KissMeData/424980/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	205800	791595490	18510	18510	18510	18510	1191
3	20230814	205700	791595490	18510	18510	18510	18510	0
4	20230814	205600	791595490	18510	18510	18510	18510	0
5	20230814	205500	791595490	18510	18510	18510	18510	0
6	20230814	205400	791595490	18510	18510	18510	18510	0
7	20230814	205300	791595490	18510	18510	18510	18510	0
8	20230814	205200	791595490	18510	18510	18510	18510	0
9	20230814	205100	791595490	18510	18510	18510	18510	0
10	20230814	205000	791595490	18510	18510	18510	18510	0
11	20230814	204900	791595490	18510	18510	18510	18510	0
12	20230814	204800	791595490	18510	18510	18510	18510	0
13	20230814	204700	791595490	18510	18510	18510	18510	0
14	20230814	204600	791595490	18510	18510	18510	18510	0
15	20230814	204500	791595490	18510	18510	18510	18510	0
16	20230814	204400	791595490	18510	18510	18510	18510	0
17	20230814	204300	791595490	18510	18510	18510	18510	0
18	20230814	204200	791595490	18510	18510	18510	18510	0
19	20230814	204100	791595490	18510	18510	18510	18510	0
20	20230814	204000	791595490	18510	18510	18510	18510	0
21	20230814	203900	791595490	18510	18510	18510	18510	0
22	20230814	203800	791595490	18510	18510	18510	18510	0
23	20230814	203700	791595490	18510	18510	18510	18510	0
24	20230814	203600	791595490	18510	18510	18510	18510	0
25	20230814	203500	791595490	18510	18510	18510	18510	0
26	20230814	203400	791595490	18510	18510	18510	18510	0
27	20230814	203300	791595490	18510	18510	18510	18510	0
28	20230814	203200	791595490	18510	18510	18510	18510	0
29	20230814	203100	791595490	18510	18510	18510	18510	0
30	20230814	203000	791595490	18510	18510	18510	18510	0
31	20230814	202900	791595490	18510	18510	18510	18510	0
32	20230814	202800	791595490	18510	18510	18510	18510	1191
33	20230814	202700	791595490	18510	18510	18510	18510	0
34	20230814	202600	791595490	18510	18510	18510	18510	0
35	20230814	202500	791595490	18510	18510	18510	18510	0
36	20230814	202400	791595490	18510	18510	18510	18510	0
37	20230814	202300	791595490	18510	18510	18510	18510	0
38	20230814	202200	791595490	18510	18510	18510	18510	0
39	20230814	202100	791595490	18510	18510	18510	18510	0
40	20230814	202000	791595490	18510	18510	18510	18510	0
41	20230814	201900	791595490	18510	18510	18510	18510	0
42	20230814	201800	791595490	18510	18510	18510	18510	0
43	20230814	201700	791595490	18510	18510	18510	18510	0
44	20230814	201600	791595490	18510	18510	18510	18510	0
45	20230814	201500	791595490	18510	18510	18510	18510	0
46	20230814	201400	791595490	18510	18510	18510	18510	0
47	20230814	201300	791595490	18510	18510	18510	18510	0
48	20230814	201200	791595490	18510	18510	18510	18510	0
49	20230814	201100	791595490	18510	18510	18510	18510	0
50	20230814	201000	791595490	18510	18510	18510	18510	0
51	20230814	200900	791595490	18510	18510	18510	18510	0
52	20230814	200800	791595490	18510	18510	18510	18510	0
53	20230814	200700	791595490	18510	18510	18510	18510	0
54	20230814	200600	791595490	18510	18510	18510	18510	0
55	20230814	200500	791595490	18510	18510	18510	18510	0
56	20230814	200400	791595490	18510	18510	18510	18510	0
57	20230814	200300	791595490	18510	18510	18510	18510	0
58	20230814	200200	791595490	18510	18510	18510	18510	0
59	20230814	200100	791595490	18510	18510	18510	18510	0
60	20230814	200000	791595490	18510	18510	18510	18510	0
61	20230814	195900	791595490	18510	18510	18510	18510	0
62	20230814	195800	791595490	18510	18510	18510	18510	1191
63	20230814	195700	791595490	18510	18510	18510	18510	0
64	20230814	195600	791595490	18510	18510	18510	18510	0
65	20230814	195500	791595490	18510	18510	18510	18510	0
66	20230814	195400	791595490	18510	18510	18510	18510	0
67	20230814	195300	791595490	18510	18510	18510	18510	0
68	20230814	195200	791595490	18510	18510	18510	18510	0
69	20230814	195100	791595490	18510	18510	18510	18510	0
70	20230814	195000	791595490	18510	18510	18510	18510	0
71	20230814	194900	791595490	18510	18510	18510	18510	0
72	20230814	194800	791595490	18510	18510	18510	18510	0
73	20230814	194700	791595490	18510	18510	18510	18510	0
74	20230814	194600	791595490	18510	18510	18510	18510	0
75	20230814	194500	791595490	18510	18510	18510	18510	0
76	20230814	194400	791595490	18510	18510	18510	18510	0
77	20230814	194300	791595490	18510	18510	18510	18510	0
78	20230814	194200	791595490	18510	18510	18510	18510	0
79	20230814	194100	791595490	18510	18510	18510	18510	0
80	20230814	194000	791595490	18510	18510	18510	18510	0
81	20230814	193900	791595490	18510	18510	18510	18510	0
82	20230814	193800	791595490	18510	18510	18510	18510	0
83	20230814	193700	791595490	18510	18510	18510	18510	0
84	20230814	193600	791595490	18510	18510	18510	18510	0
85	20230814	193500	791595490	18510	18510	18510	18510	0
86	20230814	193400	791595490	18510	18510	18510	18510	0
87	20230814	193300	791595490	18510	18510	18510	18510	0
88	20230814	193200	791595490	18510	18510	18510	18510	0
89	20230814	193100	791595490	18510	18510	18510	18510	0
90	20230814	193000	791595490	18510	18510	18510	18510	0
91	20230814	192900	791595490	18510	18510	18510	18510	0
92	20230814	192800	791595490	18510	18510	18510	18510	1191
93	20230814	192700	791595490	18510	18510	18510	18510	0
94	20230814	192600	791595490	18510	18510	18510	18510	0
95	20230814	192500	791595490	18510	18510	18510	18510	0
96	20230814	192400	791595490	18510	18510	18510	18510	0
97	20230814	192300	791595490	18510	18510	18510	18510	0
98	20230814	192200	791595490	18510	18510	18510	18510	0
99	20230814	192100	791595490	18510	18510	18510	18510	0
100	20230814	192000	791595490	18510	18510	18510	18510	0
101	20230814	191900	791595490	18510	18510	18510	18510	0
102	20230814	191800	791595490	18510	18510	18510	18510	0
103	20230814	191700	791595490	18510	18510	18510	18510	0
104	20230814	191600	791595490	18510	18510	18510	18510	0
105	20230814	191500	791595490	18510	18510	18510	18510	0
106	20230814	191400	791595490	18510	18510	18510	18510	0
107	20230814	191300	791595490	18510	18510	18510	18510	0
108	20230814	191200	791595490	18510	18510	18510	18510	0
109	20230814	191100	791595490	18510	18510	18510	18510	0
110	20230814	191000	791595490	18510	18510	18510	18510	0
111	20230814	190900	791595490	18510	18510	18510	18510	0
112	20230814	190800	791595490	18510	18510	18510	18510	0
113	20230814	190700	791595490	18510	18510	18510	18510	0
114	20230814	190600	791595490	18510	18510	18510	18510	0
115	20230814	190500	791595490	18510	18510	18510	18510	0
116	20230814	190400	791595490	18510	18510	18510	18510	0
117	20230814	190300	791595490	18510	18510	18510	18510	0
118	20230814	190200	791595490	18510	18510	18510	18510	0
119	20230814	190100	791595490	18510	18510	18510	18510	0
120	20230814	190000	791595490	18510	18510	18510	18510	0
121	20230814	185900	791595490	18510	18510	18510	18510	0
122	20230814	185800	791595490	18510	18510	18510	18510	1191
123	20230814	185700	791595490	18510	18510	18510	18510	0
124	20230814	185600	791595490	18510	18510	18510	18510	0
125	20230814	185500	791595490	18510	18510	18510	18510	0
126	20230814	185400	791595490	18510	18510	18510	18510	0
127	20230814	185300	791595490	18510	18510	18510	18510	0
128	20230814	185200	791595490	18510	18510	18510	18510	0
129	20230814	185100	791595490	18510	18510	18510	18510	0
130	20230814	185000	791595490	18510	18510	18510	18510	0
131	20230814	184900	791595490	18510	18510	18510	18510	0
132	20230814	184800	791595490	18510	18510	18510	18510	0
133	20230814	184700	791595490	18510	18510	18510	18510	0
134	20230814	184600	791595490	18510	18510	18510	18510	0
135	20230814	184500	791595490	18510	18510	18510	18510	0
136	20230814	184400	791595490	18510	18510	18510	18510	0
137	20230814	184300	791595490	18510	18510	18510	18510	0
138	20230814	184200	791595490	18510	18510	18510	18510	0
139	20230814	184100	791595490	18510	18510	18510	18510	0
140	20230814	184000	791595490	18510	18510	18510	18510	0
141	20230814	183900	791595490	18510	18510	18510	18510	0
142	20230814	183800	791595490	18510	18510	18510	18510	0
143	20230814	183700	791595490	18510	18510	18510	18510	0
144	20230814	183600	791595490	18510	18510	18510	18510	0
145	20230814	183500	791595490	18510	18510	18510	18510	0
146	20230814	183400	791595490	18510	18510	18510	18510	0
147	20230814	183300	791595490	18510	18510	18510	18510	0
148	20230814	183200	791595490	18510	18510	18510	18510	0
149	20230814	183100	791595490	18510	18510	18510	18510	0
150	20230814	183000	791595490	18510	18510	18510	18510	0
151	20230814	182900	791595490	18510	18510	18510	18510	0
152	20230814	182800	791595490	18510	18510	18510	18510	1191
153	20230814	182700	791595490	18510	18510	18510	18510	0
154	20230814	182600	791595490	18510	18510	18510	18510	0
155	20230814	182500	791595490	18510	18510	18510	18510	0
156	20230814	182400	791595490	18510	18510	18510	18510	0
157	20230814	182300	791595490	18510	18510	18510	18510	0
158	20230814	182200	791595490	18510	18510	18510	18510	0
159	20230814	182100	791595490	18510	18510	18510	18510	0
160	20230814	182000	791595490	18510	18510	18510	18510	0
161	20230814	181900	791595490	18510	18510	18510	18510	0
162	20230814	181800	791595490	18510	18510	18510	18510	0
163	20230814	181700	791595490	18510	18510	18510	18510	0
164	20230814	181600	791595490	18510	18510	18510	18510	0
165	20230814	181500	791595490	18510	18510	18510	18510	0
166	20230814	181400	791595490	18510	18510	18510	18510	0
167	20230814	181300	791595490	18510	18510	18510	18510	0
168	20230814	181200	791595490	18510	18510	18510	18510	0
169	20230814	181100	791595490	18510	18510	18510	18510	0
170	20230814	181000	791595490	18510	18510	18510	18510	0
171	20230814	180900	791595490	18510	18510	18510	18510	0
172	20230814	180800	791595490	18510	18510	18510	18510	0
173	20230814	180700	791595490	18510	18510	18510	18510	0
174	20230814	180600	791595490	18510	18510	18510	18510	0
175	20230814	180500	791595490	18510	18510	18510	18510	0
176	20230814	180400	791595490	18510	18510	18510	18510	0
177	20230814	180300	791595490	18510	18510	18510	18510	0
178	20230814	180200	791595490	18510	18510	18510	18510	0
179	20230814	180100	791595490	18510	18510	18510	18510	0
180	20230814	180000	791595490	18510	18510	18510	18510	0
181	20230814	175900	791595490	18510	18510	18510	18510	0
182	20230814	175800	791595490	18510	18510	18510	18510	1191
183	20230814	175700	791595490	18510	18510	18510	18510	0
184	20230814	175600	791595490	18510	18510	18510	18510	0
185	20230814	175500	791595490	18510	18510	18510	18510	0
186	20230814	175400	791595490	18510	18510	18510	18510	0
187	20230814	175300	791595490	18510	18510	18510	18510	0
188	20230814	175200	791595490	18510	18510	18510	18510	0
189	20230814	175100	791595490	18510	18510	18510	18510	0
190	20230814	175000	791595490	18510	18510	18510	18510	0
191	20230814	174900	791595490	18510	18510	18510	18510	0
192	20230814	174800	791595490	18510	18510	18510	18510	0
193	20230814	174700	791595490	18510	18510	18510	18510	0
194	20230814	174600	791595490	18510	18510	18510	18510	0
195	20230814	174500	791595490	18510	18510	18510	18510	0
196	20230814	174400	791595490	18510	18510	18510	18510	0
197	20230814	174300	791595490	18510	18510	18510	18510	0
198	20230814	174200	791595490	18510	18510	18510	18510	0
199	20230814	174100	791595490	18510	18510	18510	18510	0
200	20230814	174000	791595490	18510	18510	18510	18510	0
201	20230814	173900	791595490	18510	18510	18510	18510	0
202	20230814	173800	791595490	18510	18510	18510	18510	0
203	20230814	173700	791595490	18510	18510	18510	18510	0
204	20230814	173600	791595490	18510	18510	18510	18510	0
205	20230814	173500	791595490	18510	18510	18510	18510	0
206	20230814	173400	791595490	18510	18510	18510	18510	0
207	20230814	173300	791595490	18510	18510	18510	18510	0
208	20230814	173200	791595490	18510	18510	18510	18510	0
209	20230814	173100	791595490	18510	18510	18510	18510	0
210	20230814	173000	791595490	18510	18510	18510	18510	0
211	20230814	172900	791595490	18510	18510	18510	18510	0
212	20230814	172800	791595490	18510	18510	18510	18510	1191
213	20230814	172700	791595490	18510	18510	18510	18510	0
214	20230814	172600	791595490	18510	18510	18510	18510	0
215	20230814	172500	791595490	18510	18510	18510	18510	0
216	20230814	172400	791595490	18510	18510	18510	18510	0
217	20230814	172300	791595490	18510	18510	18510	18510	0
218	20230814	172200	791595490	18510	18510	18510	18510	0
219	20230814	172100	791595490	18510	18510	18510	18510	0
220	20230814	172000	791595490	18510	18510	18510	18510	0
221	20230814	171900	791595490	18510	18510	18510	18510	0
222	20230814	171800	791595490	18510	18510	18510	18510	0
223	20230814	171700	791595490	18510	18510	18510	18510	0
224	20230814	171600	791595490	18510	18510	18510	18510	0
225	20230814	171500	791595490	18510	18510	18510	18510	0
226	20230814	171400	791595490	18510	18510	18510	18510	0
227	20230814	171300	791595490	18510	18510	18510	18510	0
228	20230814	171200	791595490	18510	18510	18510	18510	0
229	20230814	171100	791595490	18510	18510	18510	18510	0
230	20230814	171000	791595490	18510	18510	18510	18510	0
231	20230814	170900	791595490	18510	18510	18510	18510	0
232	20230814	170800	791595490	18510	18510	18510	18510	0
233	20230814	170700	791595490	18510	18510	18510	18510	0
234	20230814	170600	791595490	18510	18510	18510	18510	0
235	20230814	170500	791595490	18510	18510	18510	18510	0
236	20230814	170400	791595490	18510	18510	18510	18510	0
237	20230814	170300	791595490	18510	18510	18510	18510	0
238	20230814	170200	791595490	18510	18510	18510	18510	0
239	20230814	170100	791595490	18510	18510	18510	18510	0
240	20230814	170000	791595490	18510	18510	18510	18510	0
241	20230814	165900	791595490	18510	18510	18510	18510	0
242	20230814	165800	791595490	18510	18510	18510	18510	1191
243	20230814	165700	791595490	18510	18510	18510	18510	0
244	20230814	165600	791595490	18510	18510	18510	18510	0
245	20230814	165500	791595490	18510	18510	18510	18510	0
246	20230814	165400	791595490	18510	18510	18510	18510	0
247	20230814	165300	791595490	18510	18510	18510	18510	0
248	20230814	165200	791595490	18510	18510	18510	18510	0
249	20230814	165100	791595490	18510	18510	18510	18510	0
250	20230814	165000	791595490	18510	18510	18510	18510	0
251	20230814	164900	791595490	18510	18510	18510	18510	0
252	20230814	164800	791595490	18510	18510	18510	18510	0
253	20230814	164700	791595490	18510	18510	18510	18510	0
254	20230814	164600	791595490	18510	18510	18510	18510	0
255	20230814	164500	791595490	18510	18510	18510	18510	0
256	20230814	164400	791595490	18510	18510	18510	18510	0
257	20230814	164300	791595490	18510	18510	18510	18510	0
258	20230814	164200	791595490	18510	18510	18510	18510	0
259	20230814	164100	791595490	18510	18510	18510	18510	0
260	20230814	164000	791595490	18510	18510	18510	18510	0
261	20230814	163900	791595490	18510	18510	18510	18510	0
262	20230814	163800	791595490	18510	18510	18510	18510	0
263	20230814	163700	791595490	18510	18510	18510	18510	0
264	20230814	163600	791595490	18510	18510	18510	18510	0
265	20230814	163500	791595490	18510	18510	18510	18510	0
266	20230814	163400	791595490	18510	18510	18510	18510	0
267	20230814	163300	791595490	18510	18510	18510	18510	0
268	20230814	163200	791595490	18510	18510	18510	18510	0
269	20230814	163100	791595490	18510	18510	18510	18510	0
270	20230814	163000	791595490	18510	18510	18510	18510	0
271	20230814	162900	791595490	18510	18510	18510	18510	0
272	20230814	162800	791595490	18510	18510	18510	18510	1191
273	20230814	162700	791595490	18510	18510	18510	18510	0
274	20230814	162600	791595490	18510	18510	18510	18510	0
275	20230814	162500	791595490	18510	18510	18510	18510	0
276	20230814	162400	791595490	18510	18510	18510	18510	0
277	20230814	162300	791595490	18510	18510	18510	18510	0
278	20230814	162200	791595490	18510	18510	18510	18510	0
279	20230814	162100	791595490	18510	18510	18510	18510	0
280	20230814	162000	791595490	18510	18510	18510	18510	0
281	20230814	161900	791595490	18510	18510	18510	18510	0
282	20230814	161800	791595490	18510	18510	18510	18510	0
283	20230814	161700	791595490	18510	18510	18510	18510	0
284	20230814	161600	791595490	18510	18510	18510	18510	0
285	20230814	161500	791595490	18510	18510	18510	18510	0
286	20230814	161400	791595490	18510	18510	18510	18510	0
287	20230814	161300	791595490	18510	18510	18510	18510	0
288	20230814	161200	791595490	18510	18510	18510	18510	0
289	20230814	161100	791595490	18510	18510	18510	18510	0
290	20230814	161000	791595490	18510	18510	18510	18510	0
291	20230814	160900	791595490	18510	18510	18510	18510	0
292	20230814	160800	791595490	18510	18510	18510	18510	0
293	20230814	160700	791595490	18510	18510	18510	18510	0
294	20230814	160600	791595490	18510	18510	18510	18510	0
295	20230814	160500	791595490	18510	18510	18510	18510	0
296	20230814	160400	791595490	18510	18510	18510	18510	0
297	20230814	160300	791595490	18510	18510	18510	18510	0
298	20230814	160200	791595490	18510	18510	18510	18510	0
299	20230814	160100	791595490	18510	18510	18510	18510	0
300	20230814	160000	791595490	18510	18510	18510	18510	0
301	20230814	155900	791595490	18510	18510	18510	18510	0
302	20230814	155800	791595490	18510	18510	18510	18510	1191
303	20230814	155700	791595490	18510	18510	18510	18510	0
304	20230814	155600	791595490	18510	18510	18510	18510	0
305	20230814	155500	791595490	18510	18510	18510	18510	0
306	20230814	155400	791595490	18510	18510	18510	18510	0
307	20230814	155300	791595490	18510	18510	18510	18510	0
308	20230814	155200	791595490	18510	18510	18510	18510	0
309	20230814	155100	791595490	18510	18510	18510	18510	0
310	20230814	155000	791595490	18510	18510	18510	18510	0
311	20230814	154900	791595490	18510	18510	18510	18510	0
312	20230814	154800	791595490	18510	18510	18510	18510	0
313	20230814	154700	791595490	18510	18510	18510	18510	0
314	20230814	154600	791595490	18510	18510	18510	18510	0
315	20230814	154500	791595490	18510	18510	18510	18510	0
316	20230814	154400	791595490	18510	18510	18510	18510	0
317	20230814	154300	791595490	18510	18510	18510	18510	0
318	20230814	154200	791595490	18510	18510	18510	18510	0
319	20230814	154100	791595490	18510	18510	18510	18510	0
320	20230814	154000	791595490	18510	18510	18510	18510	0
321	20230814	153900	791595490	18510	18510	18510	18510	0
322	20230814	153800	791595490	18510	18510	18510	18510	0
323	20230814	153700	791595490	18510	18510	18510	18510	0
324	20230814	153600	791595490	18510	18510	18510	18510	0
325	20230814	153500	791595490	18510	18510	18510	18510	0
326	20230814	153400	791595490	18510	18510	18510	18510	0
327	20230814	153300	791595490	18510	18510	18510	18510	0
328	20230814	153200	791595490	18510	18510	18510	18510	0
329	20230814	153100	791595490	18510	18510	18510	18510	0
330	20230814	153000	791595490	18510	18510	18510	18510	1191
331	20230814	152900	769550080	18560	18560	18560	18560	0
332	20230814	152800	769550080	18560	18560	18560	18560	0
333	20230814	152700	769550080	18560	18560	18560	18560	0
334	20230814	152600	769550080	18560	18560	18560	18560	0
335	20230814	152500	769550080	18560	18560	18560	18560	0
336	20230814	152400	769550080	18560	18560	18560	18560	0
337	20230814	152300	769550080	18560	18560	18560	18560	0
338	20230814	152200	769550080	18560	18560	18560	18560	0
339	20230814	152100	769550080	18560	18560	18560	18560	0
340	20230814	152000	769550080	18560	18560	18560	18560	0
341	20230814	151900	769550080	18560	18560	18560	18560	3
342	20230814	151800	769494400	18560	18560	18560	18560	50
343	20230814	151700	768566400	18520	18520	18520	18520	0
344	20230814	151600	768566400	18520	18520	18520	18520	0
345	20230814	151500	768566400	18520	18570	18580	18520	56
346	20230814	151400	767528930	18520	18520	18520	18520	23
347	20230814	151300	767102970	18510	18510	18510	18510	0
348	20230814	151200	767102970	18510	18510	18510	18510	3
349	20230814	151100	767047440	18510	18510	18520	18510	161
350	20230814	151000	764067040	18580	18550	18580	18500	850
351	20230814	150900	748339210	18590	18590	18600	18590	32
352	20230814	150800	747744320	18600	18600	18600	18600	4
353	20230814	150700	747669920	18600	18600	18600	18600	12
354	20230814	150600	747446720	18510	18530	18540	18510	2010
355	20230814	150500	710232090	18530	18530	18530	18530	0
356	20230814	150400	710232090	18530	18530	18530	18530	53
357	20230814	150300	709250000	18530	18530	18530	18530	0
358	20230814	150200	709250000	18530	18610	18620	18520	90
359	20230814	150100	707581110	18610	18610	18610	18610	80
360	20230814	150000	706092310	18510	18510	18510	18510	0
361	20230814	145900	706092310	18510	18510	18510	18510	0
362	20230814	145800	706092310	18510	18540	18540	18510	600
363	20230814	145700	694983470	18520	18600	18600	18520	1579
364	20230814	145600	665695890	18600	18600	18600	18600	28
365	20230814	145500	665175090	18600	18600	18600	18600	410
366	20230814	145400	657549090	18600	18590	18600	18590	286
367	20230814	145300	652230490	18580	18580	18580	18580	0
368	20230814	145200	652230490	18580	18580	18580	18580	0
369	20230814	145100	652230490	18580	18580	18580	18580	0
370	20230814	145000	652230490	18580	18580	18580	18580	0
371	20230814	144900	652230490	18580	18580	18580	18580	70
372	20230814	144800	650929890	18580	18580	18580	18580	97
373	20230814	144700	649127630	18580	18580	18580	18580	0
374	20230814	144600	649127630	18580	18580	18580	18580	5
375	20230814	144500	649034730	18580	18580	18580	18580	5
376	20230814	144400	648941830	18580	18610	18610	18580	135
377	20230814	144300	646430480	18610	18610	18610	18610	10
378	20230814	144200	646244380	18610	18610	18610	18610	0
379	20230814	144100	646244380	18610	18610	18610	18610	10
380	20230814	144000	646058280	18620	18620	18620	18620	35
381	20230814	143900	645406580	18620	18590	18620	18590	12
382	20230814	143800	645183470	18590	18590	18590	18590	0
383	20230814	143700	645183470	18590	18590	18590	18590	0
384	20230814	143600	645183470	18590	18590	18590	18590	55
385	20230814	143500	644161020	18590	18590	18590	18590	0
386	20230814	143400	644161020	18590	18590	18590	18590	0
387	20230814	143300	644161020	18590	18590	18590	18590	13
388	20230814	143200	643919350	18620	18590	18620	18590	139
389	20230814	143100	641335040	18600	18600	18600	18600	34
390	20230814	143000	640702640	18630	18630	18630	18630	0
391	20230814	142900	640702640	18630	18630	18630	18630	0
392	20230814	142800	640702640	18630	18630	18630	18630	0
393	20230814	142700	640702640	18630	18640	18640	18630	11
394	20230814	142600	640497700	18640	18640	18640	18640	0
395	20230814	142500	640497700	18640	18640	18640	18640	0
396	20230814	142400	640497700	18640	18640	18640	18640	20
397	20230814	142300	640124900	18640	18640	18640	18640	0
398	20230814	142200	640124900	18640	18640	18640	18640	0
399	20230814	142100	640124900	18640	18590	18640	18590	2
400	20230814	142000	640087670	18590	18590	18590	18590	1
401	20230814	141900	640069080	18580	18540	18580	18540	526
402	20230814	141800	630303950	18540	18560	18560	18540	1219
403	20230814	141700	607702980	18550	18550	18550	18550	20
404	20230814	141600	607331980	18560	18560	18560	18550	625
405	20230814	141500	595737980	18550	18550	18550	18550	0
406	20230814	141400	595737980	18550	18550	18550	18550	0
407	20230814	141300	595737980	18550	18550	18550	18550	0
408	20230814	141200	595737980	18550	18550	18550	18550	0
409	20230814	141100	595737980	18550	18550	18550	18550	2
410	20230814	141000	595700880	18550	18560	18560	18550	46
411	20230814	140900	594847530	18570	18570	18570	18570	0
412	20230814	140800	594847530	18570	18570	18570	18570	210
413	20230814	140700	590947830	18550	18550	18550	18550	0
414	20230814	140600	590947830	18550	18560	18560	18550	200
415	20230814	140500	587237630	18550	18550	18550	18550	26
416	20230814	140400	586755330	18560	18560	18560	18560	1
417	20230814	140300	586736770	18560	18560	18560	18560	0
418	20230814	140200	586736770	18560	18560	18560	18560	0
419	20230814	140100	586736770	18560	18570	18570	18560	162
420	20230814	140000	583729950	18560	18560	18560	18560	0
421	20230814	135900	583729950	18560	18560	18560	18560	10
422	20230814	135800	583544350	18560	18560	18560	18560	0
423	20230814	135700	583544350	18560	18560	18560	18560	0
424	20230814	135600	583544350	18560	18560	18560	18560	0
425	20230814	135500	583544350	18560	18560	18560	18560	0
426	20230814	135400	583544350	18560	18560	18560	18560	0
427	20230814	135300	583544350	18560	18570	18570	18560	39
428	20230814	135200	582820200	18580	18580	18580	18580	39
429	20230814	135100	582095580	18570	18570	18570	18570	40
430	20230814	135000	581352780	18570	18580	18580	18570	4
431	20230814	134900	581278480	18580	18590	18590	18580	112
432	20230814	134800	579196980	18590	18600	18600	18590	156
433	20230814	134700	576295570	18600	18600	18600	18600	0
434	20230814	134600	576295570	18600	18600	18600	18600	0
435	20230814	134500	576295570	18600	18600	18600	18600	100
436	20230814	134400	574435570	18600	18600	18600	18600	30
437	20230814	134300	573877570	18600	18600	18600	18600	1
438	20230814	134200	573858970	18610	18610	18610	18610	112
439	20230814	134100	571774650	18610	18610	18610	18610	0
440	20230814	134000	571774650	18610	18610	18610	18610	0
441	20230814	133900	571774650	18610	18610	18610	18610	0
442	20230814	133800	571774650	18610	18610	18610	18610	5
443	20230814	133700	571681600	18630	18610	18630	18610	42
444	20230814	133600	570899960	18610	18610	18610	18610	0
445	20230814	133500	570899960	18610	18610	18610	18610	39
446	20230814	133400	570174170	18600	18610	18610	18600	20
447	20230814	133300	569802160	18610	18610	18610	18610	0
448	20230814	133200	569802160	18610	18610	18610	18610	0
449	20230814	133100	569802160	18610	18610	18610	18610	0
450	20230814	133000	569802160	18610	18610	18610	18610	1
451	20230814	132900	569783550	18600	18600	18600	18600	263
452	20230814	132800	564891750	18610	18610	18610	18610	9
453	20230814	132700	564724260	18610	18610	18610	18610	1
454	20230814	132600	564705650	18600	18600	18600	18600	51
455	20230814	132500	563757050	18600	18600	18600	18600	175
456	20230814	132400	560502050	18600	18600	18600	18600	5
457	20230814	132300	560409050	18600	18600	18600	18600	3
458	20230814	132200	560353250	18610	18620	18620	18610	695
459	20230814	132100	547415660	18620	18620	18620	18620	0
460	20230814	132000	547415660	18620	18620	18620	18620	0
461	20230814	131900	547415660	18620	18620	18620	18620	9
462	20230814	131800	547248080	18620	18640	18640	18620	90
463	20230814	131700	545572250	18660	18660	18660	18660	5
464	20230814	131600	545478950	18660	18660	18660	18660	0
465	20230814	131500	545478950	18660	18660	18660	18660	1
466	20230814	131400	545460290	18660	18660	18660	18660	0
467	20230814	131300	545460290	18660	18660	18660	18660	10
468	20230814	131200	545273690	18660	18660	18660	18660	0
469	20230814	131100	545273690	18660	18660	18660	18660	8
470	20230814	131000	545124410	18640	18640	18640	18640	4
471	20230814	130900	545049850	18650	18650	18650	18650	0
472	20230814	130800	545049850	18650	18650	18650	18650	90
473	20230814	130700	543371350	18640	18640	18640	18640	0
474	20230814	130600	543371350	18640	18640	18640	18640	1
475	20230814	130500	543352710	18640	18640	18640	18640	0
476	20230814	130400	543352710	18640	18640	18640	18640	0
477	20230814	130300	543352710	18640	18640	18640	18640	20
478	20230814	130200	542979910	18640	18640	18640	18640	15
479	20230814	130100	542700310	18640	18640	18640	18640	50
480	20230814	130000	541768310	18640	18640	18640	18640	60
481	20230814	125900	540649910	18650	18650	18650	18650	0
482	20230814	125800	540649910	18650	18650	18650	18650	0
483	20230814	125700	540649910	18650	18650	18650	18650	4
484	20230814	125600	540575310	18610	18610	18610	18610	0
485	20230814	125500	540575310	18610	18610	18610	18610	0
486	20230814	125400	540575310	18610	18610	18610	18610	20
487	20230814	125300	540203110	18610	18610	18610	18610	0
488	20230814	125200	540203110	18610	18610	18610	18610	0
489	20230814	125100	540203110	18610	18600	18610	18600	51
490	20230814	125000	539254500	18600	18610	18610	18600	1100
491	20230814	124900	518790720	18610	18610	18610	18610	122
492	20230814	124800	516520300	18610	18610	18610	18610	0
493	20230814	124700	516520300	18610	18610	18610	18610	200
494	20230814	124600	512798300	18610	18610	18610	18610	0
495	20230814	124500	512798300	18610	18610	18610	18610	0
496	20230814	124400	512798300	18610	18610	18610	18610	202
497	20230814	124300	509039080	18620	18620	18620	18620	0
498	20230814	124200	509039080	18620	18620	18620	18620	0
499	20230814	124100	509039080	18620	18620	18650	18620	28
500	20230814	124000	508517690	18620	18620	18620	18620	0
501	20230814	123900	508517690	18620	18620	18620	18620	20
502	20230814	123800	508145290	18620	18620	18620	18620	0
503	20230814	123700	508145290	18620	18620	18620	18620	15
504	20230814	123600	507865990	18650	18650	18650	18650	51
505	20230814	123500	506914840	18650	18650	18650	18650	32
506	20230814	123400	506318040	18650	18650	18650	18650	0
507	20230814	123300	506318040	18650	18650	18650	18650	0
508	20230814	123200	506318040	18650	18650	18650	18650	0
509	20230814	123100	506318040	18650	18650	18650	18650	0
510	20230814	123000	506318040	18650	18650	18650	18650	1
511	20230814	122900	506299390	18610	18610	18610	18610	0
512	20230814	122800	506299390	18610	18610	18610	18610	9
513	20230814	122700	506131900	18650	18620	18650	18610	162
514	20230814	122600	503115860	18650	18650	18650	18650	1
515	20230814	122500	503097210	18650	18650	18650	18650	11
516	20230814	122400	502892060	18660	18660	18660	18660	0
517	20230814	122300	502892060	18660	18660	18660	18660	7
518	20230814	122200	502761440	18660	18660	18660	18660	0
519	20230814	122100	502761440	18660	18660	18660	18660	53
520	20230814	122000	501772460	18670	18670	18670	18670	11
521	20230814	121900	501567090	18670	18670	18670	18670	1
522	20230814	121800	501548420	18670	18670	18670	18670	0
523	20230814	121700	501548420	18670	18670	18670	18670	20
524	20230814	121600	501175020	18620	18620	18620	18620	0
525	20230814	121500	501175020	18620	18620	18620	18620	28
526	20230814	121400	500653660	18620	18620	18620	18620	2
527	20230814	121300	500616420	18620	18620	18620	18620	0
528	20230814	121200	500616420	18620	18620	18620	18620	5
529	20230814	121100	500523320	18620	18620	18620	18620	0
530	20230814	121000	500523320	18620	18620	18620	18620	0
531	20230814	120900	500523320	18620	18620	18620	18620	51
532	20230814	120800	499573700	18620	18620	18620	18620	2
533	20230814	120700	499536460	18620	18620	18620	18620	113
534	20230814	120600	497432400	18670	18670	18670	18670	0
535	20230814	120500	497432400	18670	18670	18670	18670	7
536	20230814	120400	497301710	18670	18670	18670	18670	300
537	20230814	120300	491700710	18670	18670	18670	18670	0
538	20230814	120200	491700710	18670	18670	18670	18670	0
539	20230814	120100	491700710	18670	18670	18670	18670	0
540	20230814	120000	491700710	18670	18670	18670	18670	0
541	20230814	115900	491700710	18670	18670	18670	18670	20
542	20230814	115800	491327310	18670	18670	18670	18670	1
543	20230814	115700	491308640	18670	18670	18670	18670	27
544	20230814	115600	490804550	18670	18670	18670	18670	0
545	20230814	115500	490804550	18670	18670	18670	18670	0
546	20230814	115400	490804550	18670	18670	18670	18670	46
547	20230814	115300	489945730	18680	18680	18680	18680	0
548	20230814	115200	489945730	18680	18680	18680	18680	0
549	20230814	115100	489945730	18680	18680	18680	18680	0
550	20230814	115000	489945730	18680	18680	18680	18680	0
551	20230814	114900	489945730	18680	18680	18680	18680	2
552	20230814	114800	489908370	18680	18680	18680	18680	0
553	20230814	114700	489908370	18680	18680	18680	18680	0
554	20230814	114600	489908370	18680	18680	18680	18680	0
555	20230814	114500	489908370	18680	18680	18680	18680	0
556	20230814	114400	489908370	18680	18680	18680	18680	0
557	20230814	114300	489908370	18680	18660	18680	18660	50
558	20230814	114200	488974950	18660	18660	18660	18660	2
559	20230814	114100	488937630	18670	18670	18670	18670	0
560	20230814	114000	488937630	18670	18670	18670	18670	30
561	20230814	113900	488377530	18600	18600	18600	18600	0
562	20230814	113800	488377530	18600	18610	18610	18600	70
563	20230814	113700	487075330	18610	18610	18610	18610	0
564	20230814	113600	487075330	18610	18610	18610	18610	0
565	20230814	113500	487075330	18610	18610	18610	18610	0
566	20230814	113400	487075330	18610	18680	18680	18610	3
567	20230814	113300	487019360	18680	18680	18680	18680	0
568	20230814	113200	487019360	18680	18680	18680	18680	0
569	20230814	113100	487019360	18680	18680	18680	18680	0
570	20230814	113000	487019360	18680	18600	18680	18600	2
571	20230814	112900	486982080	18600	18600	18600	18600	0
572	20230814	112800	486982080	18600	18600	18600	18600	55
573	20230814	112700	485959080	18600	18600	18610	18600	31
574	20230814	112600	485382450	18600	18610	18610	18600	63
575	20230814	112500	484210340	18610	18610	18610	18610	18
576	20230814	112400	483875360	18600	18600	18600	18600	0
577	20230814	112300	483875360	18600	18600	18600	18600	93
578	20230814	112200	482145560	18600	18610	18620	18600	148
579	20230814	112100	479391160	18620	18620	18620	18620	65
580	20230814	112000	478180860	18620	18620	18620	18620	0
581	20230814	111900	478180860	18620	18620	18620	18620	1
582	20230814	111800	478162240	18620	18620	18620	18620	0
583	20230814	111700	478162240	18620	18620	18620	18620	0
584	20230814	111600	478162240	18620	18620	18620	18620	44
585	20230814	111500	477342960	18620	18620	18620	18620	43
586	20230814	111400	476542300	18610	18620	18620	18610	70
587	20230814	111300	475239560	18610	18610	18610	18610	0
588	20230814	111200	475239560	18610	18610	18610	18610	45
589	20230814	111100	474402110	18610	18610	18610	18610	0
590	20230814	111000	474402110	18610	18620	18620	18610	104
591	20230814	110900	472466030	18610	18620	18620	18610	3
592	20230814	110800	472410190	18610	18610	18610	18610	0
593	20230814	110700	472410190	18610	18620	18620	18610	5
594	20230814	110600	472317130	18600	18600	18600	18600	0
595	20230814	110500	472317130	18600	18600	18600	18600	44
596	20230814	110400	471498730	18600	18600	18600	18600	0
597	20230814	110300	471498730	18600	18620	18620	18600	184
598	20230814	110200	468075400	18620	18620	18620	18620	0
599	20230814	110100	468075400	18620	18640	18710	18620	4
600	20230814	110000	468000730	18620	18620	18620	18620	4
601	20230814	105900	467926250	18610	18610	18610	18610	0
602	20230814	105800	467926250	18610	18610	18610	18610	101
603	20230814	105700	466046640	18620	18620	18620	18620	1
604	20230814	105600	466028020	18610	18610	18610	18610	0
605	20230814	105500	466028020	18610	18610	18610	18610	116
606	20230814	105400	463869260	18610	18610	18610	18610	0
607	20230814	105300	463869260	18610	18610	18610	18610	9
608	20230814	105200	463701770	18610	18610	18610	18610	10
609	20230814	105100	463515670	18620	18620	18620	18620	15
610	20230814	105000	463236370	18620	18620	18620	18620	43
611	20230814	104900	462435710	18620	18620	18620	18620	5
612	20230814	104800	462342610	18620	18610	18620	18600	93
613	20230814	104700	460611780	18610	18610	18610	18610	10
614	20230814	104600	460425680	18610	18610	18610	18610	81
615	20230814	104500	458918270	18610	18610	18610	18610	0
616	20230814	104400	458918270	18610	18610	18620	18610	127
617	20230814	104300	456554780	18620	18620	18620	18620	0
618	20230814	104200	456554780	18620	18630	18630	18620	170
619	20230814	104100	453388800	18640	18640	18640	18640	0
620	20230814	104000	453388800	18640	18640	18640	18640	71
621	20230814	103900	452065360	18730	18650	18730	18650	4
622	20230814	103800	451990520	18620	18620	18620	18620	0
623	20230814	103700	451990520	18620	18620	18620	18620	50
624	20230814	103600	451059520	18620	18620	18620	18620	84
625	20230814	103500	449495440	18620	18620	18620	18620	348
626	20230814	103400	443015680	18620	18620	18620	18620	0
627	20230814	103300	443015680	18620	18620	18620	18620	1
628	20230814	103200	442997060	18620	18620	18620	18620	0
629	20230814	103100	442997060	18620	18620	18620	18620	500
630	20230814	103000	433687060	18620	18700	18700	18610	201
631	20230814	102900	429938860	18720	18720	18720	18720	0
632	20230814	102800	429938860	18720	18720	18720	18720	4
633	20230814	102700	429863980	18720	18720	18720	18720	211
634	20230814	102600	425914060	18720	18700	18720	18700	24
635	20230814	102500	425465100	18610	18610	18610	18610	0
636	20230814	102400	425465100	18610	18610	18610	18610	0
637	20230814	102300	425465100	18610	18610	18610	18610	43
638	20230814	102200	424664870	18610	18700	18700	18610	210
639	20230814	102100	420746870	18700	18720	18720	18700	230
640	20230814	102000	416441680	18720	18700	18720	18700	121
641	20230814	101900	414178300	18700	18700	18700	18700	300
642	20230814	101800	408568300	18700	18620	18700	18620	301
643	20230814	101700	402942020	18610	18610	18610	18610	1
644	20230814	101600	402923410	18600	18600	18600	18600	150
645	20230814	101500	400133410	18600	18600	18600	18600	0
646	20230814	101400	400133410	18600	18600	18600	18600	10
647	20230814	101300	399947410	18600	18600	18600	18600	0
648	20230814	101200	399947410	18600	18610	18610	18600	22
649	20230814	101100	399538010	18610	18610	18610	18610	10
650	20230814	101000	399351910	18620	18620	18620	18620	13
651	20230814	100900	399109850	18620	18620	18620	18620	532
652	20230814	100800	389204010	18620	18620	18620	18620	36
653	20230814	100700	388533690	18620	18620	18620	18620	0
654	20230814	100600	388533690	18620	18530	18620	18530	26
655	20230814	100500	388051820	18530	18530	18540	18530	57
656	20230814	100400	386995480	18530	18530	18530	18530	45
657	20230814	100300	386161630	18520	18520	18520	18520	472
658	20230814	100200	377420190	18530	18610	18610	18530	404
659	20230814	100100	369922610	18620	18610	18620	18610	69
660	20230814	100000	368638510	18620	18620	18650	18620	5
661	20230814	095900	368545380	18610	18640	18640	18610	51
662	20230814	095800	367596100	18740	18640	18740	18640	52
663	20230814	095700	366622620	18640	18670	18670	18640	234
664	20230814	095600	362258450	18670	18680	18680	18670	18
665	20230814	095500	361922380	18670	18670	18670	18670	7
666	20230814	095400	361791690	18670	18670	18670	18670	28
667	20230814	095300	361268930	18780	18780	18780	18780	1
668	20230814	095200	361250150	18780	18780	18780	18780	50
669	20230814	095100	360311150	18660	18660	18660	18660	0
670	20230814	095000	360311150	18660	18660	18660	18660	1
671	20230814	094900	360292490	18660	18650	18660	18650	393
672	20230814	094800	352959560	18650	18650	18650	18650	22
673	20230814	094700	352549260	18640	18650	18650	18640	47
674	20230814	094600	351673110	18670	18670	18670	18670	57
675	20230814	094500	350608920	18680	18700	18740	18670	93
676	20230814	094400	348870620	18700	18770	18770	18700	524
677	20230814	094300	339046210	18770	18800	18810	18770	554
678	20230814	094200	328635060	18810	18830	18830	18810	74
679	20230814	094100	327242380	18830	18830	18830	18820	27
680	20230814	094000	326734070	18830	18840	18840	18830	60
681	20230814	093900	325604120	18840	18840	18840	18840	5
682	20230814	093800	325509920	18820	18850	18850	18820	95
683	20230814	093700	323720100	18860	18820	18860	18820	450
684	20230814	093600	315235100	18820	18820	18820	18820	73
685	20230814	093500	313861240	18860	18860	18880	18860	133
686	20230814	093400	311351390	18810	18870	18870	18800	221
687	20230814	093300	307184080	18870	18870	18870	18870	69
688	20230814	093200	305882050	18800	18870	18880	18790	13
689	20230814	093100	305636820	18880	18880	18880	18780	308
690	20230814	093000	299831590	18880	18790	18880	18780	129
691	20230814	092900	297399840	18780	18780	18800	18780	494
692	20230814	092800	288116630	18780	18720	18780	18720	1455
693	20230814	092700	260832330	18720	18670	18720	18610	774
694	20230814	092600	246373980	18670	18620	18670	18620	470
695	20230814	092500	237612010	18640	18640	18640	18640	200
696	20230814	092400	233884010	18620	18620	18620	18620	50
697	20230814	092300	232953010	18600	18600	18600	18600	5
698	20230814	092200	232860010	18600	18680	18680	18600	114
699	20230814	092100	230737590	18600	18500	18600	18500	86
700	20230814	092000	229142690	18470	18500	18500	18470	4
701	20230814	091900	229068780	18450	18590	18600	18450	1418
702	20230814	091800	202836820	18570	18480	18570	18470	1792
703	20230814	091700	169607490	18480	18500	18500	18480	4
704	20230814	091600	169533510	18520	18480	18520	18480	105
705	20230814	091500	167590260	18470	18470	18470	18470	27
706	20230814	091400	167091570	18470	18510	18510	18470	538
707	20230814	091300	157148460	18500	18520	18520	18500	153
708	20230814	091200	154317520	18520	18520	18530	18520	116
709	20230814	091100	152168880	18530	18550	18560	18530	242
710	20230814	091000	147679280	18550	18550	18550	18520	82
711	20230814	090900	146158270	18550	18550	18550	18550	8
712	20230814	090800	146009870	18550	18480	18570	18480	186
713	20230814	090700	142566730	18470	18490	18490	18450	670
714	20230814	090600	130188860	18490	18490	18560	18490	108
715	20230814	090500	128186830	18490	18500	18500	18490	559
716	20230814	090400	117847810	18500	18500	18510	18500	344
717	20230814	090300	111483710	18490	18510	18510	18490	1411
718	20230814	090200	85379020	18500	18510	18510	18500	376
719	20230814	090100	78422490	18500	18520	18610	18480	2249
720	20230814	090000	36818620	18520	18520	18690	18500	1978