	61
553	20230814	110300	395656470	12530	12570	12570	12530	36
554	20230814	110200	395204450	12600	12600	12600	12600	1
555	20230814	110100	395191850	12570	12570	12570	12570	372
556	20230814	110000	390515810	12610	12610	12610	12610	1
557	20230814	105900	390503200	12570	12600	12600	12570	888
558	20230814	105800	379330160	12600	12600	12600	12600	0
559	20230814	105700	379330160	12600	12610	12610	12600	168
560	20230814	105600	377212550	12620	12620	12620	12620	84
561	20230814	105500	376152470	12630	12630	12630	12630	79
562	20230814	105400	375154700	12640	12640	12640	12640	0
563	20230814	105300	375154700	12640	12640	12640	12640	633
564	20230814	105200	367153580	12640	12600	12640	12600	109
565	20230814	105100	365780140	12640	12640	12640	12630	146
566	20230814	105000	363934710	12640	12640	12640	12640	0
567	20230814	104900	363934710	12640	12650	12650	12640	612
568	20230814	104800	356193970	12590	12590	12590	12590	0
569	20230814	104700	356193970	12590	12650	12650	12590	275
570	20230814	104600	352731420	12640	12640	12640	12640	75
571	20230814	104500	351783420	12640	12630	12640	12630	400
572	20230814	104400	346727670	12630	12640	12640	12630	109
573	20230814	104300	345350910	12640	12620	12640	12620	20
574	20230814	104200	345098190	12630	12630	12630	12630	0
575	20230814	104100	345098190	12630	12630	12630	12630	79
576	20230814	104000	344100420	12630	12580	12630	12580	31
577	20230814	103900	343710390	12660	12660	12660	12660	0
578	20230814	103800	343710390	12660	12660	12660	12660	211
579	20230814	103700	341039130	12660	12650	12660	12580	468
580	20230814	103600	335130250	12600	12580	12600	12580	287
581	20230814	103500	331516670	12580	12570	12580	12570	24
582	20230814	103400	331214980	12570	12560	12570	12550	36
583	20230814	103300	330762970	12560	12570	12570	12550	102
584	20230814	103200	329482540	12560	12560	12560	12560	50
585	20230814	103100	328854540	12570	12570	12570	12570	20
586	20230814	103000	328603140	12570	12570	12570	12570	0
587	20230814	102900	328603140	12570	12570	12570	12570	10
588	20230814	102800	328477440	12570	12560	12570	12560	182
589	20230814	102700	326191510	12570	12550	12570	12550	228
590	20230814	102600	323327830	12540	12540	12540	12540	13
591	20230814	102500	323164810	12550	12550	12550	12530	3
592	20230814	102400	323127180	12530	12530	12530	12530	0
593	20230814	102300	323127180	12530	12550	12550	12530	2
594	20230814	102200	323102100	12530	12560	12570	12530	27
595	20230814	102100	322763360	12570	12570	12570	12570	195
596	20230814	102000	320312210	12570	12550	12570	12530	164
597	20230814	101900	318256970	12570	12570	12570	12570	0
598	20230814	101800	318256970	12570	12570	12570	12570	1
599	20230814	101700	318244400	12540	12540	12550	12530	305
600	20230814	101600	314421790	12530	12490	12530	12490	955
601	20230814	101500	302474300	12490	12490	12490	12490	0
602	20230814	101400	302474300	12490	12490	12490	12490	0
603	20230814	101300	302474300	12490	12490	12490	12490	1
604	20230814	101200	302461810	12440	12500	12500	12440	234
605	20230814	101100	299548590	12500	12490	12500	12490	84
606	20230814	101000	298498600	12500	12500	12500	12500	2
607	20230814	100900	298473600	12500	12500	12500	12500	206
608	20230814	100800	295898600	12500	12500	12500	12500	14
609	20230814	100700	295723600	12510	12460	12510	12460	37
610	20230814	100600	295262530	12460	12460	12460	12460	13
611	20230814	100500	295100550	12440	12440	12440	12440	30
612	20230814	100400	294727350	12440	12440	12440	12440	0
613	20230814	100300	294727350	12440	12440	12440	12440	231
614	20230814	100200	291853710	12460	12500	12500	12460	259
615	20230814	100100	288625880	12530	12530	12530	12530	50
616	20230814	100000	287999380	12540	12530	12540	12530	79
617	20230814	095900	287008920	12540	12540	12540	12540	0
618	20230814	095800	287008920	12540	12540	12540	12540	2
619	20230814	095700	286983840	12550	12550	12550	12550	20
620	20230814	095600	286732840	12550	12550	12550	12550	0
621	20230814	095500	286732840	12550	12550	12550	12550	0
622	20230814	095400	286732840	12550	12550	12550	12550	3
623	20230814	095300	286695190	12440	12480	12500	12430	255
624	20230814	095200	283518940	12440	12450	12450	12440	2660
625	20230814	095100	250423200	12450	12450	12450	12450	80
626	20230814	095000	249427200	12450	12450	12450	12450	76
627	20230814	094900	248481000	12450	12450	12450	12450	16
628	20230814	094800	248281800	12450	12450	12450	12450	0
629	20230814	094700	248281800	12450	12450	12450	12450	165
630	20230814	094600	246227550	12480	12490	12490	12450	111
631	20230814	094500	244844740	12490	12500	12500	12490	312
632	20230814	094400	240944750	12500	12500	12500	12500	2
633	20230814	094300	240919750	12500	12530	12530	12500	146
634	20230814	094200	239094350	12540	12540	12540	12540	10
635	20230814	094100	238968950	12540	12540	12540	12540	1
636	20230814	094000	238956410	12520	12520	12520	12520	234
637	20230814	093900	236026730	12550	12550	12550	12550	5
638	20230814	093800	235963980	12520	12550	12550	12520	158
639	20230814	093700	233984060	12560	12560	12560	12560	1
640	20230814	093600	233971500	12560	12570	12570	12560	43
641	20230814	093500	233431410	12570	12530	12570	12530	31
642	20230814	093400	233042940	12560	12530	12560	12530	51
643	20230814	093300	232403880	12580	12580	12580	12580	0
644	20230814	093200	232403880	12580	12550	12580	12520	359
645	20230814	093100	227902060	12550	12550	12580	12540	42
646	20230814	093000	227375240	12550	12570	12570	12550	17
647	20230814	092900	227161570	12570	12570	12570	12570	111
648	20230814	092800	225766300	12570	12570	12570	12570	1
649	20230814	092700	225753730	12560	12580	12580	12560	381
650	20230814	092600	220966700	12580	12570	12580	12570	2
651	20230814	092500	220941550	12560	12560	12560	12560	20
652	20230814	092400	220690350	12590	12590	12590	12560	506
653	20230814	092300	214319960	12590	12560	12590	12560	112
654	20230814	092200	212913180	12560	12590	12600	12560	269
655	20230814	092100	209527200	12590	12590	12600	12540	258
656	20230814	092000	206279470	12590	12510	12590	12510	15
657	20230814	091900	206091640	12550	12510	12550	12510	1046
658	20230814	091800	192975210	12420	12420	12420	12420	400
659	20230814	091700	188007210	12420	12420	12420	12410	696
660	20230814	091600	179362980	12420	12410	12510	12400	2156
661	20230814	091500	152607870	12410	12430	12430	12410	1475
662	20230814	091400	134297790	12440	12510	12510	12440	1205
663	20230814	091300	119279340	12510	12540	12540	12510	78
664	20230814	091200	118302660	12550	12460	12550	12460	677
665	20230814	091100	109837070	12460	12460	12460	12460	0
666	20230814	091000	109837070	12460	12450	12460	12450	121
667	20230814	090900	108329710	12450	12440	12450	12440	351
668	20230814	090800	103963260	12440	12470	12550	12440	145
669	20230814	090700	102154860	12430	12430	12430	12430	22
670	20230814	090600	101881400	12470	12420	12470	12420	31
671	20230814	090500	101496330	12480	12420	12480	12410	51
672	20230814	090400	100863050	12460	12460	12470	12460	488
673	20230814	090300	94781970	12400	12510	12510	12380	1904
674	20230814	090200	71040000	12530	12540	12540	12530	30
675	20230814	090100	70664000	12530	12580	12590	12530	1518
676	20230814	090000	51571680	12810	12830	12830	12560	4021