KissMeData/192400/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	201200	535224830	15670	15670	15670	15670	987
3	20230814	201100	535224830	15670	15670	15670	15670	0
4	20230814	201000	535224830	15670	15670	15670	15670	0
5	20230814	200900	535224830	15670	15670	15670	15670	0
6	20230814	200800	535224830	15670	15670	15670	15670	0
7	20230814	200700	535224830	15670	15670	15670	15670	0
8	20230814	200600	535224830	15670	15670	15670	15670	0
9	20230814	200500	535224830	15670	15670	15670	15670	0
10	20230814	200400	535224830	15670	15670	15670	15670	0
11	20230814	200300	535224830	15670	15670	15670	15670	0
12	20230814	200200	535224830	15670	15670	15670	15670	0
13	20230814	200100	535224830	15670	15670	15670	15670	0
14	20230814	200000	535224830	15670	15670	15670	15670	0
15	20230814	195900	535224830	15670	15670	15670	15670	0
16	20230814	195800	535224830	15670	15670	15670	15670	0
17	20230814	195700	535224830	15670	15670	15670	15670	0
18	20230814	195600	535224830	15670	15670	15670	15670	0
19	20230814	195500	535224830	15670	15670	15670	15670	0
20	20230814	195400	535224830	15670	15670	15670	15670	0
21	20230814	195300	535224830	15670	15670	15670	15670	0
22	20230814	195200	535224830	15670	15670	15670	15670	0
23	20230814	195100	535224830	15670	15670	15670	15670	0
24	20230814	195000	535224830	15670	15670	15670	15670	0
25	20230814	194900	535224830	15670	15670	15670	15670	0
26	20230814	194800	535224830	15670	15670	15670	15670	0
27	20230814	194700	535224830	15670	15670	15670	15670	0
28	20230814	194600	535224830	15670	15670	15670	15670	0
29	20230814	194500	535224830	15670	15670	15670	15670	0
30	20230814	194400	535224830	15670	15670	15670	15670	0
31	20230814	194300	535224830	15670	15670	15670	15670	0
32	20230814	194200	535224830	15670	15670	15670	15670	987
33	20230814	194100	535224830	15670	15670	15670	15670	0
34	20230814	194000	535224830	15670	15670	15670	15670	0
35	20230814	193900	535224830	15670	15670	15670	15670	0
36	20230814	193800	535224830	15670	15670	15670	15670	0
37	20230814	193700	535224830	15670	15670	15670	15670	0
38	20230814	193600	535224830	15670	15670	15670	15670	0
39	20230814	193500	535224830	15670	15670	15670	15670	0
40	20230814	193400	535224830	15670	15670	15670	15670	0
41	20230814	193300	535224830	15670	15670	15670	15670	0
42	20230814	193200	535224830	15670	15670	15670	15670	0
43	20230814	193100	535224830	15670	15670	15670	15670	0
44	20230814	193000	535224830	15670	15670	15670	15670	0
45	20230814	192900	535224830	15670	15670	15670	15670	0
46	20230814	192800	535224830	15670	15670	15670	15670	0
47	20230814	192700	535224830	15670	15670	15670	15670	0
48	20230814	192600	535224830	15670	15670	15670	15670	0
49	20230814	192500	535224830	15670	15670	15670	15670	0
50	20230814	192400	535224830	15670	15670	15670	15670	0
51	20230814	192300	535224830	15670	15670	15670	15670	0
52	20230814	192200	535224830	15670	15670	15670	15670	0
53	20230814	192100	535224830	15670	15670	15670	15670	0
54	20230814	192000	535224830	15670	15670	15670	15670	0
55	20230814	191900	535224830	15670	15670	15670	15670	0
56	20230814	191800	535224830	15670	15670	15670	15670	0
57	20230814	191700	535224830	15670	15670	15670	15670	0
58	20230814	191600	535224830	15670	15670	15670	15670	0
59	20230814	191500	535224830	15670	15670	15670	15670	0
60	20230814	191400	535224830	15670	15670	15670	15670	0
61	20230814	191300	535224830	15670	15670	15670	15670	0
62	20230814	191200	535224830	15670	15670	15670	15670	987
63	20230814	191100	535224830	15670	15670	15670	15670	0
64	20230814	191000	535224830	15670	15670	15670	15670	0
65	20230814	190900	535224830	15670	15670	15670	15670	0
66	20230814	190800	535224830	15670	15670	15670	15670	0
67	20230814	190700	535224830	15670	15670	15670	15670	0
68	20230814	190600	535224830	15670	15670	15670	15670	0
69	20230814	190500	535224830	15670	15670	15670	15670	0
70	20230814	190400	535224830	15670	15670	15670	15670	0
71	20230814	190300	535224830	15670	15670	15670	15670	0
72	20230814	190200	535224830	15670	15670	15670	15670	0
73	20230814	190100	535224830	15670	15670	15670	15670	0
74	20230814	190000	535224830	15670	15670	15670	15670	0
75	20230814	185900	535224830	15670	15670	15670	15670	0
76	20230814	185800	535224830	15670	15670	15670	15670	0
77	20230814	185700	535224830	15670	15670	15670	15670	0
78	20230814	185600	535224830	15670	15670	15670	15670	0
79	20230814	185500	535224830	15670	15670	15670	15670	0
80	20230814	185400	535224830	15670	15670	15670	15670	0
81	20230814	185300	535224830	15670	15670	15670	15670	0
82	20230814	185200	535224830	15670	15670	15670	15670	0
83	20230814	185100	535224830	15670	15670	15670	15670	0
84	20230814	185000	535224830	15670	15670	15670	15670	0
85	20230814	184900	535224830	15670	15670	15670	15670	0
86	20230814	184800	535224830	15670	15670	15670	15670	0
87	20230814	184700	535224830	15670	15670	15670	15670	0
88	20230814	184600	535224830	15670	15670	15670	15670	0
89	20230814	184500	535224830	15670	15670	15670	15670	0
90	20230814	184400	535224830	15670	15670	15670	15670	0
91	20230814	184300	535224830	15670	15670	15670	15670	0
92	20230814	184200	535224830	15670	15670	15670	15670	987
93	20230814	184100	535224830	15670	15670	15670	15670	0
94	20230814	184000	535224830	15670	15670	15670	15670	0
95	20230814	183900	535224830	15670	15670	15670	15670	0
96	20230814	183800	535224830	15670	15670	15670	15670	0
97	20230814	183700	535224830	15670	15670	15670	15670	0
98	20230814	183600	535224830	15670	15670	15670	15670	0
99	20230814	183500	535224830	15670	15670	15670	15670	0
100	20230814	183400	535224830	15670	15670	15670	15670	0
101	20230814	183300	535224830	15670	15670	15670	15670	0
102	20230814	183200	535224830	15670	15670	15670	15670	0
103	20230814	183100	535224830	15670	15670	15670	15670	0
104	20230814	183000	535224830	15670	15670	15670	15670	0
105	20230814	182900	535224830	15670	15670	15670	15670	0
106	20230814	182800	535224830	15670	15670	15670	15670	0
107	20230814	182700	535224830	15670	15670	15670	15670	0
108	20230814	182600	535224830	15670	15670	15670	15670	0
109	20230814	182500	535224830	15670	15670	15670	15670	0
110	20230814	182400	535224830	15670	15670	15670	15670	0
111	20230814	182300	535224830	15670	15670	15670	15670	0
112	20230814	182200	535224830	15670	15670	15670	15670	0
113	20230814	182100	535224830	15670	15670	15670	15670	0
114	20230814	182000	535224830	15670	15670	15670	15670	0
115	20230814	181900	535224830	15670	15670	15670	15670	0
116	20230814	181800	535224830	15670	15670	15670	15670	0
117	20230814	181700	535224830	15670	15670	15670	15670	0
118	20230814	181600	535224830	15670	15670	15670	15670	0
119	20230814	181500	535224830	15670	15670	15670	15670	0
120	20230814	181400	535224830	15670	15670	15670	15670	0
121	20230814	181300	535224830	15670	15670	15670	15670	0
122	20230814	181200	535224830	15670	15670	15670	15670	987
123	20230814	181100	535224830	15670	15670	15670	15670	0
124	20230814	181000	535224830	15670	15670	15670	15670	0
125	20230814	180900	535224830	15670	15670	15670	15670	0
126	20230814	180800	535224830	15670	15670	15670	15670	0
127	20230814	180700	535224830	15670	15670	15670	15670	0
128	20230814	180600	535224830	15670	15670	15670	15670	0
129	20230814	180500	535224830	15670	15670	15670	15670	0
130	20230814	180400	535224830	15670	15670	15670	15670	0
131	20230814	180300	535224830	15670	15670	15670	15670	0
132	20230814	180200	535224830	15670	15670	15670	15670	0
133	20230814	180100	535224830	15670	15670	15670	15670	0
134	20230814	180000	535224830	15670	15670	15670	15670	0
135	20230814	175900	535224830	15670	15670	15670	15670	0
136	20230814	175800	535224830	15670	15670	15670	15670	0
137	20230814	175700	535224830	15670	15670	15670	15670	0
138	20230814	175600	535224830	15670	15670	15670	15670	0
139	20230814	175500	535224830	15670	15670	15670	15670	0
140	20230814	175400	535224830	15670	15670	15670	15670	0
141	20230814	175300	535224830	15670	15670	15670	15670	0
142	20230814	175200	535224830	15670	15670	15670	15670	0
143	20230814	175100	535224830	15670	15670	15670	15670	0
144	20230814	175000	535224830	15670	15670	15670	15670	0
145	20230814	174900	535224830	15670	15670	15670	15670	0
146	20230814	174800	535224830	15670	15670	15670	15670	0
147	20230814	174700	535224830	15670	15670	15670	15670	0
148	20230814	174600	535224830	15670	15670	15670	15670	0
149	20230814	174500	535224830	15670	15670	15670	15670	0
150	20230814	174400	535224830	15670	15670	15670	15670	0
151	20230814	174300	535224830	15670	15670	15670	15670	0
152	20230814	174200	535224830	15670	15670	15670	15670	987
153	20230814	174100	535224830	15670	15670	15670	15670	0
154	20230814	174000	535224830	15670	15670	15670	15670	0
155	20230814	173900	535224830	15670	15670	15670	15670	0
156	20230814	173800	535224830	15670	15670	15670	15670	0
157	20230814	173700	535224830	15670	15670	15670	15670	0
158	20230814	173600	535224830	15670	15670	15670	15670	0
159	20230814	173500	535224830	15670	15670	15670	15670	0
160	20230814	173400	535224830	15670	15670	15670	15670	0
161	20230814	173300	535224830	15670	15670	15670	15670	0
162	20230814	173200	535224830	15670	15670	15670	15670	0
163	20230814	173100	535224830	15670	15670	15670	15670	0
164	20230814	173000	535224830	15670	15670	15670	15670	0
165	20230814	172900	535224830	15670	15670	15670	15670	0
166	20230814	172800	535224830	15670	15670	15670	15670	0
167	20230814	172700	535224830	15670	15670	15670	15670	0
168	20230814	172600	535224830	15670	15670	15670	15670	0
169	20230814	172500	535224830	15670	15670	15670	15670	0
170	20230814	172400	535224830	15670	15670	15670	15670	0
171	20230814	172300	535224830	15670	15670	15670	15670	0
172	20230814	172200	535224830	15670	15670	15670	15670	0
173	20230814	172100	535224830	15670	15670	15670	15670	0
174	20230814	172000	535224830	15670	15670	15670	15670	0
175	20230814	171900	535224830	15670	15670	15670	15670	0
176	20230814	171800	535224830	15670	15670	15670	15670	0
177	20230814	171700	535224830	15670	15670	15670	15670	0
178	20230814	171600	535224830	15670	15670	15670	15670	0
179	20230814	171500	535224830	15670	15670	15670	15670	0
180	20230814	171400	535224830	15670	15670	15670	15670	0
181	20230814	171300	535224830	15670	15670	15670	15670	0
182	20230814	171200	535224830	15670	15670	15670	15670	987
183	20230814	171100	535224830	15670	15670	15670	15670	0
184	20230814	171000	535224830	15670	15670	15670	15670	0
185	20230814	170900	535224830	15670	15670	15670	15670	0
186	20230814	170800	535224830	15670	15670	15670	15670	0
187	20230814	170700	535224830	15670	15670	15670	15670	0
188	20230814	170600	535224830	15670	15670	15670	15670	0
189	20230814	170500	535224830	15670	15670	15670	15670	0
190	20230814	170400	535224830	15670	15670	15670	15670	0
191	20230814	170300	535224830	15670	15670	15670	15670	0
192	20230814	170200	535224830	15670	15670	15670	15670	0
193	20230814	170100	535224830	15670	15670	15670	15670	0
194	20230814	170000	535224830	15670	15670	15670	15670	0
195	20230814	165900	535224830	15670	15670	15670	15670	0
196	20230814	165800	535224830	15670	15670	15670	15670	0
197	20230814	165700	535224830	15670	15670	15670	15670	0
198	20230814	165600	535224830	15670	15670	15670	15670	0
199	20230814	165500	535224830	15670	15670	15670	15670	0
200	20230814	165400	535224830	15670	15670	15670	15670	0
201	20230814	165300	535224830	15670	15670	15670	15670	0
202	20230814	165200	535224830	15670	15670	15670	15670	0
203	20230814	165100	535224830	15670	15670	15670	15670	0
204	20230814	165000	535224830	15670	15670	15670	15670	0
205	20230814	164900	535224830	15670	15670	15670	15670	0
206	20230814	164800	535224830	15670	15670	15670	15670	0
207	20230814	164700	535224830	15670	15670	15670	15670	0
208	20230814	164600	535224830	15670	15670	15670	15670	0
209	20230814	164500	535224830	15670	15670	15670	15670	0
210	20230814	164400	535224830	15670	15670	15670	15670	0
211	20230814	164300	535224830	15670	15670	15670	15670	0
212	20230814	164200	535224830	15670	15670	15670	15670	987
213	20230814	164100	535224830	15670	15670	15670	15670	0
214	20230814	164000	535224830	15670	15670	15670	15670	0
215	20230814	163900	535224830	15670	15670	15670	15670	0
216	20230814	163800	535224830	15670	15670	15670	15670	0
217	20230814	163700	535224830	15670	15670	15670	15670	0
218	20230814	163600	535224830	15670	15670	15670	15670	0
219	20230814	163500	535224830	15670	15670	15670	15670	0
220	20230814	163400	535224830	15670	15670	15670	15670	0
221	20230814	163300	535224830	15670	15670	15670	15670	0
222	20230814	163200	535224830	15670	15670	15670	15670	0
223	20230814	163100	535224830	15670	15670	15670	15670	0
224	20230814	163000	535224830	15670	15670	15670	15670	0
225	20230814	162900	535224830	15670	15670	15670	15670	0
226	20230814	162800	535224830	15670	15670	15670	15670	0
227	20230814	162700	535224830	15670	15670	15670	15670	0
228	20230814	162600	535224830	15670	15670	15670	15670	0
229	20230814	162500	535224830	15670	15670	15670	15670	0
230	20230814	162400	535224830	15670	15670	15670	15670	0
231	20230814	162300	535224830	15670	15670	15670	15670	0
232	20230814	162200	535224830	15670	15670	15670	15670	0
233	20230814	162100	535224830	15670	15670	15670	15670	0
234	20230814	162000	535224830	15670	15670	15670	15670	0
235	20230814	161900	535224830	15670	15670	15670	15670	0
236	20230814	161800	535224830	15670	15670	15670	15670	0
237	20230814	161700	535224830	15670	15670	15670	15670	0
238	20230814	161600	535224830	15670	15670	15670	15670	0
239	20230814	161500	535224830	15670	15670	15670	15670	0
240	20230814	161400	535224830	15670	15670	15670	15670	0
241	20230814	161300	535224830	15670	15670	15670	15670	0
242	20230814	161200	535224830	15670	15670	15670	15670	987
243	20230814	161100	535224830	15670	15670	15670	15670	0
244	20230814	161000	535224830	15670	15670	15670	15670	0
245	20230814	160900	535224830	15670	15670	15670	15670	0
246	20230814	160800	535224830	15670	15670	15670	15670	0
247	20230814	160700	535224830	15670	15670	15670	15670	0
248	20230814	160600	535224830	15670	15670	15670	15670	0
249	20230814	160500	535224830	15670	15670	15670	15670	0
250	20230814	160400	535224830	15670	15670	15670	15670	0
251	20230814	160300	535224830	15670	15670	15670	15670	0
252	20230814	160200	535224830	15670	15670	15670	15670	0
253	20230814	160100	535224830	15670	15670	15670	15670	0
254	20230814	160000	535224830	15670	15670	15670	15670	0
255	20230814	155900	535224830	15670	15670	15670	15670	0
256	20230814	155800	535224830	15670	15670	15670	15670	0
257	20230814	155700	535224830	15670	15670	15670	15670	0
258	20230814	155600	535224830	15670	15670	15670	15670	0
259	20230814	155500	535224830	15670	15670	15670	15670	0
260	20230814	155400	535224830	15670	15670	15670	15670	0
261	20230814	155300	535224830	15670	15670	15670	15670	0
262	20230814	155200	535224830	15670	15670	15670	15670	0
263	20230814	155100	535224830	15670	15670	15670	15670	0
264	20230814	155000	535224830	15670	15670	15670	15670	0
265	20230814	154900	535224830	15670	15670	15670	15670	0
266	20230814	154800	535224830	15670	15670	15670	15670	0
267	20230814	154700	535224830	15670	15670	15670	15670	0
268	20230814	154600	535224830	15670	15670	15670	15670	0
269	20230814	154500	535224830	15670	15670	15670	15670	0
270	20230814	154400	535224830	15670	15670	15670	15670	0
271	20230814	154300	535224830	15670	15670	15670	15670	0
272	20230814	154200	535224830	15670	15670	15670	15670	987
273	20230814	154100	535224830	15670	15670	15670	15670	0
274	20230814	154000	535224830	15670	15670	15670	15670	0
275	20230814	153900	535224830	15670	15670	15670	15670	0
276	20230814	153800	535224830	15670	15670	15670	15670	0
277	20230814	153700	535224830	15670	15670	15670	15670	0
278	20230814	153600	535224830	15670	15670	15670	15670	0
279	20230814	153500	535224830	15670	15670	15670	15670	0
280	20230814	153400	535224830	15670	15670	15670	15670	0
281	20230814	153300	535224830	15670	15670	15670	15670	0
282	20230814	153200	535224830	15670	15670	15670	15670	0
283	20230814	153100	535224830	15670	15670	15670	15670	0
284	20230814	153000	535224830	15670	15670	15670	15670	987
285	20230814	152900	519758540	15680	15680	15680	15680	0
286	20230814	152800	519758540	15680	15680	15680	15680	0
287	20230814	152700	519758540	15680	15680	15680	15680	0
288	20230814	152600	519758540	15680	15680	15680	15680	0
289	20230814	152500	519758540	15680	15680	15680	15680	0
290	20230814	152400	519758540	15680	15680	15680	15680	0
291	20230814	152300	519758540	15680	15680	15680	15680	0
292	20230814	152200	519758540	15680	15680	15680	15680	0
293	20230814	152100	519758540	15680	15680	15680	15680	0
294	20230814	152000	519758540	15680	15680	15680	15680	0
295	20230814	151900	519758540	15680	15710	15710	15680	75
296	20230814	151800	518580430	15710	15710	15710	15700	104
297	20230814	151700	516946700	15710	15700	15710	15700	596
298	20230814	151600	507583610	15710	15700	15710	15700	157
299	20230814	151500	505117170	15710	15710	15720	15710	324
300	20230814	151400	500027100	15710	15710	15710	15700	25
301	20230814	151300	499634380	15700	15710	15710	15700	116
302	20230814	151200	497812080	15700	15710	15710	15700	266
303	20230814	151100	493633310	15700	15710	15720	15700	347
304	20230814	151000	488181740	15690	15700	15700	15680	22
305	20230814	150900	487836380	15670	15710	15720	15670	439
306	20230814	150800	480945150	15700	15710	15710	15700	137
307	20230814	150700	478792990	15710	15700	15710	15700	125
308	20230814	150600	476829340	15700	15700	15710	15700	123
309	20230814	150500	474897100	15710	15700	15710	15700	21
310	20230814	150400	474567300	15710	15710	15710	15700	136
311	20230814	150300	472430800	15700	15700	15710	15700	112
312	20230814	150200	470671350	15700	15710	15720	15700	460
313	20230814	150100	463444560	15710	15700	15710	15700	278
314	20230814	150000	459077290	15700	15700	15710	15700	131
315	20230814	145900	457019480	15700	15700	15700	15700	4
316	20230814	145800	456956680	15700	15700	15710	15700	123
317	20230814	145700	455024530	15700	15700	15710	15700	109
318	20230814	145600	453312170	15700	15700	15710	15700	314
319	20230814	145500	448379350	15700	15710	15710	15700	257
320	20230814	145400	444341910	15700	15700	15710	15700	163
321	20230814	145300	441781250	15700	15710	15710	15700	762
322	20230814	145200	429810240	15700	15710	15710	15700	542
323	20230814	145100	421295490	15710	15700	15710	15700	452
324	20230814	145000	414194660	15700	15710	15710	15700	119
325	20230814	144900	412325210	15700	15700	15710	15700	397
326	20230814	144800	406088450	15700	15700	15710	15700	114
327	20230814	144700	404297600	15700	15710	15730	15700	248
328	20230814	144600	400400030	15700	15720	15720	15700	500
329	20230814	144500	392542890	15720	15700	15730	15700	1645
330	20230814	144400	366692550	15710	15730	15730	15700	195
331	20230814	144300	363629000	15730	15740	15740	15720	790
332	20230814	144200	351203310	15750	15720	15750	15710	296
333	20230814	144100	346550060	15720	15700	15720	15700	472
334	20230814	144000	339134400	15700	15700	15710	15700	216
335	20230814	143900	335741350	15700	15700	15710	15700	112
336	20230814	143800	333981900	15700	15700	15710	15700	113
337	20230814	143700	332206750	15700	15700	15700	15700	15
338	20230814	143600	331971250	15710	15700	15710	15700	112
339	20230814	143500	330211780	15700	15700	15710	15700	125
340	20230814	143400	328248150	15700	15700	15700	15700	4
341	20230814	143300	328185350	15700	15700	15710	15700	120
342	20230814	143200	326300300	15700	15700	15700	15690	18
343	20230814	143100	326017720	15690	15700	15700	15690	4
344	20230814	143000	325954930	15710	15700	15710	15700	152
345	20230814	142900	323567480	15700	15700	15710	15700	108
346	20230814	142800	321870830	15700	15710	15710	15700	112
347	20230814	142700	320111380	15700	15700	15700	15700	11
348	20230814	142600	319938680	15700	15700	15710	15700	218
349	20230814	142500	316514020	15700	15710	15720	15700	325
350	20230814	142400	311407150	15710	15710	15710	15700	206
351	20230814	142300	308170900	15710	15700	15720	15700	449
352	20230814	142200	301117020	15700	15700	15710	15700	112
353	20230814	142100	299357570	15700	15700	15700	15700	3
354	20230814	142000	299310470	15700	15700	15700	15700	22
355	20230814	141900	298965070	15700	15700	15710	15700	171
356	20230814	141800	296279320	15700	15710	15710	15700	5
357	20230814	141700	296200810	15710	15700	15710	15700	107
358	20230814	141600	294519860	15710	15700	15710	15700	255
359	20230814	141500	290513850	15700	15700	15700	15700	4
360	20230814	141400	290451050	15700	15700	15700	15700	10
361	20230814	141300	290294050	15690	15680	15690	15680	11
362	20230814	141200	290121490	15680	15690	15690	15680	4
363	20230814	141100	290058760	15690	15670	15690	15670	82
364	20230814	141000	288772400	15680	15670	15680	15670	264
365	20230814	140900	284632920	15670	15670	15670	15670	16
366	20230814	140800	284382200	15680	15670	15680	15670	111
367	20230814	140700	282641780	15670	15670	15680	15670	118
368	20230814	140600	280791670	15670	15680	15680	15670	108
369	20230814	140500	279098260	15670	15670	15670	15670	9
370	20230814	140400	278957230	15670	15670	15670	15670	5
371	20230814	140300	278878880	15670	15670	15670	15670	8
372	20230814	140200	278753520	15670	15670	15670	15670	10
373	20230814	140100	278596820	15670	15670	15670	15670	5
374	20230814	140000	278518470	15670	15670	15670	15670	8
375	20230814	135900	278393110	15670	15680	15680	15670	143
376	20230814	135800	276150910	15680	15680	15680	15680	10
377	20230814	135700	275994110	15680	15680	15680	15680	0
378	20230814	135600	275994110	15680	15680	15680	15680	5
379	20230814	135500	275915710	15680	15690	15690	15680	429
380	20230814	135400	269185430	15690	15690	15690	15690	1
381	20230814	135300	269169740	15690	15690	15690	15690	0
382	20230814	135200	269169740	15690	15700	15700	15690	118
383	20230814	135100	267317180	15700	15700	15700	15700	5
384	20230814	135000	267238680	15700	15700	15700	15700	3
385	20230814	134900	267191580	15700	15700	15700	15700	11
386	20230814	134800	267018880	15700	15700	15700	15700	7
387	20230814	134700	266908980	15700	15700	15700	15700	6
388	20230814	134600	266814780	15700	15700	15700	15700	2
389	20230814	134500	266783380	15700	15690	15710	15690	790
390	20230814	134400	254378320	15690	15700	15700	15690	146
391	20230814	134300	252086180	15700	15700	15700	15700	2
392	20230814	134200	252054780	15700	15700	15700	15700	7
393	20230814	134100	251944880	15700	15700	15700	15700	9
394	20230814	134000	251803580	15700	15710	15710	15700	227
395	20230814	133900	248237430	15700	15700	15720	15700	203
396	20230814	133800	245048100	15700	15700	15700	15700	3
397	20230814	133700	245001000	15710	15700	15710	15700	13
398	20230814	133600	244796880	15700	15700	15710	15700	210
399	20230814	133500	241497830	15700	15700	15700	15690	4
400	20230814	133400	241435040	15700	15700	15700	15700	11
401	20230814	133300	241262340	15700	15700	15700	15700	4
402	20230814	133200	241199540	15700	15700	15720	15700	266
403	20230814	133100	237020100	15700	15700	15720	15700	303
404	20230814	133000	232258650	15700	15700	15700	15700	12
405	20230814	132900	232070250	15710	15700	15710	15700	252
406	20230814	132800	228111360	15700	15700	15700	15700	5
407	20230814	132700	228032860	15700	15700	15700	15700	10
408	20230814	132600	227875860	15690	15710	15710	15690	9
409	20230814	132500	227734630	15700	15700	15700	15700	6
410	20230814	132400	227640430	15700	15700	15700	15700	56
411	20230814	132300	226761230	15690	15690	15690	15690	7
412	20230814	132200	226651400	15690	15690	15690	15690	7
413	20230814	132100	226541570	15690	15690	15690	15690	3
414	20230814	132000	226494500	15690	15690	15690	15690	5
415	20230814	131900	226416050	15690	15690	15690	15690	8
416	20230814	131800	226290530	15700	15700	15700	15700	37
417	20230814	131700	225709630	15690	15690	15700	15690	14
418	20230814	131600	225489870	15690	15690	15690	15690	8
419	20230814	131500	225364350	15700	15690	15700	15690	5
420	20230814	131400	225285890	15690	15690	15690	15690	1
421	20230814	131300	225270200	15690	15690	15690	15690	20
422	20230814	131200	224956400	15690	15690	15690	15690	0
423	20230814	131100	224956400	15690	15690	15690	15690	5
424	20230814	131000	224877950	15690	15700	15700	15690	5
425	20230814	130900	224799460	15710	15700	15710	15690	42
426	20230814	130800	224139980	15700	15700	15700	15700	4
427	20230814	130700	224077180	15700	15700	15700	15700	7
428	20230814	130600	223967280	15700	15700	15700	15700	5
429	20230814	130500	223888780	15700	15700	15700	15700	8
430	20230814	130400	223763180	15700	15700	15700	15700	13
431	20230814	130300	223559080	15700	15700	15700	15700	3
432	20230814	130200	223511980	15700	15700	15700	15700	108
433	20230814	130100	221816380	15710	15720	15720	15700	155
434	20230814	130000	219380900	15720	15690	15720	15690	401
435	20230814	125900	213080230	15690	15690	15700	15690	53
436	20230814	125800	212248160	15690	15690	15690	15690	4
437	20230814	125700	212185400	15690	15690	15690	15690	3
438	20230814	125600	212138330	15690	15690	15690	15690	6
439	20230814	125500	212044190	15690	15690	15690	15690	4
440	20230814	125400	211981430	15700	15700	15700	15700	1
441	20230814	125300	211965730	15690	15690	15690	15690	1
442	20230814	125200	211950040	15690	15690	15690	15690	5
443	20230814	125100	211871590	15690	15690	15690	15690	4
444	20230814	125000	211808830	15690	15690	15690	15690	2
445	20230814	124900	211777450	15690	15690	15690	15690	5
446	20230814	124800	211699000	15690	15690	15690	15690	4
447	20230814	124700	211636240	15690	15690	15690	15690	1
448	20230814	124600	211620550	15690	15690	15690	15690	0
449	20230814	124500	211620550	15690	15690	15690	15690	5
450	20230814	124400	211542100	15690	15690	15690	15690	0
451	20230814	124300	211542100	15690	15690	15690	15690	0
452	20230814	124200	211542100	15690	15700	15700	15690	4
453	20230814	124100	211479310	15700	15680	15700	15680	18
454	20230814	124000	211196910	15700	15690	15700	15690	11
455	20230814	123900	211024270	15690	15680	15690	15680	98
456	20230814	123800	209486670	15680	15680	15680	15680	8
457	20230814	123700	209361230	15680	15680	15680	15680	4
458	20230814	123600	209298510	15680	15680	15680	15680	3
459	20230814	123500	209251470	15680	15680	15680	15680	4
460	20230814	123400	209188750	15680	15680	15680	15680	9
461	20230814	123300	209047630	15680	15680	15680	15680	1
462	20230814	123200	209031950	15680	15680	15680	15680	0
463	20230814	123100	209031950	15680	15680	15680	15680	1
464	20230814	123000	209016270	15680	15680	15680	15680	17
465	20230814	122900	208749710	15680	15680	15680	15680	0
466	20230814	122800	208749710	15680	15680	15680	15680	2
467	20230814	122700	208718350	15680	15680	15680	15680	5
468	20230814	122600	208639950	15680	15680	15680	15680	4
469	20230814	122500	208577230	15690	15680	15690	15680	2
470	20230814	122400	208545860	15680	15690	15690	15680	3
471	20230814	122300	208498800	15680	15680	15680	15680	5
472	20230814	122200	208420400	15690	15690	15690	15690	2
473	20230814	122100	208389020	15680	15680	15680	15680	0
474	20230814	122000	208389020	15680	15690	15690	15680	9
475	20230814	121900	208247850	15670	15690	15690	15670	46
476	20230814	121800	207526190	15680	15680	15680	15680	0
477	20230814	121700	207526190	15680	15680	15680	15680	4
478	20230814	121600	207463470	15680	15680	15680	15680	8
479	20230814	121500	207338030	15680	15660	15680	15660	7
480	20230814	121400	207228370	15660	15680	15680	15660	5
481	20230814	121300	207149990	15670	15680	15680	15670	15
482	20230814	121200	206914820	15660	15660	15660	15660	3
483	20230814	121100	206867840	15660	15680	15680	15660	15
484	20230814	121000	206632720	15670	15670	15670	15670	2
485	20230814	120900	206601380	15670	15670	15670	15670	61
486	20230814	120800	205645510	15660	15660	15660	15660	4
487	20230814	120700	205582870	15660	15660	15660	15660	0
488	20230814	120600	205582870	15660	15660	15660	15660	4
489	20230814	120500	205520230	15660	15660	15660	15660	2
490	20230814	120400	205488910	15660	15660	15660	15660	4
491	20230814	120300	205426270	15660	15660	15660	15660	1
492	20230814	120200	205410610	15660	15670	15670	15660	11
493	20230814	120100	205238280	15680	15670	15680	15670	10
494	20230814	120000	205081570	15680	15680	15680	15680	6
495	20230814	115900	204987490	15680	15690	15690	15680	12
496	20230814	115800	204799320	15680	15680	15680	15680	0
497	20230814	115700	204799320	15680	15690	15690	15680	11
498	20230814	115600	204626740	15680	15680	15680	15680	6
499	20230814	115500	204532660	15710	15710	15720	15700	96
500	20230814	115400	203023970	15710	15680	15710	15680	99
501	20230814	115300	201469430	15670	15680	15680	15670	14
502	20230814	115200	201249950	15670	15670	15670	15660	21
503	20230814	115100	200920890	15670	15670	15670	15670	14
504	20230814	115000	200701510	15670	15670	15670	15670	6
505	20230814	114900	200607490	15670	15670	15670	15670	4
506	20230814	114800	200544810	15670	15690	15690	15670	14
507	20230814	114700	200325250	15690	15670	15690	15670	21
508	20230814	114600	199995980	15670	15670	15670	15670	9
509	20230814	114500	199854950	15680	15680	15680	15670	17
510	20230814	114400	199588400	15690	15680	15690	15680	53
511	20230814	114300	198757310	15680	15660	15680	15660	195
512	20230814	114200	195701720	15660	15660	15660	15660	4
513	20230814	114100	195639080	15660	15660	15660	15660	21
514	20230814	114000	195310220	15660	15660	15660	15660	0
515	20230814	113900	195310220	15660	15660	15660	15660	12
516	20230814	113800	195122300	15660	15660	15670	15660	9
517	20230814	113700	194981340	15660	15660	15660	15660	13
518	20230814	113600	194777760	15660	15660	15660	15660	4
519	20230814	113500	194715120	15660	15660	15660	15660	15
520	20230814	113400	194480220	15660	15660	15660	15660	16
521	20230814	113300	194229660	15660	15660	15660	15660	2
522	20230814	113200	194198340	15660	15660	15660	15660	33
523	20230814	113100	193681560	15660	15660	15660	15660	1
524	20230814	113000	193665900	15660	15660	15660	15660	20
525	20230814	112900	193352700	15660	15660	15660	15660	2
526	20230814	112800	193321380	15660	15660	15660	15660	10
527	20230814	112700	193164780	15660	15660	15660	15660	5
528	20230814	112600	193086480	15660	15660	15660	15660	13
529	20230814	112500	192882900	15660	15660	15660	15660	9
530	20230814	112400	192741960	15660	15660	15660	15660	2
531	20230814	112300	192710640	15660	15660	15660	15660	17
532	20230814	112200	192444420	15660	15660	15660	15660	1
533	20230814	112100	192428760	15670	15660	15670	15660	11
534	20230814	112000	192256490	15660	15660	15660	15660	4
535	20230814	111900	192193850	15660	15660	15660	15660	14
536	20230814	111800	191974610	15660	15660	15660	15660	0
537	20230814	111700	191974610	15660	15660	15660	15660	10
538	20230814	111600	191818010	15660	15660	15660	15660	5
539	20230814	111500	191739710	15660	15670	15670	15660	18
540	20230814	111400	191457690	15670	15670	15670	15670	1
541	20230814	111300	191442020	15670	15670	15670	15660	59
542	20230814	111200	190517550	15660	15670	15670	15660	23
543	20230814	111100	190157270	15660	15660	15660	15660	0
544	20230814	111000	190157270	15660	15660	15670	15660	323
545	20230814	110900	185095990	15660	15660	15660	15660	42
546	20230814	110800	184438270	15650	15650	15650	15650	24
547	20230814	110700	184062670	15660	15660	15660	15660	0
548	20230814	110600	184062670	15660	15650	15660	15650	23
549	20230814	110500	183702530	15660	15660	15660	15660	3
550	20230814	110400	183655550	15660	15660	15660	15660	8
551	20230814	110300	183530270	15660	15660	15660	15660	37
552	20230814	110200	182950850	15660	15660	15660	15660	10
553	20230814	110100	182794250	15660	15660	15660	15660	13
554	20230814	110000	182590670	15660	15660	15660	15660	19
555	20230814	105900	182293130	15660	15660	15660	15660	18
556	20230814	105800	182011250	15660	15660	15660	15660	2
557	20230814	105700	181979930	15660	15660	15660	15660	17
558	20230814	105600	181713710	15660	15660	15660	15660	15
559	20230814	105500	181478810	15660	15670	15670	15660	338
560	20230814	105400	176182980	15670	15670	15670	15670	13
561	20230814	105300	175979270	15670	15670	15670	15670	6
562	20230814	105200	175885250	15670	15670	15670	15670	14
563	20230814	105100	175665870	15670	15670	15670	15670	39
564	20230814	105000	175054740	15660	15660	15660	15660	9
565	20230814	104900	174913800	15660	15660	15660	15660	5
566	20230814	104800	174835500	15660	15670	15670	15660	26
567	20230814	104700	174428180	15670	15670	15670	15670	0
568	20230814	104600	174428180	15670	15680	15680	15660	559
569	20230814	104500	165669060	15670	15670	15670	15670	18
570	20230814	104400	165387000	15670	15670	15670	15670	0
571	20230814	104300	165387000	15670	15670	15670	15670	10
572	20230814	104200	165230300	15670	15670	15670	15670	6
573	20230814	104100	165136280	15670	15670	15670	15670	13
574	20230814	104000	164932570	15670	15670	15670	15670	15
575	20230814	103900	164697520	15670	15670	15670	15670	10
576	20230814	103800	164540820	15670	15670	15670	15670	9
577	20230814	103700	164399790	15670	15670	15670	15670	9
578	20230814	103600	164258760	15680	15680	15680	15680	0
579	20230814	103500	164258760	15680	15680	15680	15680	4
580	20230814	103400	164196040	15680	15670	15680	15670	20
581	20230814	103300	163882620	15660	15660	15710	15660	1719
582	20230814	103200	136885070	15660	15660	15660	15660	9
583	20230814	103100	136744130	15660	15660	15660	15660	4
584	20230814	103000	136681490	15660	15680	15680	15650	228
585	20230814	102900	133109790	15680	15680	15680	15680	8
586	20230814	102800	132984350	15680	15680	15690	15680	24
587	20230814	102700	132607930	15680	15680	15680	15680	24
588	20230814	102600	132231610	15670	15680	15690	15670	512
589	20230814	102500	124202150	15670	15670	15670	15670	25
590	20230814	102400	123810400	15660	15660	15670	15660	21
591	20230814	102300	123481440	15660	15670	15670	15660	23
592	20230814	102200	123121160	15660	15660	15660	15660	0
593	20230814	102100	123121160	15660	15670	15670	15660	116
594	20230814	102000	121303610	15670	15680	15680	15670	235
595	20230814	101900	117619070	15680	15680	15680	15680	14
596	20230814	101800	117399550	15680	15690	15690	15680	255
597	20230814	101700	113398630	15690	15690	15690	15690	5
598	20230814	101600	113320180	15690	15690	15690	15690	12
599	20230814	101500	113131900	15690	15690	15690	15690	5
600	20230814	101400	113053450	15700	15690	15700	15690	32
601	20230814	101300	112551140	15690	15690	15690	15690	5
602	20230814	101200	112472690	15690	15690	15690	15690	13
603	20230814	101100	112268720	15690	15690	15690	15690	0
604	20230814	101000	112268720	15690	15690	15690	15690	16
605	20230814	100900	112017680	15690	15690	15690	15690	5
606	20230814	100800	111939230	15690	15690	15690	15690	14
607	20230814	100700	111719570	15690	15680	15690	15680	54
608	20230814	100600	110872400	15680	15680	15680	15680	6
609	20230814	100500	110778320	15690	15690	15690	15680	20
610	20230814	100400	110464700	15680	15680	15680	15680	5
611	20230814	100300	110386300	15690	15690	15690	15690	5
612	20230814	100200	110307850	15690	15690	15690	15690	3
613	20230814	100100	110260780	15690	15690	15690	15690	99
614	20230814	100000	108707470	15690	15710	15710	15690	494
615	20230814	095900	100950500	15700	15700	15700	15700	13
616	20230814	095800	100746400	15700	15700	15710	15700	198
617	20230814	095700	97636020	15710	15710	15710	15710	0
618	20230814	095600	97636020	15710	15720	15730	15700	82
619	20230814	095500	96346850	15720	15740	15740	15720	90
620	20230814	095400	94930350	15780	15710	15840	15700	715
621	20230814	095300	83685610	15710	15710	15710	15710	10
622	20230814	095200	83528510	15700	15710	15710	15700	47
623	20230814	095100	82790340	15710	15710	15710	15710	16
624	20230814	095000	82538980	15700	15700	15700	15700	9
625	20230814	094900	82397680	15700	15700	15700	15700	7
626	20230814	094800	82287780	15700	15700	15700	15700	14
627	20230814	094700	82067980	15700	15700	15710	15700	21
628	20230814	094600	81738170	15730	15730	15730	15730	18
629	20230814	094500	81455030	15710	15730	15740	15700	224
630	20230814	094400	77933860	15730	15740	15740	15730	29
631	20230814	094300	77477630	15740	15750	15750	15740	61
632	20230814	094200	76517210	15750	15800	15800	15750	189
633	20230814	094100	73536240	15800	15810	15840	15800	124
634	20230814	094000	71575860	15840	15820	15840	15810	682
635	20230814	093900	60785800	15810	15810	15820	15810	62
636	20230814	093800	59805190	15810	15820	15820	15810	73
637	20230814	093700	58650400	15830	15830	15830	15830	1
638	20230814	093600	58634570	15830	15830	15840	15830	18
639	20230814	093500	58349600	15830	15830	15830	15830	3
640	20230814	093400	58302110	15830	15840	15840	15830	128
641	20230814	093300	56274780	15830	15840	15840	15830	433
642	20230814	093200	49416200	15840	15840	15840	15840	10
643	20230814	093100	49257800	15850	15850	15850	15840	7
644	20230814	093000	49146900	15840	15840	15840	15840	48
645	20230814	092900	48386580	15850	15840	15850	15840	43
646	20230814	092800	47705190	15840	15840	15840	15840	1
647	20230814	092700	47689350	15840	15840	15840	15840	5
648	20230814	092600	47610150	15840	15840	15840	15840	13
649	20230814	092500	47404230	15830	15830	15840	15830	11
650	20230814	092400	47230090	15850	15850	15850	15850	2
651	20230814	092300	47198390	15850	15830	15850	15830	44
652	20230814	092200	46501430	15830	15830	15830	15830	3
653	20230814	092100	46453940	15830	15830	15840	15830	37
654	20230814	092000	45868130	15830	15820	15830	15820	19
655	20230814	091900	45567540	15820	15820	15820	15820	11
656	20230814	091800	45393520	15820	15810	15820	15810	15
657	20230814	091700	45156240	15810	15790	15810	15790	40
658	20230814	091600	44524260	15780	15750	15780	15740	28
659	20230814	091500	44082990	15750	15750	15750	15750	7
660	20230814	091400	43972740	15740	15740	15740	15740	9
661	20230814	091300	43831080	15730	15730	15730	15730	261
662	20230814	091200	39725550	15730	15730	15730	15730	9
663	20230814	091100	39583980	15730	15730	15730	15720	27
664	20230814	091000	39159320	15730	15710	15730	15710	16
665	20230814	090900	38907800	15710	15690	15710	15690	43
666	20230814	090800	38232990	15860	15760	15860	15620	547
667	20230814	090700	29629590	15750	15750	15750	15750	0
668	20230814	090600	29629590	15750	15750	15750	15750	29
669	20230814	090500	29172840	15750	15870	15870	15740	233
670	20230814	090400	25491640	15870	15880	15880	15870	457
671	20230814	090300	18238050	15980	15990	15990	15980	72
672	20230814	090200	17086800	15880	15880	15880	15880	5
673	20230814	090100	17007400	15880	16000	16000	15880	1005
674	20230814	090000	928000	16000	16000	16000	16000	58