KissMeData/095610/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	194900	1852192580	19820	19820	19820	19820	1513
3	20230814	194800	1852192580	19820	19820	19820	19820	0
4	20230814	194700	1852192580	19820	19820	19820	19820	0
5	20230814	194600	1852192580	19820	19820	19820	19820	0
6	20230814	194500	1852192580	19820	19820	19820	19820	0
7	20230814	194400	1852192580	19820	19820	19820	19820	0
8	20230814	194300	1852192580	19820	19820	19820	19820	0
9	20230814	194200	1852192580	19820	19820	19820	19820	0
10	20230814	194100	1852192580	19820	19820	19820	19820	0
11	20230814	194000	1852192580	19820	19820	19820	19820	0
12	20230814	193900	1852192580	19820	19820	19820	19820	0
13	20230814	193800	1852192580	19820	19820	19820	19820	0
14	20230814	193700	1852192580	19820	19820	19820	19820	0
15	20230814	193600	1852192580	19820	19820	19820	19820	0
16	20230814	193500	1852192580	19820	19820	19820	19820	0
17	20230814	193400	1852192580	19820	19820	19820	19820	0
18	20230814	193300	1852192580	19820	19820	19820	19820	0
19	20230814	193200	1852192580	19820	19820	19820	19820	0
20	20230814	193100	1852192580	19820	19820	19820	19820	0
21	20230814	193000	1852192580	19820	19820	19820	19820	0
22	20230814	192900	1852192580	19820	19820	19820	19820	0
23	20230814	192800	1852192580	19820	19820	19820	19820	0
24	20230814	192700	1852192580	19820	19820	19820	19820	0
25	20230814	192600	1852192580	19820	19820	19820	19820	0
26	20230814	192500	1852192580	19820	19820	19820	19820	0
27	20230814	192400	1852192580	19820	19820	19820	19820	0
28	20230814	192300	1852192580	19820	19820	19820	19820	0
29	20230814	192200	1852192580	19820	19820	19820	19820	0
30	20230814	192100	1852192580	19820	19820	19820	19820	0
31	20230814	192000	1852192580	19820	19820	19820	19820	0
32	20230814	191900	1852192580	19820	19820	19820	19820	1513
33	20230814	191800	1852192580	19820	19820	19820	19820	0
34	20230814	191700	1852192580	19820	19820	19820	19820	0
35	20230814	191600	1852192580	19820	19820	19820	19820	0
36	20230814	191500	1852192580	19820	19820	19820	19820	0
37	20230814	191400	1852192580	19820	19820	19820	19820	0
38	20230814	191300	1852192580	19820	19820	19820	19820	0
39	20230814	191200	1852192580	19820	19820	19820	19820	0
40	20230814	191100	1852192580	19820	19820	19820	19820	0
41	20230814	191000	1852192580	19820	19820	19820	19820	0
42	20230814	190900	1852192580	19820	19820	19820	19820	0
43	20230814	190800	1852192580	19820	19820	19820	19820	0
44	20230814	190700	1852192580	19820	19820	19820	19820	0
45	20230814	190600	1852192580	19820	19820	19820	19820	0
46	20230814	190500	1852192580	19820	19820	19820	19820	0
47	20230814	190400	1852192580	19820	19820	19820	19820	0
48	20230814	190300	1852192580	19820	19820	19820	19820	0
49	20230814	190200	1852192580	19820	19820	19820	19820	0
50	20230814	190100	1852192580	19820	19820	19820	19820	0
51	20230814	190000	1852192580	19820	19820	19820	19820	0
52	20230814	185900	1852192580	19820	19820	19820	19820	0
53	20230814	185800	1852192580	19820	19820	19820	19820	0
54	20230814	185700	1852192580	19820	19820	19820	19820	0
55	20230814	185600	1852192580	19820	19820	19820	19820	0
56	20230814	185500	1852192580	19820	19820	19820	19820	0
57	20230814	185400	1852192580	19820	19820	19820	19820	0
58	20230814	185300	1852192580	19820	19820	19820	19820	0
59	20230814	185200	1852192580	19820	19820	19820	19820	0
60	20230814	185100	1852192580	19820	19820	19820	19820	0
61	20230814	185000	1852192580	19820	19820	19820	19820	0
62	20230814	184900	1852192580	19820	19820	19820	19820	1513
63	20230814	184800	1852192580	19820	19820	19820	19820	0
64	20230814	184700	1852192580	19820	19820	19820	19820	0
65	20230814	184600	1852192580	19820	19820	19820	19820	0
66	20230814	184500	1852192580	19820	19820	19820	19820	0
67	20230814	184400	1852192580	19820	19820	19820	19820	0
68	20230814	184300	1852192580	19820	19820	19820	19820	0
69	20230814	184200	1852192580	19820	19820	19820	19820	0
70	20230814	184100	1852192580	19820	19820	19820	19820	0
71	20230814	184000	1852192580	19820	19820	19820	19820	0
72	20230814	183900	1852192580	19820	19820	19820	19820	0
73	20230814	183800	1852192580	19820	19820	19820	19820	0
74	20230814	183700	1852192580	19820	19820	19820	19820	0
75	20230814	183600	1852192580	19820	19820	19820	19820	0
76	20230814	183500	1852192580	19820	19820	19820	19820	0
77	20230814	183400	1852192580	19820	19820	19820	19820	0
78	20230814	183300	1852192580	19820	19820	19820	19820	0
79	20230814	183200	1852192580	19820	19820	19820	19820	0
80	20230814	183100	1852192580	19820	19820	19820	19820	0
81	20230814	183000	1852192580	19820	19820	19820	19820	0
82	20230814	182900	1852192580	19820	19820	19820	19820	0
83	20230814	182800	1852192580	19820	19820	19820	19820	0
84	20230814	182700	1852192580	19820	19820	19820	19820	0
85	20230814	182600	1852192580	19820	19820	19820	19820	0
86	20230814	182500	1852192580	19820	19820	19820	19820	0
87	20230814	182400	1852192580	19820	19820	19820	19820	0
88	20230814	182300	1852192580	19820	19820	19820	19820	0
89	20230814	182200	1852192580	19820	19820	19820	19820	0
90	20230814	182100	1852192580	19820	19820	19820	19820	0
91	20230814	182000	1852192580	19820	19820	19820	19820	0
92	20230814	181900	1852192580	19820	19820	19820	19820	1513
93	20230814	181800	1852192580	19820	19820	19820	19820	0
94	20230814	181700	1852192580	19820	19820	19820	19820	0
95	20230814	181600	1852192580	19820	19820	19820	19820	0
96	20230814	181500	1852192580	19820	19820	19820	19820	0
97	20230814	181400	1852192580	19820	19820	19820	19820	0
98	20230814	181300	1852192580	19820	19820	19820	19820	0
99	20230814	181200	1852192580	19820	19820	19820	19820	0
100	20230814	181100	1852192580	19820	19820	19820	19820	0
101	20230814	181000	1852192580	19820	19820	19820	19820	0
102	20230814	180900	1852192580	19820	19820	19820	19820	0
103	20230814	180800	1852192580	19820	19820	19820	19820	0
104	20230814	180700	1852192580	19820	19820	19820	19820	0
105	20230814	180600	1852192580	19820	19820	19820	19820	0
106	20230814	180500	1852192580	19820	19820	19820	19820	0
107	20230814	180400	1852192580	19820	19820	19820	19820	0
108	20230814	180300	1852192580	19820	19820	19820	19820	0
109	20230814	180200	1852192580	19820	19820	19820	19820	0
110	20230814	180100	1852192580	19820	19820	19820	19820	0
111	20230814	180000	1852192580	19820	19820	19820	19820	0
112	20230814	175900	1852192580	19820	19820	19820	19820	0
113	20230814	175800	1852192580	19820	19820	19820	19820	0
114	20230814	175700	1852192580	19820	19820	19820	19820	0
115	20230814	175600	1852192580	19820	19820	19820	19820	0
116	20230814	175500	1852192580	19820	19820	19820	19820	0
117	20230814	175400	1852192580	19820	19820	19820	19820	0
118	20230814	175300	1852192580	19820	19820	19820	19820	0
119	20230814	175200	1852192580	19820	19820	19820	19820	0
120	20230814	175100	1852192580	19820	19820	19820	19820	0
121	20230814	175000	1852192580	19820	19820	19820	19820	0
122	20230814	174900	1852192580	19820	19820	19820	19820	1513
123	20230814	174800	1852192580	19820	19820	19820	19820	0
124	20230814	174700	1852192580	19820	19820	19820	19820	0
125	20230814	174600	1852192580	19820	19820	19820	19820	0
126	20230814	174500	1852192580	19820	19820	19820	19820	0
127	20230814	174400	1852192580	19820	19820	19820	19820	0
128	20230814	174300	1852192580	19820	19820	19820	19820	0
129	20230814	174200	1852192580	19820	19820	19820	19820	0
130	20230814	174100	1852192580	19820	19820	19820	19820	0
131	20230814	174000	1852192580	19820	19820	19820	19820	0
132	20230814	173900	1852192580	19820	19820	19820	19820	0
133	20230814	173800	1852192580	19820	19820	19820	19820	0
134	20230814	173700	1852192580	19820	19820	19820	19820	0
135	20230814	173600	1852192580	19820	19820	19820	19820	0
136	20230814	173500	1852192580	19820	19820	19820	19820	0
137	20230814	173400	1852192580	19820	19820	19820	19820	0
138	20230814	173300	1852192580	19820	19820	19820	19820	0
139	20230814	173200	1852192580	19820	19820	19820	19820	0
140	20230814	173100	1852192580	19820	19820	19820	19820	0
141	20230814	173000	1852192580	19820	19820	19820	19820	0
142	20230814	172900	1852192580	19820	19820	19820	19820	0
143	20230814	172800	1852192580	19820	19820	19820	19820	0
144	20230814	172700	1852192580	19820	19820	19820	19820	0
145	20230814	172600	1852192580	19820	19820	19820	19820	0
146	20230814	172500	1852192580	19820	19820	19820	19820	0
147	20230814	172400	1852192580	19820	19820	19820	19820	0
148	20230814	172300	1852192580	19820	19820	19820	19820	0
149	20230814	172200	1852192580	19820	19820	19820	19820	0
150	20230814	172100	1852192580	19820	19820	19820	19820	0
151	20230814	172000	1852192580	19820	19820	19820	19820	0
152	20230814	171900	1852192580	19820	19820	19820	19820	1513
153	20230814	171800	1852192580	19820	19820	19820	19820	0
154	20230814	171700	1852192580	19820	19820	19820	19820	0
155	20230814	171600	1852192580	19820	19820	19820	19820	0
156	20230814	171500	1852192580	19820	19820	19820	19820	0
157	20230814	171400	1852192580	19820	19820	19820	19820	0
158	20230814	171300	1852192580	19820	19820	19820	19820	0
159	20230814	171200	1852192580	19820	19820	19820	19820	0
160	20230814	171100	1852192580	19820	19820	19820	19820	0
161	20230814	171000	1852192580	19820	19820	19820	19820	0
162	20230814	170900	1852192580	19820	19820	19820	19820	0
163	20230814	170800	1852192580	19820	19820	19820	19820	0
164	20230814	170700	1852192580	19820	19820	19820	19820	0
165	20230814	170600	1852192580	19820	19820	19820	19820	0
166	20230814	170500	1852192580	19820	19820	19820	19820	0
167	20230814	170400	1852192580	19820	19820	19820	19820	0
168	20230814	170300	1852192580	19820	19820	19820	19820	0
169	20230814	170200	1852192580	19820	19820	19820	19820	0
170	20230814	170100	1852192580	19820	19820	19820	19820	0
171	20230814	170000	1852192580	19820	19820	19820	19820	0
172	20230814	165900	1852192580	19820	19820	19820	19820	0
173	20230814	165800	1852192580	19820	19820	19820	19820	0
174	20230814	165700	1852192580	19820	19820	19820	19820	0
175	20230814	165600	1852192580	19820	19820	19820	19820	0
176	20230814	165500	1852192580	19820	19820	19820	19820	0
177	20230814	165400	1852192580	19820	19820	19820	19820	0
178	20230814	165300	1852192580	19820	19820	19820	19820	0
179	20230814	165200	1852192580	19820	19820	19820	19820	0
180	20230814	165100	1852192580	19820	19820	19820	19820	0
181	20230814	165000	1852192580	19820	19820	19820	19820	0
182	20230814	164900	1852192580	19820	19820	19820	19820	1513
183	20230814	164800	1852192580	19820	19820	19820	19820	0
184	20230814	164700	1852192580	19820	19820	19820	19820	0
185	20230814	164600	1852192580	19820	19820	19820	19820	0
186	20230814	164500	1852192580	19820	19820	19820	19820	0
187	20230814	164400	1852192580	19820	19820	19820	19820	0
188	20230814	164300	1852192580	19820	19820	19820	19820	0
189	20230814	164200	1852192580	19820	19820	19820	19820	0
190	20230814	164100	1852192580	19820	19820	19820	19820	0
191	20230814	164000	1852192580	19820	19820	19820	19820	0
192	20230814	163900	1852192580	19820	19820	19820	19820	0
193	20230814	163800	1852192580	19820	19820	19820	19820	0
194	20230814	163700	1852192580	19820	19820	19820	19820	0
195	20230814	163600	1852192580	19820	19820	19820	19820	0
196	20230814	163500	1852192580	19820	19820	19820	19820	0
197	20230814	163400	1852192580	19820	19820	19820	19820	0
198	20230814	163300	1852192580	19820	19820	19820	19820	0
199	20230814	163200	1852192580	19820	19820	19820	19820	0
200	20230814	163100	1852192580	19820	19820	19820	19820	0
201	20230814	163000	1852192580	19820	19820	19820	19820	0
202	20230814	162900	1852192580	19820	19820	19820	19820	0
203	20230814	162800	1852192580	19820	19820	19820	19820	0
204	20230814	162700	1852192580	19820	19820	19820	19820	0
205	20230814	162600	1852192580	19820	19820	19820	19820	0
206	20230814	162500	1852192580	19820	19820	19820	19820	0
207	20230814	162400	1852192580	19820	19820	19820	19820	0
208	20230814	162300	1852192580	19820	19820	19820	19820	0
209	20230814	162200	1852192580	19820	19820	19820	19820	0
210	20230814	162100	1852192580	19820	19820	19820	19820	0
211	20230814	162000	1852192580	19820	19820	19820	19820	0
212	20230814	161900	1852192580	19820	19820	19820	19820	1513
213	20230814	161800	1852192580	19820	19820	19820	19820	0
214	20230814	161700	1852192580	19820	19820	19820	19820	0
215	20230814	161600	1852192580	19820	19820	19820	19820	0
216	20230814	161500	1852192580	19820	19820	19820	19820	0
217	20230814	161400	1852192580	19820	19820	19820	19820	0
218	20230814	161300	1852192580	19820	19820	19820	19820	0
219	20230814	161200	1852192580	19820	19820	19820	19820	0
220	20230814	161100	1852192580	19820	19820	19820	19820	0
221	20230814	161000	1852192580	19820	19820	19820	19820	0
222	20230814	160900	1852192580	19820	19820	19820	19820	0
223	20230814	160800	1852192580	19820	19820	19820	19820	0
224	20230814	160700	1852192580	19820	19820	19820	19820	0
225	20230814	160600	1852192580	19820	19820	19820	19820	0
226	20230814	160500	1852192580	19820	19820	19820	19820	0
227	20230814	160400	1852192580	19820	19820	19820	19820	0
228	20230814	160300	1852192580	19820	19820	19820	19820	0
229	20230814	160200	1852192580	19820	19820	19820	19820	0
230	20230814	160100	1852192580	19820	19820	19820	19820	0
231	20230814	160000	1852192580	19820	19820	19820	19820	0
232	20230814	155900	1852192580	19820	19820	19820	19820	0
233	20230814	155800	1852192580	19820	19820	19820	19820	0
234	20230814	155700	1852192580	19820	19820	19820	19820	0
235	20230814	155600	1852192580	19820	19820	19820	19820	0
236	20230814	155500	1852192580	19820	19820	19820	19820	0
237	20230814	155400	1852192580	19820	19820	19820	19820	0
238	20230814	155300	1852192580	19820	19820	19820	19820	0
239	20230814	155200	1852192580	19820	19820	19820	19820	0
240	20230814	155100	1852192580	19820	19820	19820	19820	0
241	20230814	155000	1852192580	19820	19820	19820	19820	0
242	20230814	154900	1852192580	19820	19820	19820	19820	1513
243	20230814	154800	1852192580	19820	19820	19820	19820	0
244	20230814	154700	1852192580	19820	19820	19820	19820	0
245	20230814	154600	1852192580	19820	19820	19820	19820	0
246	20230814	154500	1852192580	19820	19820	19820	19820	0
247	20230814	154400	1852192580	19820	19820	19820	19820	0
248	20230814	154300	1852192580	19820	19820	19820	19820	0
249	20230814	154200	1852192580	19820	19820	19820	19820	0
250	20230814	154100	1852192580	19820	19820	19820	19820	0
251	20230814	154000	1852192580	19820	19820	19820	19820	0
252	20230814	153900	1852192580	19820	19820	19820	19820	0
253	20230814	153800	1852192580	19820	19820	19820	19820	0
254	20230814	153700	1852192580	19820	19820	19820	19820	0
255	20230814	153600	1852192580	19820	19820	19820	19820	0
256	20230814	153500	1852192580	19820	19820	19820	19820	0
257	20230814	153400	1852192580	19820	19820	19820	19820	0
258	20230814	153300	1852192580	19820	19820	19820	19820	0
259	20230814	153200	1852192580	19820	19820	19820	19820	0
260	20230814	153100	1852192580	19820	19820	19820	19820	0
261	20230814	153000	1852192580	19820	19820	19820	19820	1513
262	20230814	152900	1822204920	19810	19810	19810	19810	0
263	20230814	152800	1822204920	19810	19810	19810	19810	0
264	20230814	152700	1822204920	19810	19810	19810	19810	0
265	20230814	152600	1822204920	19810	19810	19810	19810	0
266	20230814	152500	1822204920	19810	19810	19810	19810	0
267	20230814	152400	1822204920	19810	19810	19810	19810	0
268	20230814	152300	1822204920	19810	19810	19810	19810	0
269	20230814	152200	1822204920	19810	19810	19810	19810	0
270	20230814	152100	1822204920	19810	19810	19810	19810	0
271	20230814	152000	1822204920	19810	19810	19810	19810	0
272	20230814	151900	1822204920	19810	19840	19840	19810	128
273	20230814	151800	1819666810	19840	19820	19840	19820	160
274	20230814	151700	1816495570	19820	19810	19820	19800	419
275	20230814	151600	1808195840	19820	19840	19840	19810	814
276	20230814	151500	1792052030	19840	19840	19840	19830	14
277	20230814	151400	1791774280	19840	19840	19840	19840	0
278	20230814	151300	1791774280	19840	19840	19840	19830	61
279	20230814	151200	1790564520	19840	19830	19840	19830	64
280	20230814	151100	1789294900	19830	19840	19840	19830	420
281	20230814	151000	1780963990	19850	19850	19850	19850	36
282	20230814	150900	1780249390	19850	19850	19850	19850	59
283	20230814	150800	1779078240	19850	19850	19850	19850	137
284	20230814	150700	1776358790	19830	19840	19850	19830	478
285	20230814	150600	1766878010	19840	19840	19850	19830	119
286	20230814	150500	1764516490	19850	19840	19850	19840	213
287	20230814	150400	1760290520	19840	19840	19840	19840	34
288	20230814	150300	1759615960	19830	19850	19850	19830	121
289	20230814	150200	1757215330	19850	19850	19850	19850	26
290	20230814	150100	1756699230	19850	19850	19850	19820	195
291	20230814	150000	1752830190	19860	19840	19860	19840	231
292	20230814	145900	1748244310	19850	19840	19850	19840	217
293	20230814	145800	1743937890	19840	19860	19860	19840	169
294	20230814	145700	1740584320	19860	19860	19860	19850	97
295	20230814	145600	1738658160	19860	19870	19870	19860	73
296	20230814	145500	1737208080	19880	19880	19880	19880	90
297	20230814	145400	1735418880	19890	19860	19890	19860	160
298	20230814	145300	1732239550	19860	19860	19860	19860	30
299	20230814	145200	1731643750	19850	19880	19880	19850	83
300	20230814	145100	1729993830	19880	19880	19890	19860	169
301	20230814	145000	1726633930	19890	19850	19890	19850	162
302	20230814	144900	1723414440	19870	19860	19870	19860	32
303	20230814	144800	1722778670	19880	19840	19880	19840	104
304	20230814	144700	1720713820	19840	19840	19850	19840	204
305	20230814	144600	1716665960	19850	19840	19850	19840	21
306	20230814	144500	1716249120	19850	19850	19850	19840	77
307	20230814	144400	1714720810	19850	19860	19860	19850	11
308	20230814	144300	1714502410	19850	19880	19880	19850	143
309	20230814	144200	1711659690	19880	19810	19890	19810	1854
310	20230814	144100	1674888050	19800	19820	19820	19800	5
311	20230814	144000	1674789010	19830	19820	19830	19810	512
312	20230814	143900	1664641450	19810	19800	19820	19800	128
313	20230814	143800	1662105330	19820	19820	19820	19820	0
314	20230814	143700	1662105330	19820	19820	19820	19820	245
315	20230814	143600	1657249430	19820	19820	19830	19810	202
316	20230814	143500	1653245420	19800	19800	19800	19800	16
317	20230814	143400	1652928620	19790	19800	19800	19790	8
318	20230814	143300	1652770250	19810	19820	19830	19810	420
319	20230814	143200	1644448560	19820	19820	19820	19810	67
320	20230814	143100	1643120660	19810	19810	19810	19810	11
321	20230814	143000	1642902750	19820	19810	19820	19810	152
322	20230814	142900	1639891010	19810	19810	19810	19810	3
323	20230814	142800	1639831580	19810	19810	19810	19810	3
324	20230814	142700	1639772150	19820	19820	19820	19820	153
325	20230814	142600	1636739690	19820	19820	19820	19820	203
326	20230814	142500	1632716230	19820	19820	19830	19820	215
327	20230814	142400	1628454760	19810	19790	19810	19790	104
328	20230814	142300	1626395560	19790	19800	19800	19790	65
329	20230814	142200	1625108590	19800	19800	19800	19770	106
330	20230814	142100	1623009820	19800	19810	19810	19770	165
331	20230814	142000	1619742420	19810	19820	19830	19810	268
332	20230814	141900	1614430850	19810	19780	19810	19780	536
333	20230814	141800	1603820300	19770	19740	19770	19740	328
334	20230814	141700	1597339420	19730	19740	19740	19730	53
335	20230814	141600	1596293240	19740	19750	19750	19740	25
336	20230814	141500	1595799730	19750	19710	19750	19710	281
337	20230814	141400	1590255390	19710	19710	19710	19710	18
338	20230814	141300	1589900610	19720	19720	19730	19720	332
339	20230814	141200	1583350950	19720	19720	19750	19720	6
340	20230814	141100	1583232600	19720	19710	19720	19710	59
341	20230814	141000	1582069200	19710	19690	19720	19690	18
342	20230814	140900	1581714490	19690	19690	19690	19690	25
343	20230814	140800	1581222240	19690	19690	19690	19690	5
344	20230814	140700	1581123790	19710	19690	19710	19690	37
345	20230814	140600	1580394560	19690	19680	19690	19680	172
346	20230814	140500	1577007920	19690	19690	19690	19690	2
347	20230814	140400	1576968540	19690	19680	19690	19680	50
348	20230814	140300	1575984050	19670	19680	19690	19670	245
349	20230814	140200	1571161410	19670	19670	19670	19670	59
350	20230814	140100	1570000880	19670	19680	19680	19670	18
351	20230814	140000	1569646730	19680	19680	19680	19680	159
352	20230814	135900	1566517610	19680	19680	19680	19670	8
353	20230814	135800	1566360210	19680	19670	19680	19670	7
354	20230814	135700	1566222510	19670	19720	19760	19670	985
355	20230814	135600	1546803280	19740	19720	19740	19720	21
356	20230814	135500	1546389140	19740	19730	19740	19730	8
357	20230814	135400	1546231290	19750	19670	19750	19670	997
358	20230814	135300	1526594680	19670	19670	19670	19670	401
359	20230814	135200	1518707010	19670	19670	19670	19670	4
360	20230814	135100	1518628330	19690	19670	19690	19670	365
361	20230814	135000	1511444060	19670	19690	19690	19670	5
362	20230814	134900	1511345690	19670	19680	19680	19670	87
363	20230814	134800	1509633990	19680	19680	19690	19680	281
364	20230814	134700	1504102340	19680	19680	19680	19680	77
365	20230814	134600	1502586980	19680	19670	19680	19670	154
366	20230814	134500	1499556290	19680	19680	19680	19680	228
367	20230814	134400	1495069250	19680	19680	19680	19680	406
368	20230814	134300	1487079170	19690	19680	19690	19680	4
369	20230814	134200	1487000420	19680	19680	19680	19680	1
370	20230814	134100	1486980740	19680	19680	19680	19680	6
371	20230814	134000	1486862660	19680	19680	19680	19680	16
372	20230814	133900	1486547780	19680	19680	19680	19680	4
373	20230814	133800	1486469060	19680	19680	19680	19680	1
374	20230814	133700	1486449380	19680	19680	19710	19680	650
375	20230814	133600	1473648560	19680	19670	19680	19670	139
376	20230814	133500	1470913050	19670	19670	19670	19670	45
377	20230814	133400	1470027900	19670	19670	19670	19670	221
378	20230814	133300	1465680830	19670	19670	19670	19670	5
379	20230814	133200	1465582480	19670	19670	19670	19670	1
380	20230814	133100	1465562810	19670	19690	19690	19670	959
381	20230814	133000	1446690830	19680	19680	19680	19680	606
382	20230814	132900	1434764750	19680	19680	19680	19680	1
383	20230814	132800	1434745070	19680	19680	19680	19680	5
384	20230814	132700	1434646670	19680	19680	19680	19680	1
385	20230814	132600	1434626990	19680	19680	19680	19680	6
386	20230814	132500	1434508910	19690	19680	19690	19680	11
387	20230814	132400	1434292330	19680	19680	19680	19680	5
388	20230814	132300	1434193930	19690	19690	19690	19690	379
389	20230814	132200	1426731420	19690	19690	19690	19690	79
390	20230814	132100	1425175910	19690	19690	19690	19690	1
391	20230814	132000	1425156220	19690	19690	19690	19690	19
392	20230814	131900	1424782110	19690	19690	19690	19690	9
393	20230814	131800	1424604900	19690	19690	19690	19690	1
394	20230814	131700	1424585210	19690	19700	19700	19690	19
395	20230814	131600	1424210950	19700	19700	19700	19700	7
396	20230814	131500	1424073050	19690	19690	19690	19690	185
397	20230814	131400	1420430400	19690	19690	19690	19690	1
398	20230814	131300	1420410710	19690	19690	19690	19690	5
399	20230814	131200	1420312260	19700	19700	19710	19700	991
400	20230814	131100	1400789550	19710	19710	19710	19710	443
401	20230814	131000	1392058020	19710	19710	19710	19710	5
402	20230814	130900	1391959470	19720	19720	19720	19720	76
403	20230814	130800	1390460750	19710	19720	19720	19710	30
404	20230814	130700	1389869380	19710	19720	19720	19710	106
405	20230814	130600	1387779070	19730	19730	19730	19720	68
406	20230814	130500	1386437460	19730	19730	19730	19730	25
407	20230814	130400	1385944210	19740	19740	19740	19720	39
408	20230814	130300	1385174430	19720	19720	19720	19720	30
409	20230814	130200	1384582830	19720	19730	19730	19720	53
410	20230814	130100	1383537170	19720	19720	19720	19720	0
411	20230814	130000	1383537170	19720	19730	19730	19720	17
412	20230814	125900	1383201860	19720	19720	19720	19720	4
413	20230814	125800	1383122980	19710	19710	19710	19710	57
414	20230814	125700	1381999510	19710	19710	19710	19700	20
415	20230814	125600	1381605340	19700	19700	19700	19700	3
416	20230814	125500	1381546240	19710	19700	19710	19700	18
417	20230814	125400	1381191510	19700	19700	19700	19700	0
418	20230814	125300	1381191510	19700	19700	19700	19700	54
419	20230814	125200	1380127710	19710	19710	19720	19710	214
420	20230814	125100	1375909750	19700	19700	19700	19700	3
421	20230814	125000	1375850650	19700	19720	19720	19700	77
422	20230814	124900	1374332470	19720	19720	19720	19720	0
423	20230814	124800	1374332470	19720	19720	19720	19720	7
424	20230814	124700	1374194430	19720	19720	19720	19720	10
425	20230814	124600	1373997230	19720	19710	19720	19710	24
426	20230814	124500	1373524180	19710	19700	19710	19700	345
427	20230814	124400	1366727670	19700	19690	19700	19690	26
428	20230814	124300	1366215500	19690	19690	19690	19690	97
429	20230814	124200	1364305570	19690	19690	19690	19690	4
430	20230814	124100	1364226810	19700	19700	19700	19700	0
431	20230814	124000	1364226810	19700	19700	19700	19690	19
432	20230814	123900	1363852550	19690	19690	19690	19690	124
433	20230814	123800	1361410990	19690	19740	19740	19690	539
434	20230814	123700	1350774340	19740	19740	19770	19740	32
435	20230814	123600	1350142570	19740	19740	19740	19700	355
436	20230814	123500	1343139110	19740	19740	19740	19740	4
437	20230814	123400	1343060150	19750	19750	19750	19750	3
438	20230814	123300	1343000900	19740	19740	19740	19740	4
439	20230814	123200	1342921940	19750	19750	19750	19750	0
440	20230814	123100	1342921940	19750	19740	19750	19740	105
441	20230814	123000	1340848220	19750	19750	19750	19750	1
442	20230814	122900	1340828470	19750	19770	19780	19750	105
443	20230814	122800	1338753580	19750	19750	19750	19750	69
444	20230814	122700	1337390830	19740	19750	19750	19740	11
445	20230814	122600	1337173630	19740	19750	19750	19740	45
446	20230814	122500	1336284910	19750	19740	19750	19740	3
447	20230814	122400	1336225680	19740	19800	19800	19740	1179
448	20230814	122300	1312892610	19800	19800	19800	19800	3
449	20230814	122200	1312833210	19810	19800	19810	19800	93
450	20230814	122100	1310991770	19790	19790	19790	19790	101
451	20230814	122000	1308992980	19790	19740	19790	19740	662
452	20230814	121900	1295905000	19730	19700	19730	19700	860
453	20230814	121800	1278956420	19700	19680	19700	19680	460
454	20230814	121700	1269898090	19680	19680	19680	19680	144
455	20230814	121600	1267064170	19670	19670	19670	19670	0
456	20230814	121500	1267064170	19670	19680	19680	19670	5
457	20230814	121400	1266965810	19680	19680	19680	19680	20
458	20230814	121300	1266572210	19670	19670	19670	19670	27
459	20230814	121200	1266041120	19670	19670	19670	19670	51
460	20230814	121100	1265037950	19660	19660	19660	19660	4
461	20230814	121000	1264959310	19670	19670	19670	19670	1
462	20230814	120900	1264939640	19670	19650	19670	19650	6
463	20230814	120800	1264821720	19660	19660	19660	19660	175
464	20230814	120700	1261381220	19660	19660	19660	19660	3
465	20230814	120600	1261322240	19660	19660	19660	19660	0
466	20230814	120500	1261322240	19660	19660	19660	19660	71
467	20230814	120400	1259926380	19650	19660	19660	19650	356
468	20230814	120300	1252927460	19660	19660	19660	19650	20
469	20230814	120200	1252534350	19650	19660	19660	19650	127
470	20230814	120100	1250037570	19660	19660	19660	19660	5
471	20230814	120000	1249939270	19660	19650	19660	19650	56
472	20230814	115900	1248838340	19670	19660	19670	19660	398
473	20230814	115800	1241013110	19650	19660	19660	19650	104
474	20230814	115700	1238968510	19660	19660	19660	19660	22
475	20230814	115600	1238535990	19660	19650	19660	19650	37
476	20230814	115500	1237808700	19660	19650	19660	19650	116
477	20230814	115400	1235528150	19660	19650	19660	19650	65
478	20230814	115300	1234250870	19650	19650	19660	19650	51
479	20230814	115200	1233248260	19660	19660	19660	19660	2
480	20230814	115100	1233208940	19660	19650	19660	19650	19
481	20230814	115000	1232835450	19660	19660	19660	19660	13
482	20230814	114900	1232579870	19650	19660	19660	19650	146
483	20230814	114800	1229710660	19660	19660	19660	19660	3
484	20230814	114700	1229651680	19660	19650	19660	19650	12
485	20230814	114600	1229415800	19660	19660	19660	19650	57
486	20230814	114500	1228295680	19660	19650	19660	19650	178
487	20230814	114400	1224796790	19660	19650	19660	19650	270
488	20230814	114300	1219491190	19650	19650	19650	19650	0
489	20230814	114200	1219491190	19650	19660	19660	19650	58
490	20230814	114100	1218351040	19660	19660	19660	19650	66
491	20230814	114000	1217053680	19650	19660	19660	19650	218
492	20230814	113900	1212767840	19660	19690	19690	19660	2085
493	20230814	113800	1171748170	19680	19680	19680	19680	4
494	20230814	113700	1171669450	19690	19690	19690	19680	43
495	20230814	113600	1170822880	19690	19680	19690	19680	39
496	20230814	113500	1170055050	19690	19690	19690	19680	8
497	20230814	113400	1169897580	19690	19690	19690	19690	3
498	20230814	113300	1169838510	19680	19690	19690	19680	51
499	20230814	113200	1168834410	19690	19690	19690	19690	0
500	20230814	113100	1168834410	19690	19700	19700	19690	125
501	20230814	113000	1166372960	19700	19690	19700	19690	618
502	20230814	112900	1154200360	19700	19690	19700	19690	194
503	20230814	112800	1150380490	19690	19690	19690	19690	1
504	20230814	112700	1150360800	19690	19690	19700	19690	166
505	20230814	112600	1147092180	19690	19690	19690	19690	90
506	20230814	112500	1145320080	19690	19690	19690	19690	43
507	20230814	112400	1144473410	19690	19700	19700	19690	110
508	20230814	112300	1142307410	19690	19690	19690	19690	5
509	20230814	112200	1142208960	19690	19690	19700	19690	6
510	20230814	112100	1142090810	19700	19700	19710	19700	370
511	20230814	112000	1134801260	19700	19690	19700	19680	521
512	20230814	111900	1124542490	19690	19690	19690	19690	4
513	20230814	111800	1124463730	19680	19690	19690	19680	59
514	20230814	111700	1123302310	19680	19690	19690	19680	639
515	20230814	111600	1110726250	19680	19690	19690	19680	175
516	20230814	111500	1107281140	19680	19680	19680	19680	0
517	20230814	111400	1107281140	19680	19680	19690	19680	213
518	20230814	111300	1103087230	19680	19690	19690	19680	275
519	20230814	111200	1097672630	19700	19700	19700	19690	47
520	20230814	111100	1096746740	19700	19700	19700	19690	11
521	20230814	111000	1096530070	19700	19700	19700	19700	1
522	20230814	110900	1096510370	19690	19710	19710	19690	91
523	20230814	110800	1094717610	19710	19700	19710	19700	22
524	20230814	110700	1094284190	19700	19700	19710	19700	283
525	20230814	110600	1088708270	19690	19690	19690	19690	110
526	20230814	110500	1086542370	19690	19690	19690	19690	3
527	20230814	110400	1086483300	19690	19690	19690	19690	500
528	20230814	110300	1076638300	19690	19690	19690	19690	4
529	20230814	110200	1076559540	19690	19700	19700	19690	260
530	20230814	110100	1071438090	19700	19720	19720	19700	1919
531	20230814	110000	1033631510	19710	19710	19720	19710	339
532	20230814	105900	1026949770	19710	19730	19730	19710	368
533	20230814	105800	1019693950	19720	19710	19720	19710	33
534	20230814	105700	1019043220	19710	19710	19710	19710	608
535	20230814	105600	1007059540	19710	19700	19710	19700	220
536	20230814	105500	1002725480	19700	19700	19710	19700	24
537	20230814	105400	1002252670	19710	19730	19730	19710	1084
538	20230814	105300	980874050	19730	19730	19730	19730	187
539	20230814	105200	977184540	19730	19730	19730	19730	8
540	20230814	105100	977026700	19730	19740	19740	19730	281
541	20230814	105000	971482070	19740	19740	19740	19740	221
542	20230814	104900	967119530	19740	19750	19750	19740	55
543	20230814	104800	966033820	19750	19750	19750	19750	1673
544	20230814	104700	932992070	19750	19790	19790	19750	431
545	20230814	104600	924469400	19790	19780	19790	19780	88
546	20230814	104500	922728330	19790	19780	19790	19780	22
547	20230814	104400	922293000	19770	19770	19770	19760	143
548	20230814	104300	919465990	19770	19770	19770	19760	13
549	20230814	104200	919209020	19770	19770	19770	19770	2
550	20230814	104100	919169480	19770	19750	19770	19750	117
551	20230814	104000	916857400	19750	19750	19750	19750	18
552	20230814	103900	916501900	19760	19770	19770	19760	392
553	20230814	103800	908755860	19780	19770	19780	19770	120
554	20230814	103700	906383420	19770	19770	19770	19770	78
555	20230814	103600	904841360	19770	19760	19770	19760	46
556	20230814	103500	903932230	19760	19780	19780	19760	384
557	20230814	103400	896337420	19780	19780	19780	19780	3
558	20230814	103300	896278080	19790	19790	19790	19790	37
559	20230814	103200	895545850	19780	19790	19790	19780	254
560	20230814	103100	890520880	19800	19800	19800	19800	44
561	20230814	103000	889649680	19800	19800	19800	19800	46
562	20230814	102900	888738880	19790	19790	19790	19790	122
563	20230814	102800	886324500	19780	19800	19800	19780	96
564	20230814	102700	884424430	19800	19830	19830	19800	160
565	20230814	102600	881254630	19820	19830	19830	19820	185
566	20230814	102500	877587700	19840	19800	19840	19800	51
567	20230814	102400	876577520	19800	19790	19800	19790	3
568	20230814	102300	876518140	19790	19780	19790	19780	36
569	20230814	102200	875805730	19780	19780	19780	19780	0
570	20230814	102100	875805730	19780	19800	19800	19780	162
571	20230814	102000	872598940	19810	19850	19850	19810	17
572	20230814	101900	872261870	19810	19810	19810	19810	4
573	20230814	101800	872182630	19810	19840	19840	19800	360
574	20230814	101700	865045580	19850	19830	19880	19830	252
575	20230814	101600	860039760	19830	19770	19830	19770	264
576	20230814	101500	854809470	19760	19760	19760	19760	0
577	20230814	101400	854809470	19760	19750	19770	19750	55
578	20230814	101300	853722210	19760	19760	19760	19760	30
579	20230814	101200	853129410	19760	19800	19800	19760	678
580	20230814	101100	839723270	19800	19800	19800	19800	4
581	20230814	101000	839644070	19800	19820	19820	19800	53
582	20230814	100900	838594450	19830	19850	19850	19830	153
583	20230814	100800	835560300	19850	19880	19880	19850	21
584	20230814	100700	835143180	19880	19790	19880	19790	1135
585	20230814	100600	812646590	19780	19780	19780	19780	100
586	20230814	100500	810668590	19780	19800	19800	19780	239
587	20230814	100400	805939200	19800	19800	19800	19800	30
588	20230814	100300	805345200	19810	19800	19810	19800	40
589	20230814	100200	804553050	19810	19820	19820	19790	95
590	20230814	100100	802670820	19810	19790	19810	19790	236
591	20230814	100000	797998040	19790	19800	19820	19790	57
592	20230814	095900	796869900	19820	19790	19820	19790	4
593	20230814	095800	796790710	19780	19780	19780	19770	55
594	20230814	095700	795702820	19780	19820	19820	19780	588
595	20230814	095600	784069510	19830	19840	19840	19830	188
596	20230814	095500	780339620	19840	19840	19840	19840	120
597	20230814	095400	777958820	19840	19850	19850	19840	45
598	20230814	095300	777065860	19840	19850	19850	19840	13
599	20230814	095200	776807870	19850	19850	19850	19850	6
600	20230814	095100	776688770	19850	19870	19870	19850	146
601	20230814	095000	773788640	19890	19860	19890	19860	327
602	20230814	094900	767294360	19860	19810	19860	19810	479
603	20230814	094800	757800450	19810	19840	19840	19810	209
604	20230814	094700	753656230	19840	19840	19840	19840	0
605	20230814	094600	753656230	19840	19790	19840	19790	315
606	20230814	094500	747418630	19790	19790	19800	19790	78
607	20230814	094400	745874500	19790	19800	19800	19790	123
608	20230814	094300	743440220	19800	19800	19800	19790	10
609	20230814	094200	743242260	19800	19800	19800	19790	137
610	20230814	094100	740529710	19800	19820	19820	19800	291
611	20230814	094000	734765480	19820	19840	19840	19820	56
612	20230814	093900	733655060	19850	19850	19850	19850	34
613	20230814	093800	732980160	19860	19870	19870	19860	278
614	20230814	093700	727458690	19870	19860	19870	19850	104
615	20230814	093600	725392820	19860	19860	19860	19860	17
616	20230814	093500	725055200	19860	19860	19860	19850	129
617	20230814	093400	722493320	19770	19900	19900	19770	2083
618	20230814	093300	681182810	19900	19900	19900	19890	103
619	20230814	093200	679133750	19890	19900	19900	19890	83
620	20230814	093100	677482080	19920	19920	19920	19920	7
621	20230814	093000	677342640	19920	19880	19950	19810	874
622	20230814	092900	659961620	19890	19860	19890	19860	374
623	20230814	092800	652525970	19860	19790	19860	19790	1000
624	20230814	092700	632712190	19790	19750	19790	19750	895
625	20230814	092600	615014440	19760	19720	19760	19720	364
626	20230814	092500	607832280	19720	19710	19720	19700	200
627	20230814	092400	603890400	19720	19720	19720	19710	487
628	20230814	092300	594290260	19710	19720	19740	19710	473
629	20230814	092200	584962330	19710	19780	19780	19710	166
630	20230814	092100	581683680	19780	19790	19790	19780	4
631	20230814	092000	581604550	19790	19800	19810	19690	562
632	20230814	091900	570510020	19810	19750	19810	19750	473
633	20230814	091800	561145420	19760	19730	19780	19710	422
634	20230814	091700	552807450	19730	19690	19760	19690	461
635	20230814	091600	543715060	19700	19700	19710	19680	779
636	20230814	091500	528380370	19710	19730	19730	19690	2617
637	20230814	091400	476825940	19720	19710	19720	19710	724
638	20230814	091300	462549800	19720	19760	19760	19720	1196
639	20230814	091200	438959580	19770	19730	19770	19730	708
640	20230814	091100	424978980	19720	19740	19760	19720	775
641	20230814	091000	409684410	19740	19740	19750	19710	939
642	20230814	090900	391157850	19750	19810	19810	19750	400
643	20230814	090800	383248240	19800	19730	19900	19730	4992
644	20230814	090700	284363570	19720	19720	19740	19710	2061
645	20230814	090600	243727460	19720	19760	19780	19720	1436
646	20230814	090500	215373770	19760	19810	19810	19760	1666
647	20230814	090400	182419670	19820	19920	19920	19820	1610
648	20230814	090300	150455170	19950	19850	19950	19850	1336
649	20230814	090200	123881120	19850	19860	19880	19840	1527
650	20230814	090100	93569140	19880	19930	19950	19870	1058
651	20230814	090000	72515470	19990	20100	20100	19910	3544