KissMeData/148150/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	200500	1472999390	15690	15690	15690	15690	2001
3	20230814	200400	1472999390	15690	15690	15690	15690	0
4	20230814	200300	1472999390	15690	15690	15690	15690	0
5	20230814	200200	1472999390	15690	15690	15690	15690	0
6	20230814	200100	1472999390	15690	15690	15690	15690	0
7	20230814	200000	1472999390	15690	15690	15690	15690	0
8	20230814	195900	1472999390	15690	15690	15690	15690	0
9	20230814	195800	1472999390	15690	15690	15690	15690	0
10	20230814	195700	1472999390	15690	15690	15690	15690	0
11	20230814	195600	1472999390	15690	15690	15690	15690	0
12	20230814	195500	1472999390	15690	15690	15690	15690	0
13	20230814	195400	1472999390	15690	15690	15690	15690	0
14	20230814	195300	1472999390	15690	15690	15690	15690	0
15	20230814	195200	1472999390	15690	15690	15690	15690	0
16	20230814	195100	1472999390	15690	15690	15690	15690	0
17	20230814	195000	1472999390	15690	15690	15690	15690	0
18	20230814	194900	1472999390	15690	15690	15690	15690	0
19	20230814	194800	1472999390	15690	15690	15690	15690	0
20	20230814	194700	1472999390	15690	15690	15690	15690	0
21	20230814	194600	1472999390	15690	15690	15690	15690	0
22	20230814	194500	1472999390	15690	15690	15690	15690	0
23	20230814	194400	1472999390	15690	15690	15690	15690	0
24	20230814	194300	1472999390	15690	15690	15690	15690	0
25	20230814	194200	1472999390	15690	15690	15690	15690	0
26	20230814	194100	1472999390	15690	15690	15690	15690	0
27	20230814	194000	1472999390	15690	15690	15690	15690	0
28	20230814	193900	1472999390	15690	15690	15690	15690	0
29	20230814	193800	1472999390	15690	15690	15690	15690	0
30	20230814	193700	1472999390	15690	15690	15690	15690	0
31	20230814	193600	1472999390	15690	15690	15690	15690	0
32	20230814	193500	1472999390	15690	15690	15690	15690	2001
33	20230814	193400	1472999390	15690	15690	15690	15690	0
34	20230814	193300	1472999390	15690	15690	15690	15690	0
35	20230814	193200	1472999390	15690	15690	15690	15690	0
36	20230814	193100	1472999390	15690	15690	15690	15690	0
37	20230814	193000	1472999390	15690	15690	15690	15690	0
38	20230814	192900	1472999390	15690	15690	15690	15690	0
39	20230814	192800	1472999390	15690	15690	15690	15690	0
40	20230814	192700	1472999390	15690	15690	15690	15690	0
41	20230814	192600	1472999390	15690	15690	15690	15690	0
42	20230814	192500	1472999390	15690	15690	15690	15690	0
43	20230814	192400	1472999390	15690	15690	15690	15690	0
44	20230814	192300	1472999390	15690	15690	15690	15690	0
45	20230814	192200	1472999390	15690	15690	15690	15690	0
46	20230814	192100	1472999390	15690	15690	15690	15690	0
47	20230814	192000	1472999390	15690	15690	15690	15690	0
48	20230814	191900	1472999390	15690	15690	15690	15690	0
49	20230814	191800	1472999390	15690	15690	15690	15690	0
50	20230814	191700	1472999390	15690	15690	15690	15690	0
51	20230814	191600	1472999390	15690	15690	15690	15690	0
52	20230814	191500	1472999390	15690	15690	15690	15690	0
53	20230814	191400	1472999390	15690	15690	15690	15690	0
54	20230814	191300	1472999390	15690	15690	15690	15690	0
55	20230814	191200	1472999390	15690	15690	15690	15690	0
56	20230814	191100	1472999390	15690	15690	15690	15690	0
57	20230814	191000	1472999390	15690	15690	15690	15690	0
58	20230814	190900	1472999390	15690	15690	15690	15690	0
59	20230814	190800	1472999390	15690	15690	15690	15690	0
60	20230814	190700	1472999390	15690	15690	15690	15690	0
61	20230814	190600	1472999390	15690	15690	15690	15690	0
62	20230814	190500	1472999390	15690	15690	15690	15690	2001
63	20230814	190400	1472999390	15690	15690	15690	15690	0
64	20230814	190300	1472999390	15690	15690	15690	15690	0
65	20230814	190200	1472999390	15690	15690	15690	15690	0
66	20230814	190100	1472999390	15690	15690	15690	15690	0
67	20230814	190000	1472999390	15690	15690	15690	15690	0
68	20230814	185900	1472999390	15690	15690	15690	15690	0
69	20230814	185800	1472999390	15690	15690	15690	15690	0
70	20230814	185700	1472999390	15690	15690	15690	15690	0
71	20230814	185600	1472999390	15690	15690	15690	15690	0
72	20230814	185500	1472999390	15690	15690	15690	15690	0
73	20230814	185400	1472999390	15690	15690	15690	15690	0
74	20230814	185300	1472999390	15690	15690	15690	15690	0
75	20230814	185200	1472999390	15690	15690	15690	15690	0
76	20230814	185100	1472999390	15690	15690	15690	15690	0
77	20230814	185000	1472999390	15690	15690	15690	15690	0
78	20230814	184900	1472999390	15690	15690	15690	15690	0
79	20230814	184800	1472999390	15690	15690	15690	15690	0
80	20230814	184700	1472999390	15690	15690	15690	15690	0
81	20230814	184600	1472999390	15690	15690	15690	15690	0
82	20230814	184500	1472999390	15690	15690	15690	15690	0
83	20230814	184400	1472999390	15690	15690	15690	15690	0
84	20230814	184300	1472999390	15690	15690	15690	15690	0
85	20230814	184200	1472999390	15690	15690	15690	15690	0
86	20230814	184100	1472999390	15690	15690	15690	15690	0
87	20230814	184000	1472999390	15690	15690	15690	15690	0
88	20230814	183900	1472999390	15690	15690	15690	15690	0
89	20230814	183800	1472999390	15690	15690	15690	15690	0
90	20230814	183700	1472999390	15690	15690	15690	15690	0
91	20230814	183600	1472999390	15690	15690	15690	15690	0
92	20230814	183500	1472999390	15690	15690	15690	15690	2001
93	20230814	183400	1472999390	15690	15690	15690	15690	0
94	20230814	183300	1472999390	15690	15690	15690	15690	0
95	20230814	183200	1472999390	15690	15690	15690	15690	0
96	20230814	183100	1472999390	15690	15690	15690	15690	0
97	20230814	183000	1472999390	15690	15690	15690	15690	0
98	20230814	182900	1472999390	15690	15690	15690	15690	0
99	20230814	182800	1472999390	15690	15690	15690	15690	0
100	20230814	182700	1472999390	15690	15690	15690	15690	0
101	20230814	182600	1472999390	15690	15690	15690	15690	0
102	20230814	182500	1472999390	15690	15690	15690	15690	0
103	20230814	182400	1472999390	15690	15690	15690	15690	0
104	20230814	182300	1472999390	15690	15690	15690	15690	0
105	20230814	182200	1472999390	15690	15690	15690	15690	0
106	20230814	182100	1472999390	15690	15690	15690	15690	0
107	20230814	182000	1472999390	15690	15690	15690	15690	0
108	20230814	181900	1472999390	15690	15690	15690	15690	0
109	20230814	181800	1472999390	15690	15690	15690	15690	0
110	20230814	181700	1472999390	15690	15690	15690	15690	0
111	20230814	181600	1472999390	15690	15690	15690	15690	0
112	20230814	181500	1472999390	15690	15690	15690	15690	0
113	20230814	181400	1472999390	15690	15690	15690	15690	0
114	20230814	181300	1472999390	15690	15690	15690	15690	0
115	20230814	181200	1472999390	15690	15690	15690	15690	0
116	20230814	181100	1472999390	15690	15690	15690	15690	0
117	20230814	181000	1472999390	15690	15690	15690	15690	0
118	20230814	180900	1472999390	15690	15690	15690	15690	0
119	20230814	180800	1472999390	15690	15690	15690	15690	0
120	20230814	180700	1472999390	15690	15690	15690	15690	0
121	20230814	180600	1472999390	15690	15690	15690	15690	0
122	20230814	180500	1472999390	15690	15690	15690	15690	2001
123	20230814	180400	1472999390	15690	15690	15690	15690	0
124	20230814	180300	1472999390	15690	15690	15690	15690	0
125	20230814	180200	1472999390	15690	15690	15690	15690	0
126	20230814	180100	1472999390	15690	15690	15690	15690	0
127	20230814	180000	1472999390	15690	15690	15690	15690	0
128	20230814	175900	1472999390	15690	15690	15690	15690	0
129	20230814	175800	1472999390	15690	15690	15690	15690	0
130	20230814	175700	1472999390	15690	15690	15690	15690	0
131	20230814	175600	1472999390	15690	15690	15690	15690	0
132	20230814	175500	1472999390	15690	15690	15690	15690	0
133	20230814	175400	1472999390	15690	15690	15690	15690	0
134	20230814	175300	1472999390	15690	15690	15690	15690	0
135	20230814	175200	1472999390	15690	15690	15690	15690	0
136	20230814	175100	1472999390	15690	15690	15690	15690	0
137	20230814	175000	1472999390	15690	15690	15690	15690	0
138	20230814	174900	1472999390	15690	15690	15690	15690	0
139	20230814	174800	1472999390	15690	15690	15690	15690	0
140	20230814	174700	1472999390	15690	15690	15690	15690	0
141	20230814	174600	1472999390	15690	15690	15690	15690	0
142	20230814	174500	1472999390	15690	15690	15690	15690	0
143	20230814	174400	1472999390	15690	15690	15690	15690	0
144	20230814	174300	1472999390	15690	15690	15690	15690	0
145	20230814	174200	1472999390	15690	15690	15690	15690	0
146	20230814	174100	1472999390	15690	15690	15690	15690	0
147	20230814	174000	1472999390	15690	15690	15690	15690	0
148	20230814	173900	1472999390	15690	15690	15690	15690	0
149	20230814	173800	1472999390	15690	15690	15690	15690	0
150	20230814	173700	1472999390	15690	15690	15690	15690	0
151	20230814	173600	1472999390	15690	15690	15690	15690	0
152	20230814	173500	1472999390	15690	15690	15690	15690	2001
153	20230814	173400	1472999390	15690	15690	15690	15690	0
154	20230814	173300	1472999390	15690	15690	15690	15690	0
155	20230814	173200	1472999390	15690	15690	15690	15690	0
156	20230814	173100	1472999390	15690	15690	15690	15690	0
157	20230814	173000	1472999390	15690	15690	15690	15690	0
158	20230814	172900	1472999390	15690	15690	15690	15690	0
159	20230814	172800	1472999390	15690	15690	15690	15690	0
160	20230814	172700	1472999390	15690	15690	15690	15690	0
161	20230814	172600	1472999390	15690	15690	15690	15690	0
162	20230814	172500	1472999390	15690	15690	15690	15690	0
163	20230814	172400	1472999390	15690	15690	15690	15690	0
164	20230814	172300	1472999390	15690	15690	15690	15690	0
165	20230814	172200	1472999390	15690	15690	15690	15690	0
166	20230814	172100	1472999390	15690	15690	15690	15690	0
167	20230814	172000	1472999390	15690	15690	15690	15690	0
168	20230814	171900	1472999390	15690	15690	15690	15690	0
169	20230814	171800	1472999390	15690	15690	15690	15690	0
170	20230814	171700	1472999390	15690	15690	15690	15690	0
171	20230814	171600	1472999390	15690	15690	15690	15690	0
172	20230814	171500	1472999390	15690	15690	15690	15690	0
173	20230814	171400	1472999390	15690	15690	15690	15690	0
174	20230814	171300	1472999390	15690	15690	15690	15690	0
175	20230814	171200	1472999390	15690	15690	15690	15690	0
176	20230814	171100	1472999390	15690	15690	15690	15690	0
177	20230814	171000	1472999390	15690	15690	15690	15690	0
178	20230814	170900	1472999390	15690	15690	15690	15690	0
179	20230814	170800	1472999390	15690	15690	15690	15690	0
180	20230814	170700	1472999390	15690	15690	15690	15690	0
181	20230814	170600	1472999390	15690	15690	15690	15690	0
182	20230814	170500	1472999390	15690	15690	15690	15690	2001
183	20230814	170400	1472999390	15690	15690	15690	15690	0
184	20230814	170300	1472999390	15690	15690	15690	15690	0
185	20230814	170200	1472999390	15690	15690	15690	15690	0
186	20230814	170100	1472999390	15690	15690	15690	15690	0
187	20230814	170000	1472999390	15690	15690	15690	15690	0
188	20230814	165900	1472999390	15690	15690	15690	15690	0
189	20230814	165800	1472999390	15690	15690	15690	15690	0
190	20230814	165700	1472999390	15690	15690	15690	15690	0
191	20230814	165600	1472999390	15690	15690	15690	15690	0
192	20230814	165500	1472999390	15690	15690	15690	15690	0
193	20230814	165400	1472999390	15690	15690	15690	15690	0
194	20230814	165300	1472999390	15690	15690	15690	15690	0
195	20230814	165200	1472999390	15690	15690	15690	15690	0
196	20230814	165100	1472999390	15690	15690	15690	15690	0
197	20230814	165000	1472999390	15690	15690	15690	15690	0
198	20230814	164900	1472999390	15690	15690	15690	15690	0
199	20230814	164800	1472999390	15690	15690	15690	15690	0
200	20230814	164700	1472999390	15690	15690	15690	15690	0
201	20230814	164600	1472999390	15690	15690	15690	15690	0
202	20230814	164500	1472999390	15690	15690	15690	15690	0
203	20230814	164400	1472999390	15690	15690	15690	15690	0
204	20230814	164300	1472999390	15690	15690	15690	15690	0
205	20230814	164200	1472999390	15690	15690	15690	15690	0
206	20230814	164100	1472999390	15690	15690	15690	15690	0
207	20230814	164000	1472999390	15690	15690	15690	15690	0
208	20230814	163900	1472999390	15690	15690	15690	15690	0
209	20230814	163800	1472999390	15690	15690	15690	15690	0
210	20230814	163700	1472999390	15690	15690	15690	15690	0
211	20230814	163600	1472999390	15690	15690	15690	15690	0
212	20230814	163500	1472999390	15690	15690	15690	15690	2001
213	20230814	163400	1472999390	15690	15690	15690	15690	0
214	20230814	163300	1472999390	15690	15690	15690	15690	0
215	20230814	163200	1472999390	15690	15690	15690	15690	0
216	20230814	163100	1472999390	15690	15690	15690	15690	0
217	20230814	163000	1472999390	15690	15690	15690	15690	0
218	20230814	162900	1472999390	15690	15690	15690	15690	0
219	20230814	162800	1472999390	15690	15690	15690	15690	0
220	20230814	162700	1472999390	15690	15690	15690	15690	0
221	20230814	162600	1472999390	15690	15690	15690	15690	0
222	20230814	162500	1472999390	15690	15690	15690	15690	0
223	20230814	162400	1472999390	15690	15690	15690	15690	0
224	20230814	162300	1472999390	15690	15690	15690	15690	0
225	20230814	162200	1472999390	15690	15690	15690	15690	0
226	20230814	162100	1472999390	15690	15690	15690	15690	0
227	20230814	162000	1472999390	15690	15690	15690	15690	0
228	20230814	161900	1472999390	15690	15690	15690	15690	0
229	20230814	161800	1472999390	15690	15690	15690	15690	0
230	20230814	161700	1472999390	15690	15690	15690	15690	0
231	20230814	161600	1472999390	15690	15690	15690	15690	0
232	20230814	161500	1472999390	15690	15690	15690	15690	0
233	20230814	161400	1472999390	15690	15690	15690	15690	0
234	20230814	161300	1472999390	15690	15690	15690	15690	0
235	20230814	161200	1472999390	15690	15690	15690	15690	0
236	20230814	161100	1472999390	15690	15690	15690	15690	0
237	20230814	161000	1472999390	15690	15690	15690	15690	0
238	20230814	160900	1472999390	15690	15690	15690	15690	0
239	20230814	160800	1472999390	15690	15690	15690	15690	0
240	20230814	160700	1472999390	15690	15690	15690	15690	0
241	20230814	160600	1472999390	15690	15690	15690	15690	0
242	20230814	160500	1472999390	15690	15690	15690	15690	2001
243	20230814	160400	1472999390	15690	15690	15690	15690	0
244	20230814	160300	1472999390	15690	15690	15690	15690	0
245	20230814	160200	1472999390	15690	15690	15690	15690	0
246	20230814	160100	1472999390	15690	15690	15690	15690	0
247	20230814	160000	1472999390	15690	15690	15690	15690	0
248	20230814	155900	1472999390	15690	15690	15690	15690	0
249	20230814	155800	1472999390	15690	15690	15690	15690	0
250	20230814	155700	1472999390	15690	15690	15690	15690	0
251	20230814	155600	1472999390	15690	15690	15690	15690	0
252	20230814	155500	1472999390	15690	15690	15690	15690	0
253	20230814	155400	1472999390	15690	15690	15690	15690	0
254	20230814	155300	1472999390	15690	15690	15690	15690	0
255	20230814	155200	1472999390	15690	15690	15690	15690	0
256	20230814	155100	1472999390	15690	15690	15690	15690	0
257	20230814	155000	1472999390	15690	15690	15690	15690	0
258	20230814	154900	1472999390	15690	15690	15690	15690	0
259	20230814	154800	1472999390	15690	15690	15690	15690	0
260	20230814	154700	1472999390	15690	15690	15690	15690	0
261	20230814	154600	1472999390	15690	15690	15690	15690	0
262	20230814	154500	1472999390	15690	15690	15690	15690	0
263	20230814	154400	1472999390	15690	15690	15690	15690	0
264	20230814	154300	1472999390	15690	15690	15690	15690	0
265	20230814	154200	1472999390	15690	15690	15690	15690	0
266	20230814	154100	1472999390	15690	15690	15690	15690	0
267	20230814	154000	1472999390	15690	15690	15690	15690	0
268	20230814	153900	1472999390	15690	15690	15690	15690	0
269	20230814	153800	1472999390	15690	15690	15690	15690	0
270	20230814	153700	1472999390	15690	15690	15690	15690	0
271	20230814	153600	1472999390	15690	15690	15690	15690	0
272	20230814	153500	1472999390	15690	15690	15690	15690	2001
273	20230814	153400	1472999390	15690	15690	15690	15690	0
274	20230814	153300	1472999390	15690	15690	15690	15690	0
275	20230814	153200	1472999390	15690	15690	15690	15690	0
276	20230814	153100	1472999390	15690	15690	15690	15690	0
277	20230814	153000	1472999390	15690	15690	15690	15690	2001
278	20230814	152900	1441603700	15710	15710	15710	15710	0
279	20230814	152800	1441603700	15710	15710	15710	15710	0
280	20230814	152700	1441603700	15710	15710	15710	15710	0
281	20230814	152600	1441603700	15710	15710	15710	15710	0
282	20230814	152500	1441603700	15710	15710	15710	15710	0
283	20230814	152400	1441603700	15710	15710	15710	15710	0
284	20230814	152300	1441603700	15710	15710	15710	15710	0
285	20230814	152200	1441603700	15710	15710	15710	15710	0
286	20230814	152100	1441603700	15710	15710	15710	15710	0
287	20230814	152000	1441603700	15710	15710	15710	15710	0
288	20230814	151900	1441603700	15710	15710	15710	15700	12
289	20230814	151800	1441415250	15710	15690	15710	15690	208
290	20230814	151700	1438150830	15690	15690	15700	15690	312
291	20230814	151600	1433254980	15690	15690	15700	15690	20
292	20230814	151500	1432941030	15690	15690	15700	15690	42
293	20230814	151400	1432282040	15690	15700	15700	15690	24
294	20230814	151300	1431905300	15690	15700	15700	15680	86
295	20230814	151200	1430555800	15690	15700	15700	15680	45
296	20230814	151100	1429849800	15670	15680	15700	15670	533
297	20230814	151000	1421497250	15680	15680	15690	15670	90
298	20230814	150900	1420086280	15670	15680	15690	15670	202
299	20230814	150800	1416917250	15670	15670	15680	15670	25
300	20230814	150700	1416525320	15670	15670	15680	15670	308
301	20230814	150600	1411698800	15690	15680	15690	15670	84
302	20230814	150500	1410382250	15670	15670	15680	15670	123
303	20230814	150400	1408453740	15680	15680	15680	15670	48
304	20230814	150300	1407701390	15670	15670	15700	15670	104
305	20230814	150200	1406070050	15670	15680	15690	15670	22
306	20230814	150100	1405725030	15670	15680	15680	15670	565
307	20230814	150000	1396866120	15680	15660	15680	15660	113
308	20230814	145900	1395096210	15660	15670	15670	15660	31
309	20230814	145800	1394610590	15660	15670	15680	15660	40
310	20230814	145700	1393984150	15660	15660	15670	15660	72
311	20230814	145600	1392856450	15680	15680	15680	15660	17
312	20230814	145500	1392590090	15660	15650	15680	15650	798
313	20230814	145400	1380098170	15640	15640	15650	15640	117
314	20230814	145300	1378268050	15650	15650	15660	15640	352
315	20230814	145200	1372761840	15660	15650	15660	15650	20
316	20230814	145100	1372448680	15650	15660	15660	15650	46
317	20230814	145000	1371728770	15650	15640	15650	15630	106
318	20230814	144900	1370070850	15630	15650	15660	15630	218
319	20230814	144800	1366661080	15650	15650	15650	15630	225
320	20230814	144700	1363139920	15640	15660	15670	15640	56
321	20230814	144600	1362263150	15650	15700	15700	15640	8
322	20230814	144500	1362137960	15620	15680	15700	15620	1471
323	20230814	144400	1339108520	15680	15660	15680	15650	105
324	20230814	144300	1337463500	15660	15630	15670	15630	965
325	20230814	144200	1322370370	15630	15640	15640	15620	40
326	20230814	144100	1321745230	15630	15620	15630	15620	25
327	20230814	144000	1321354540	15630	15620	15640	15620	236
328	20230814	143900	1317665930	15620	15630	15630	15620	19
329	20230814	143800	1317368980	15620	15620	15630	15620	753
330	20230814	143700	1305606390	15620	15630	15630	15620	400
331	20230814	143600	1299354780	15630	15630	15640	15630	174
332	20230814	143500	1296634520	15630	15640	15640	15630	49
333	20230814	143400	1295868280	15640	15650	15660	15640	109
334	20230814	143300	1294163070	15650	15660	15660	15650	125
335	20230814	143200	1292205890	15660	15660	15670	15660	7
336	20230814	143100	1292096260	15660	15670	15670	15660	42
337	20230814	143000	1291438140	15670	15680	15680	15670	153
338	20230814	142900	1289040280	15670	15680	15680	15670	15
339	20230814	142800	1288805170	15670	15670	15670	15670	22
340	20230814	142700	1288460430	15670	15670	15670	15670	59
341	20230814	142600	1287535900	15670	15670	15680	15670	65
342	20230814	142500	1286516800	15670	15670	15680	15670	447
343	20230814	142400	1279508210	15670	15670	15680	15670	80
344	20230814	142300	1278254560	15680	15690	15690	15670	64
345	20230814	142200	1277251630	15680	15680	15690	15680	37
346	20230814	142100	1276671460	15680	15680	15700	15670	227
347	20230814	142000	1273110270	15670	15670	15680	15670	232
348	20230814	141900	1269473150	15670	15670	15670	15670	15
349	20230814	141800	1269238100	15670	15670	15680	15670	93
350	20230814	141700	1267780390	15670	15680	15680	15670	70
351	20230814	141600	1266683260	15680	15680	15680	15680	49
352	20230814	141500	1265914940	15670	15680	15680	15670	159
353	20230814	141400	1263421840	15670	15670	15670	15670	84
354	20230814	141300	1262105560	15680	15670	15680	15670	13
355	20230814	141200	1261901840	15670	15670	15670	15670	47
356	20230814	141100	1261165350	15670	15660	15670	15660	173
357	20230814	141000	1258454810	15660	15660	15660	15660	9
358	20230814	140900	1258313870	15660	15660	15660	15660	103
359	20230814	140800	1256700890	15650	15650	15670	15650	122
360	20230814	140700	1254791390	15650	15650	15660	15650	123
361	20230814	140600	1252865680	15650	15650	15680	15650	22
362	20230814	140500	1252521180	15660	15650	15660	15650	234
363	20230814	140400	1248856840	15650	15660	15660	15650	580
364	20230814	140300	1239779500	15660	15680	15680	15650	128
365	20230814	140200	1237774960	15680	15670	15680	15670	48
366	20230814	140100	1237022790	15660	15660	15670	15650	315
367	20230814	140000	1232091140	15650	15650	15660	15650	180
368	20230814	135900	1229272490	15650	15680	15680	15650	119
369	20230814	135800	1227408970	15660	15670	15670	15650	1385
370	20230814	135700	1205721860	15670	15670	15670	15670	49
371	20230814	135600	1204954030	15670	15670	15670	15670	9
372	20230814	135500	1204813000	15670	15670	15680	15670	29
373	20230814	135400	1204358530	15670	15670	15670	15670	47
374	20230814	135300	1203622040	15660	15670	15670	15660	390
375	20230814	135200	1197511410	15660	15670	15670	15660	138
376	20230814	135100	1195349330	15660	15660	15670	15660	88
377	20230814	135000	1193970790	15660	15670	15670	15660	125
378	20230814	134900	1192012190	15670	15680	15680	15670	11
379	20230814	134800	1191839720	15680	15670	15680	15670	52
380	20230814	134700	1191024730	15680	15670	15680	15670	138
381	20230814	134600	1188861250	15670	15680	15680	15670	7
382	20230814	134500	1188751530	15670	15670	15680	15670	23
383	20230814	134400	1188390940	15680	15670	15680	15670	164
384	20230814	134300	1185820040	15670	15680	15680	15670	246
385	20230814	134200	1181962770	15690	15680	15690	15680	14
386	20230814	134100	1181743240	15680	15690	15700	15680	90
387	20230814	134000	1180331020	15690	15700	15700	15690	163
388	20230814	133900	1177772840	15700	15690	15700	15690	195
389	20230814	133800	1174711540	15690	15680	15700	15680	72
390	20230814	133700	1173582090	15690	15680	15700	15680	115
391	20230814	133600	1171778380	15690	15690	15690	15680	42
392	20230814	133500	1171119470	15680	15670	15680	15670	123
393	20230814	133400	1169191020	15670	15680	15680	15670	252
394	20230814	133300	1165240200	15670	15680	15680	15670	73
395	20230814	133200	1164095860	15670	15680	15680	15670	42
396	20230814	133100	1163437380	15680	15670	15690	15660	361
397	20230814	133000	1157780520	15670	15680	15690	15670	49
398	20230814	132900	1157012320	15650	15640	15650	15640	305
399	20230814	132800	1152240260	15630	15640	15640	15630	61
400	20230814	132700	1151286710	15650	15640	15650	15640	50
401	20230814	132600	1150504380	15650	15640	15650	15640	39
402	20230814	132500	1149894040	15640	15640	15650	15640	110
403	20230814	132400	1148173310	15650	15660	15660	15650	57
404	20230814	132300	1147281240	15670	15670	15670	15660	68
405	20230814	132200	1146215750	15660	15650	15660	15650	26
406	20230814	132100	1145808820	15660	15650	15700	15650	512
407	20230814	132000	1137794610	15640	15630	15650	15630	28
408	20230814	131900	1137356740	15630	15640	15640	15630	106
409	20230814	131800	1135699350	15650	15640	15650	15620	71
410	20230814	131700	1134588980	15640	15620	15640	15620	136
411	20230814	131600	1132463290	15620	15640	15650	15620	392
412	20230814	131500	1126335610	15640	15620	15640	15620	77
413	20230814	131400	1125132250	15620	15650	15650	15620	137
414	20230814	131300	1122991140	15640	15620	15640	15620	122
415	20230814	131200	1121084420	15630	15630	15640	15620	129
416	20230814	131100	1119068260	15640	15630	15640	15630	185
417	20230814	131000	1116175770	15630	15630	15640	15630	38
418	20230814	130900	1115581490	15630	15630	15640	15630	38
419	20230814	130800	1114987540	15630	15630	15640	15630	290
420	20230814	130700	1110454740	15630	15630	15640	15630	135
421	20230814	130600	1108343460	15640	15640	15650	15640	208
422	20230814	130500	1105090330	15640	15640	15640	15640	42
423	20230814	130400	1104433450	15640	15670	15670	15640	339
424	20230814	130300	1099128090	15660	15660	15680	15660	33
425	20230814	130200	1098611290	15680	15650	15680	15650	87
426	20230814	130100	1097248950	15650	15660	15690	15650	112
427	20230814	130000	1095495130	15650	15650	15650	15650	40
428	20230814	125900	1094869130	15640	15650	15650	15630	851
429	20230814	125800	1081558080	15650	15650	15650	15650	59
430	20230814	125700	1080634730	15660	15660	15670	15660	294
431	20230814	125600	1076030680	15660	15660	15660	15660	124
432	20230814	125500	1074088840	15660	15660	15670	15660	94
433	20230814	125400	1072616580	15660	15660	15660	15660	7
434	20230814	125300	1072506960	15660	15670	15670	15660	402
435	20230814	125200	1066207980	15670	15680	15680	15670	167
436	20230814	125100	1063590020	15670	15670	15680	15670	70
437	20230814	125000	1062492730	15670	15670	15680	15670	519
438	20230814	124900	1054357390	15670	15670	15680	15670	243
439	20230814	124800	1050548850	15670	15670	15670	15670	94
440	20230814	124700	1049075870	15670	15670	15670	15670	44
441	20230814	124600	1048386390	15680	15710	15710	15670	1795
442	20230814	124500	1020211970	15710	15720	15730	15710	179
443	20230814	124400	1017398410	15720	15720	15730	15720	21
444	20230814	124300	1017068280	15730	15720	15730	15720	48
445	20230814	124200	1016313700	15740	15730	15740	15730	231
446	20230814	124100	1012680060	15730	15730	15730	15730	56
447	20230814	124000	1011799180	15730	15740	15740	15730	241
448	20230814	123900	1008005930	15730	15730	15730	15730	33
449	20230814	123800	1007486840	15730	15740	15740	15730	67
450	20230814	123700	1006432730	15740	15730	15740	15730	118
451	20230814	123600	1004575550	15730	15740	15740	15730	125
452	20230814	123500	1002609240	15740	15740	15740	15740	84
453	20230814	123400	1001287080	15740	15760	15760	15740	9
454	20230814	123300	1001145310	15740	15750	15760	15740	129
455	20230814	123200	999113590	15760	15750	15760	15750	58
456	20230814	123100	998200070	15750	15750	15750	15750	4
457	20230814	123000	998137070	15750	15750	15750	15750	37
458	20230814	122900	997554320	15750	15770	15770	15750	43
459	20230814	122800	996876740	15760	15770	15770	15760	238
460	20230814	122700	993123720	15760	15760	15770	15760	27
461	20230814	122600	992698190	15760	15770	15770	15760	12
462	20230814	122500	992509060	15760	15770	15770	15760	87
463	20230814	122400	991137920	15760	15760	15760	15760	103
464	20230814	122300	989514640	15760	15790	15790	15760	4
465	20230814	122200	989451520	15790	15750	15790	15750	119
466	20230814	122100	987576600	15750	15740	15770	15740	61
467	20230814	122000	986615810	15750	15750	15780	15750	201
468	20230814	121900	983448880	15740	15750	15750	15740	60
469	20230814	121800	982504340	15770	15740	15770	15740	83
470	20230814	121700	981196440	15740	15740	15740	15740	6
471	20230814	121600	981102000	15740	15740	15750	15740	171
472	20230814	121500	978410380	15750	15750	15760	15730	243
473	20230814	121400	974584840	15760	15750	15760	15750	347
474	20230814	121300	969116160	15750	15760	15760	15750	52
475	20230814	121200	968297060	15750	15760	15760	15750	72
476	20230814	121100	967163050	15770	15750	15770	15750	56
477	20230814	121000	966281030	15750	15770	15780	15750	2906
478	20230814	120900	920491260	15780	15780	15790	15770	53
479	20230814	120800	919655210	15780	15780	15780	15780	42
480	20230814	120700	918992450	15780	15780	15780	15780	63
481	20230814	120600	917998310	15780	15780	15790	15780	40
482	20230814	120500	917367070	15790	15790	15790	15780	122
483	20230814	120400	915441140	15780	15780	15780	15780	6
484	20230814	120300	915346460	15790	15780	15800	15780	114
485	20230814	120200	913547490	15770	15790	15790	15770	90
486	20230814	120100	912127600	15780	15780	15780	15780	78
487	20230814	120000	910896760	15770	15770	15780	15770	54
488	20230814	115900	910044960	15770	15780	15780	15770	52
489	20230814	115800	909224670	15790	15770	15800	15770	176
490	20230814	115700	906447210	15790	15780	15800	15770	112
491	20230814	115600	904679580	15780	15770	15780	15770	36
492	20230814	115500	904111840	15780	15770	15800	15770	24
493	20230814	115400	903733090	15770	15760	15770	15760	431
494	20230814	115300	896937000	15760	15800	15800	15760	25
495	20230814	115200	896542810	15760	15750	15760	15750	469
496	20230814	115100	889152000	15750	15760	15760	15750	325
497	20230814	115000	884030370	15760	15770	15770	15750	338
498	20230814	114900	878702810	15770	15810	15810	15770	1231
499	20230814	114800	859259020	15810	15800	15810	15800	35
500	20230814	114700	858705720	15800	15800	15800	15800	63
501	20230814	114600	857710320	15800	15800	15810	15800	102
502	20230814	114500	856098580	15800	15800	15800	15800	23
503	20230814	114400	855735180	15800	15800	15800	15800	7
504	20230814	114300	855624580	15800	15800	15810	15800	70
505	20230814	114200	854518550	15800	15800	15800	15800	119
506	20230814	114100	852638350	15800	15800	15810	15800	42
507	20230814	114000	851974730	15810	15800	15810	15800	524
508	20230814	113900	843695370	15800	15800	15810	15800	63
509	20230814	113800	842699860	15800	15800	15800	15800	31
510	20230814	113700	842210060	15800	15810	15810	15800	7
511	20230814	113600	842099450	15800	15810	15810	15800	236
512	20230814	113500	838368740	15810	15820	15820	15810	49
513	20230814	113400	837594040	15810	15810	15820	15810	4
514	20230814	113300	837530790	15810	15810	15820	15810	43
515	20230814	113200	836850950	15810	15810	15820	15810	85
516	20230814	113100	835506640	15810	15810	15820	15810	560
517	20230814	113000	826653030	15810	15810	15820	15810	63
518	20230814	112900	825656990	15810	15810	15810	15810	36
519	20230814	112800	825087830	15810	15810	15810	15810	24
520	20230814	112700	824708390	15810	15810	15820	15810	154
521	20230814	112600	822273640	15820	15820	15850	15820	153
522	20230814	112500	819850680	15820	15800	15820	15800	1051
523	20230814	112400	803236350	15810	15800	15810	15800	179
524	20230814	112300	800406760	15800	15810	15810	15800	599
525	20230814	112200	790938570	15840	15820	15840	15810	33
526	20230814	112100	790416590	15810	15810	15820	15810	117
527	20230814	112000	788565810	15830	15810	15830	15800	169
528	20230814	111900	785894130	15820	15820	15830	15800	1009
529	20230814	111800	769941300	15810	15820	15820	15810	210
530	20230814	111700	766621150	15810	15810	15820	15810	371
531	20230814	111600	760755630	15810	15820	15830	15810	121
532	20230814	111500	758841530	15820	15830	15830	15820	453
533	20230814	111400	751674780	15820	15820	15830	15820	14
534	20230814	111300	751453290	15830	15840	15860	15830	35
535	20230814	111200	750898920	15890	15850	15890	15840	405
536	20230814	111100	744481870	15840	15870	15940	15820	571
537	20230814	111000	735428100	15870	15910	15940	15870	1042
538	20230814	110900	718863510	15940	15900	15950	15900	13
539	20230814	110800	718656660	15960	15890	15960	15890	74
540	20230814	110700	717480340	15910	15960	15960	15880	51
541	20230814	110600	716669210	15890	15860	15890	15860	246
542	20230814	110500	712761570	15860	15850	15860	15850	53
543	20230814	110400	711921320	15860	15840	15860	15840	89
544	20230814	110300	710511210	15840	15830	15840	15830	35
545	20230814	110200	709957150	15890	15810	15890	15810	139
546	20230814	110100	707758350	15810	15830	15890	15810	1033
547	20230814	110000	691421100	15890	15860	15890	15800	2624
548	20230814	105900	649895900	15850	15890	15930	15850	469
549	20230814	105800	642456810	15950	15850	15950	15840	560
550	20230814	105700	633572010	15850	15840	15850	15840	228
551	20230814	105600	629960350	15840	15870	15870	15840	1239
552	20230814	105500	610321860	15870	15850	15870	15850	265
553	20230814	105400	606121110	15860	15850	15870	15850	257
554	20230814	105300	602045590	15860	15950	15950	15860	435
555	20230814	105200	595145580	15890	15870	16020	15870	306
556	20230814	105100	590288230	15870	15860	15870	15860	216
557	20230814	105000	586862440	15860	15890	15890	15860	348
558	20230814	104900	581341640	15890	15900	15910	15890	225
559	20230814	104800	577765060	15910	15910	15920	15900	313
560	20230814	104700	572785480	15910	15930	15940	15910	299
561	20230814	104600	568025820	15940	15930	16060	15920	241
562	20230814	104500	564184860	15930	15860	15930	15850	955
563	20230814	104400	549028340	15860	15840	15880	15840	369
564	20230814	104300	543176950	15850	15850	15890	15840	1112
565	20230814	104200	525547320	15860	15920	15920	15860	996
566	20230814	104100	509730420	15920	15950	15950	15920	225
567	20230814	104000	506145830	15930	15960	15960	15930	396
568	20230814	103900	499829300	15960	15950	15970	15950	686
569	20230814	103800	488880360	15970	16060	16060	15970	1991
570	20230814	103700	456999960	16060	16070	16070	16050	528
571	20230814	103600	448521640	16070	16100	16100	16070	418
572	20230814	103500	441795720	16110	16110	16120	16110	672
573	20230814	103400	430969680	16120	16130	16130	16110	741
574	20230814	103300	419025280	16130	16180	16180	16130	415
575	20230814	103200	412324010	16180	16140	16180	16140	537
576	20230814	103100	403654990	16150	16190	16190	16140	867
577	20230814	103000	389643100	16190	16230	16230	16190	240
578	20230814	102900	385757380	16230	16180	16230	16180	89
579	20230814	102800	384316720	16180	16220	16220	16180	22
580	20230814	102700	383960400	16210	16170	16210	16170	570
581	20230814	102600	374734870	16160	16160	16170	16150	446
582	20230814	102500	367524160	16150	16150	16150	16150	144
583	20230814	102400	365198560	16150	16160	16170	16150	374
584	20230814	102300	359154410	16170	16180	16180	16170	22
585	20230814	102200	358798550	16180	16160	16210	16150	189
586	20230814	102100	355742970	16160	16160	16160	16150	94
587	20230814	102000	354224560	16160	16170	16170	16160	42
588	20230814	101900	353545830	16190	16160	16190	16160	117
589	20230814	101800	351653970	16160	16150	16180	16150	52
590	20230814	101700	350813430	16160	16150	16160	16150	112
591	20230814	101600	349004230	16180	16170	16180	16160	238
592	20230814	101500	345157540	16180	16220	16220	16180	191
593	20230814	101400	342062480	16220	16220	16220	16220	111
594	20230814	101300	340262060	16220	16250	16250	16220	182
595	20230814	101200	337308060	16250	16290	16290	16250	480
596	20230814	101100	329498490	16290	16310	16310	16290	6858
597	20230814	101000	217647790	16310	16320	16330	16310	2045
598	20230814	100900	184273640	16330	16330	16340	16330	114
599	20230814	100800	182411990	16330	16330	16330	16330	0
600	20230814	100700	182411990	16330	16340	16350	16330	92
601	20230814	100600	180909290	16350	16330	16350	16330	82
602	20230814	100500	179570160	16320	16320	16320	16320	9
603	20230814	100400	179423280	16320	16320	16320	16320	86
604	20230814	100300	178019760	16330	16320	16330	16320	3053
605	20230814	100200	128194790	16330	16320	16330	16320	54
606	20230814	100100	127313500	16320	16320	16320	16320	278
607	20230814	100000	122776540	16320	16320	16320	16320	956
608	20230814	095900	107174620	16320	16330	16330	16320	34
609	20230814	095800	106619720	16320	16320	16320	16320	21
610	20230814	095700	106277000	16320	16320	16320	16320	21
611	20230814	095600	105934280	16320	16320	16440	16320	380
612	20230814	095500	99724360	16330	16330	16330	16330	2
613	20230814	095400	99691700	16330	16340	16340	16330	663
614	20230814	095300	88863810	16340	16340	16340	16340	25
615	20230814	095200	88455310	16340	16340	16340	16340	7
616	20230814	095100	88340930	16340	16350	16350	16340	92
617	20230814	095000	86837360	16350	16350	16350	16350	19
618	20230814	094900	86526710	16350	16360	16360	16350	2
619	20230814	094800	86494000	16360	16360	16360	16360	3
620	20230814	094700	86444920	16390	16370	16390	16370	9
621	20230814	094600	86297530	16370	16370	16370	16370	0
622	20230814	094500	86297530	16370	16370	16370	16370	1
623	20230814	094400	86281160	16340	16340	16340	16340	1
624	20230814	094300	86264820	16350	16370	16380	16350	12
625	20230814	094200	86068390	16370	16350	16370	16350	285
626	20230814	094100	81407940	16380	16360	16380	16350	30
627	20230814	094000	80917390	16370	16430	16430	16370	3
628	20230814	093900	80868210	16370	16370	16430	16370	31
629	20230814	093800	80360680	16440	16370	16440	16370	501
630	20230814	093700	72134090	16360	16350	16360	16350	2
631	20230814	093600	72101380	16350	16350	16350	16350	21
632	20230814	093500	71758030	16350	16360	16360	16350	120
633	20230814	093400	69794840	16360	16360	16360	16360	2
634	20230814	093300	69762120	16360	16360	16360	16360	1
635	20230814	093200	69745760	16370	16370	16370	16370	13
636	20230814	093100	69532950	16370	16350	16400	16350	223
637	20230814	093000	65884330	16400	16400	16400	16400	1
638	20230814	092900	65867930	16350	16400	16400	16350	37
639	20230814	092800	65262250	16390	16400	16400	16390	18
640	20230814	092700	64967180	16400	16400	16400	16400	12
641	20230814	092600	64770380	16420	16400	16420	16400	7
642	20230814	092500	64655460	16390	16400	16400	16380	21
643	20230814	092400	64311090	16400	16460	16460	16400	251
644	20230814	092300	60179690	16460	16460	16460	16380	4
645	20230814	092200	60113930	16360	16460	16460	16360	2
646	20230814	092100	60081110	16480	16370	16480	16370	2
647	20230814	092000	60048260	16520	16330	16530	16330	94
648	20230814	091900	58498590	16320	16320	16320	16310	187
649	20230814	091800	55447610	16320	16330	16330	16320	136
650	20230814	091700	53228070	16340	16340	16340	16340	32
651	20230814	091600	52705190	16350	16360	16360	16350	41
652	20230814	091500	52034640	16350	16410	16410	16350	486
653	20230814	091400	44070850	16410	16410	16410	16410	6
654	20230814	091300	43972390	16420	16450	16450	16400	1146
655	20230814	091200	25165330	16450	16450	16450	16450	12
656	20230814	091100	24967930	16450	16460	16460	16450	14
657	20230814	091000	24737530	16450	16460	16460	16450	51
658	20230814	090900	23898570	16450	16460	16460	16450	11
659	20230814	090800	23717590	16460	16480	16480	16460	15
660	20230814	090700	23470640	16480	16510	16510	16480	174
661	20230814	090600	20602980	16510	16520	16520	16510	10
662	20230814	090500	20437800	16530	16560	16560	16530	747
663	20230814	090400	8073970	16680	16580	16680	16560	131
664	20230814	090300	5902610	16570	16590	16590	16570	73
665	20230814	090200	4692080	16590	16610	16610	16590	69
666	20230814	090100	3546530	16610	16730	16730	16610	75
667	20230814	090000	2291900	16730	16730	16730	16620	137