KissMeData/263720/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	203000	363030770	18780	18780	18780	18780	861
3	20230814	202900	363030770	18780	18780	18780	18780	0
4	20230814	202800	363030770	18780	18780	18780	18780	0
5	20230814	202700	363030770	18780	18780	18780	18780	0
6	20230814	202600	363030770	18780	18780	18780	18780	0
7	20230814	202500	363030770	18780	18780	18780	18780	0
8	20230814	202400	363030770	18780	18780	18780	18780	0
9	20230814	202300	363030770	18780	18780	18780	18780	0
10	20230814	202200	363030770	18780	18780	18780	18780	0
11	20230814	202100	363030770	18780	18780	18780	18780	0
12	20230814	202000	363030770	18780	18780	18780	18780	0
13	20230814	201900	363030770	18780	18780	18780	18780	0
14	20230814	201800	363030770	18780	18780	18780	18780	0
15	20230814	201700	363030770	18780	18780	18780	18780	0
16	20230814	201600	363030770	18780	18780	18780	18780	0
17	20230814	201500	363030770	18780	18780	18780	18780	0
18	20230814	201400	363030770	18780	18780	18780	18780	0
19	20230814	201300	363030770	18780	18780	18780	18780	0
20	20230814	201200	363030770	18780	18780	18780	18780	0
21	20230814	201100	363030770	18780	18780	18780	18780	0
22	20230814	201000	363030770	18780	18780	18780	18780	0
23	20230814	200900	363030770	18780	18780	18780	18780	0
24	20230814	200800	363030770	18780	18780	18780	18780	0
25	20230814	200700	363030770	18780	18780	18780	18780	0
26	20230814	200600	363030770	18780	18780	18780	18780	0
27	20230814	200500	363030770	18780	18780	18780	18780	0
28	20230814	200400	363030770	18780	18780	18780	18780	0
29	20230814	200300	363030770	18780	18780	18780	18780	0
30	20230814	200200	363030770	18780	18780	18780	18780	0
31	20230814	200100	363030770	18780	18780	18780	18780	0
32	20230814	200000	363030770	18780	18780	18780	18780	861
33	20230814	195900	363030770	18780	18780	18780	18780	0
34	20230814	195800	363030770	18780	18780	18780	18780	0
35	20230814	195700	363030770	18780	18780	18780	18780	0
36	20230814	195600	363030770	18780	18780	18780	18780	0
37	20230814	195500	363030770	18780	18780	18780	18780	0
38	20230814	195400	363030770	18780	18780	18780	18780	0
39	20230814	195300	363030770	18780	18780	18780	18780	0
40	20230814	195200	363030770	18780	18780	18780	18780	0
41	20230814	195100	363030770	18780	18780	18780	18780	0
42	20230814	195000	363030770	18780	18780	18780	18780	0
43	20230814	194900	363030770	18780	18780	18780	18780	0
44	20230814	194800	363030770	18780	18780	18780	18780	0
45	20230814	194700	363030770	18780	18780	18780	18780	0
46	20230814	194600	363030770	18780	18780	18780	18780	0
47	20230814	194500	363030770	18780	18780	18780	18780	0
48	20230814	194400	363030770	18780	18780	18780	18780	0
49	20230814	194300	363030770	18780	18780	18780	18780	0
50	20230814	194200	363030770	18780	18780	18780	18780	0
51	20230814	194100	363030770	18780	18780	18780	18780	0
52	20230814	194000	363030770	18780	18780	18780	18780	0
53	20230814	193900	363030770	18780	18780	18780	18780	0
54	20230814	193800	363030770	18780	18780	18780	18780	0
55	20230814	193700	363030770	18780	18780	18780	18780	0
56	20230814	193600	363030770	18780	18780	18780	18780	0
57	20230814	193500	363030770	18780	18780	18780	18780	0
58	20230814	193400	363030770	18780	18780	18780	18780	0
59	20230814	193300	363030770	18780	18780	18780	18780	0
60	20230814	193200	363030770	18780	18780	18780	18780	0
61	20230814	193100	363030770	18780	18780	18780	18780	0
62	20230814	193000	363030770	18780	18780	18780	18780	861
63	20230814	192900	363030770	18780	18780	18780	18780	0
64	20230814	192800	363030770	18780	18780	18780	18780	0
65	20230814	192700	363030770	18780	18780	18780	18780	0
66	20230814	192600	363030770	18780	18780	18780	18780	0
67	20230814	192500	363030770	18780	18780	18780	18780	0
68	20230814	192400	363030770	18780	18780	18780	18780	0
69	20230814	192300	363030770	18780	18780	18780	18780	0
70	20230814	192200	363030770	18780	18780	18780	18780	0
71	20230814	192100	363030770	18780	18780	18780	18780	0
72	20230814	192000	363030770	18780	18780	18780	18780	0
73	20230814	191900	363030770	18780	18780	18780	18780	0
74	20230814	191800	363030770	18780	18780	18780	18780	0
75	20230814	191700	363030770	18780	18780	18780	18780	0
76	20230814	191600	363030770	18780	18780	18780	18780	0
77	20230814	191500	363030770	18780	18780	18780	18780	0
78	20230814	191400	363030770	18780	18780	18780	18780	0
79	20230814	191300	363030770	18780	18780	18780	18780	0
80	20230814	191200	363030770	18780	18780	18780	18780	0
81	20230814	191100	363030770	18780	18780	18780	18780	0
82	20230814	191000	363030770	18780	18780	18780	18780	0
83	20230814	190900	363030770	18780	18780	18780	18780	0
84	20230814	190800	363030770	18780	18780	18780	18780	0
85	20230814	190700	363030770	18780	18780	18780	18780	0
86	20230814	190600	363030770	18780	18780	18780	18780	0
87	20230814	190500	363030770	18780	18780	18780	18780	0
88	20230814	190400	363030770	18780	18780	18780	18780	0
89	20230814	190300	363030770	18780	18780	18780	18780	0
90	20230814	190200	363030770	18780	18780	18780	18780	0
91	20230814	190100	363030770	18780	18780	18780	18780	0
92	20230814	190000	363030770	18780	18780	18780	18780	861
93	20230814	185900	363030770	18780	18780	18780	18780	0
94	20230814	185800	363030770	18780	18780	18780	18780	0
95	20230814	185700	363030770	18780	18780	18780	18780	0
96	20230814	185600	363030770	18780	18780	18780	18780	0
97	20230814	185500	363030770	18780	18780	18780	18780	0
98	20230814	185400	363030770	18780	18780	18780	18780	0
99	20230814	185300	363030770	18780	18780	18780	18780	0
100	20230814	185200	363030770	18780	18780	18780	18780	0
101	20230814	185100	363030770	18780	18780	18780	18780	0
102	20230814	185000	363030770	18780	18780	18780	18780	0
103	20230814	184900	363030770	18780	18780	18780	18780	0
104	20230814	184800	363030770	18780	18780	18780	18780	0
105	20230814	184700	363030770	18780	18780	18780	18780	0
106	20230814	184600	363030770	18780	18780	18780	18780	0
107	20230814	184500	363030770	18780	18780	18780	18780	0
108	20230814	184400	363030770	18780	18780	18780	18780	0
109	20230814	184300	363030770	18780	18780	18780	18780	0
110	20230814	184200	363030770	18780	18780	18780	18780	0
111	20230814	184100	363030770	18780	18780	18780	18780	0
112	20230814	184000	363030770	18780	18780	18780	18780	0
113	20230814	183900	363030770	18780	18780	18780	18780	0
114	20230814	183800	363030770	18780	18780	18780	18780	0
115	20230814	183700	363030770	18780	18780	18780	18780	0
116	20230814	183600	363030770	18780	18780	18780	18780	0
117	20230814	183500	363030770	18780	18780	18780	18780	0
118	20230814	183400	363030770	18780	18780	18780	18780	0
119	20230814	183300	363030770	18780	18780	18780	18780	0
120	20230814	183200	363030770	18780	18780	18780	18780	0
121	20230814	183100	363030770	18780	18780	18780	18780	0
122	20230814	183000	363030770	18780	18780	18780	18780	861
123	20230814	182900	363030770	18780	18780	18780	18780	0
124	20230814	182800	363030770	18780	18780	18780	18780	0
125	20230814	182700	363030770	18780	18780	18780	18780	0
126	20230814	182600	363030770	18780	18780	18780	18780	0
127	20230814	182500	363030770	18780	18780	18780	18780	0
128	20230814	182400	363030770	18780	18780	18780	18780	0
129	20230814	182300	363030770	18780	18780	18780	18780	0
130	20230814	182200	363030770	18780	18780	18780	18780	0
131	20230814	182100	363030770	18780	18780	18780	18780	0
132	20230814	182000	363030770	18780	18780	18780	18780	0
133	20230814	181900	363030770	18780	18780	18780	18780	0
134	20230814	181800	363030770	18780	18780	18780	18780	0
135	20230814	181700	363030770	18780	18780	18780	18780	0
136	20230814	181600	363030770	18780	18780	18780	18780	0
137	20230814	181500	363030770	18780	18780	18780	18780	0
138	20230814	181400	363030770	18780	18780	18780	18780	0
139	20230814	181300	363030770	18780	18780	18780	18780	0
140	20230814	181200	363030770	18780	18780	18780	18780	0
141	20230814	181100	363030770	18780	18780	18780	18780	0
142	20230814	181000	363030770	18780	18780	18780	18780	0
143	20230814	180900	363030770	18780	18780	18780	18780	0
144	20230814	180800	363030770	18780	18780	18780	18780	0
145	20230814	180700	363030770	18780	18780	18780	18780	0
146	20230814	180600	363030770	18780	18780	18780	18780	0
147	20230814	180500	363030770	18780	18780	18780	18780	0
148	20230814	180400	363030770	18780	18780	18780	18780	0
149	20230814	180300	363030770	18780	18780	18780	18780	0
150	20230814	180200	363030770	18780	18780	18780	18780	0
151	20230814	180100	363030770	18780	18780	18780	18780	0
152	20230814	180000	363030770	18780	18780	18780	18780	861
153	20230814	175900	363030770	18780	18780	18780	18780	0
154	20230814	175800	363030770	18780	18780	18780	18780	0
155	20230814	175700	363030770	18780	18780	18780	18780	0
156	20230814	175600	363030770	18780	18780	18780	18780	0
157	20230814	175500	363030770	18780	18780	18780	18780	0
158	20230814	175400	363030770	18780	18780	18780	18780	0
159	20230814	175300	363030770	18780	18780	18780	18780	0
160	20230814	175200	363030770	18780	18780	18780	18780	0
161	20230814	175100	363030770	18780	18780	18780	18780	0
162	20230814	175000	363030770	18780	18780	18780	18780	0
163	20230814	174900	363030770	18780	18780	18780	18780	0
164	20230814	174800	363030770	18780	18780	18780	18780	0
165	20230814	174700	363030770	18780	18780	18780	18780	0
166	20230814	174600	363030770	18780	18780	18780	18780	0
167	20230814	174500	363030770	18780	18780	18780	18780	0
168	20230814	174400	363030770	18780	18780	18780	18780	0
169	20230814	174300	363030770	18780	18780	18780	18780	0
170	20230814	174200	363030770	18780	18780	18780	18780	0
171	20230814	174100	363030770	18780	18780	18780	18780	0
172	20230814	174000	363030770	18780	18780	18780	18780	0
173	20230814	173900	363030770	18780	18780	18780	18780	0
174	20230814	173800	363030770	18780	18780	18780	18780	0
175	20230814	173700	363030770	18780	18780	18780	18780	0
176	20230814	173600	363030770	18780	18780	18780	18780	0
177	20230814	173500	363030770	18780	18780	18780	18780	0
178	20230814	173400	363030770	18780	18780	18780	18780	0
179	20230814	173300	363030770	18780	18780	18780	18780	0
180	20230814	173200	363030770	18780	18780	18780	18780	0
181	20230814	173100	363030770	18780	18780	18780	18780	0
182	20230814	173000	363030770	18780	18780	18780	18780	861
183	20230814	172900	363030770	18780	18780	18780	18780	0
184	20230814	172800	363030770	18780	18780	18780	18780	0
185	20230814	172700	363030770	18780	18780	18780	18780	0
186	20230814	172600	363030770	18780	18780	18780	18780	0
187	20230814	172500	363030770	18780	18780	18780	18780	0
188	20230814	172400	363030770	18780	18780	18780	18780	0
189	20230814	172300	363030770	18780	18780	18780	18780	0
190	20230814	172200	363030770	18780	18780	18780	18780	0
191	20230814	172100	363030770	18780	18780	18780	18780	0
192	20230814	172000	363030770	18780	18780	18780	18780	0
193	20230814	171900	363030770	18780	18780	18780	18780	0
194	20230814	171800	363030770	18780	18780	18780	18780	0
195	20230814	171700	363030770	18780	18780	18780	18780	0
196	20230814	171600	363030770	18780	18780	18780	18780	0
197	20230814	171500	363030770	18780	18780	18780	18780	0
198	20230814	171400	363030770	18780	18780	18780	18780	0
199	20230814	171300	363030770	18780	18780	18780	18780	0
200	20230814	171200	363030770	18780	18780	18780	18780	0
201	20230814	171100	363030770	18780	18780	18780	18780	0
202	20230814	171000	363030770	18780	18780	18780	18780	0
203	20230814	170900	363030770	18780	18780	18780	18780	0
204	20230814	170800	363030770	18780	18780	18780	18780	0
205	20230814	170700	363030770	18780	18780	18780	18780	0
206	20230814	170600	363030770	18780	18780	18780	18780	0
207	20230814	170500	363030770	18780	18780	18780	18780	0
208	20230814	170400	363030770	18780	18780	18780	18780	0
209	20230814	170300	363030770	18780	18780	18780	18780	0
210	20230814	170200	363030770	18780	18780	18780	18780	0
211	20230814	170100	363030770	18780	18780	18780	18780	0
212	20230814	170000	363030770	18780	18780	18780	18780	861
213	20230814	165900	363030770	18780	18780	18780	18780	0
214	20230814	165800	363030770	18780	18780	18780	18780	0
215	20230814	165700	363030770	18780	18780	18780	18780	0
216	20230814	165600	363030770	18780	18780	18780	18780	0
217	20230814	165500	363030770	18780	18780	18780	18780	0
218	20230814	165400	363030770	18780	18780	18780	18780	0
219	20230814	165300	363030770	18780	18780	18780	18780	0
220	20230814	165200	363030770	18780	18780	18780	18780	0
221	20230814	165100	363030770	18780	18780	18780	18780	0
222	20230814	165000	363030770	18780	18780	18780	18780	0
223	20230814	164900	363030770	18780	18780	18780	18780	0
224	20230814	164800	363030770	18780	18780	18780	18780	0
225	20230814	164700	363030770	18780	18780	18780	18780	0
226	20230814	164600	363030770	18780	18780	18780	18780	0
227	20230814	164500	363030770	18780	18780	18780	18780	0
228	20230814	164400	363030770	18780	18780	18780	18780	0
229	20230814	164300	363030770	18780	18780	18780	18780	0
230	20230814	164200	363030770	18780	18780	18780	18780	0
231	20230814	164100	363030770	18780	18780	18780	18780	0
232	20230814	164000	363030770	18780	18780	18780	18780	0
233	20230814	163900	363030770	18780	18780	18780	18780	0
234	20230814	163800	363030770	18780	18780	18780	18780	0
235	20230814	163700	363030770	18780	18780	18780	18780	0
236	20230814	163600	363030770	18780	18780	18780	18780	0
237	20230814	163500	363030770	18780	18780	18780	18780	0
238	20230814	163400	363030770	18780	18780	18780	18780	0
239	20230814	163300	363030770	18780	18780	18780	18780	0
240	20230814	163200	363030770	18780	18780	18780	18780	0
241	20230814	163100	363030770	18780	18780	18780	18780	0
242	20230814	163000	363030770	18780	18780	18780	18780	861
243	20230814	162900	363030770	18780	18780	18780	18780	0
244	20230814	162800	363030770	18780	18780	18780	18780	0
245	20230814	162700	363030770	18780	18780	18780	18780	0
246	20230814	162600	363030770	18780	18780	18780	18780	0
247	20230814	162500	363030770	18780	18780	18780	18780	0
248	20230814	162400	363030770	18780	18780	18780	18780	0
249	20230814	162300	363030770	18780	18780	18780	18780	0
250	20230814	162200	363030770	18780	18780	18780	18780	0
251	20230814	162100	363030770	18780	18780	18780	18780	0
252	20230814	162000	363030770	18780	18780	18780	18780	0
253	20230814	161900	363030770	18780	18780	18780	18780	0
254	20230814	161800	363030770	18780	18780	18780	18780	0
255	20230814	161700	363030770	18780	18780	18780	18780	0
256	20230814	161600	363030770	18780	18780	18780	18780	0
257	20230814	161500	363030770	18780	18780	18780	18780	0
258	20230814	161400	363030770	18780	18780	18780	18780	0
259	20230814	161300	363030770	18780	18780	18780	18780	0
260	20230814	161200	363030770	18780	18780	18780	18780	0
261	20230814	161100	363030770	18780	18780	18780	18780	0
262	20230814	161000	363030770	18780	18780	18780	18780	0
263	20230814	160900	363030770	18780	18780	18780	18780	0
264	20230814	160800	363030770	18780	18780	18780	18780	0
265	20230814	160700	363030770	18780	18780	18780	18780	0
266	20230814	160600	363030770	18780	18780	18780	18780	0
267	20230814	160500	363030770	18780	18780	18780	18780	0
268	20230814	160400	363030770	18780	18780	18780	18780	0
269	20230814	160300	363030770	18780	18780	18780	18780	0
270	20230814	160200	363030770	18780	18780	18780	18780	0
271	20230814	160100	363030770	18780	18780	18780	18780	0
272	20230814	160000	363030770	18780	18780	18780	18780	861
273	20230814	155900	363030770	18780	18780	18780	18780	0
274	20230814	155800	363030770	18780	18780	18780	18780	0
275	20230814	155700	363030770	18780	18780	18780	18780	0
276	20230814	155600	363030770	18780	18780	18780	18780	0
277	20230814	155500	363030770	18780	18780	18780	18780	0
278	20230814	155400	363030770	18780	18780	18780	18780	0
279	20230814	155300	363030770	18780	18780	18780	18780	0
280	20230814	155200	363030770	18780	18780	18780	18780	0
281	20230814	155100	363030770	18780	18780	18780	18780	0
282	20230814	155000	363030770	18780	18780	18780	18780	0
283	20230814	154900	363030770	18780	18780	18780	18780	0
284	20230814	154800	363030770	18780	18780	18780	18780	0
285	20230814	154700	363030770	18780	18780	18780	18780	0
286	20230814	154600	363030770	18780	18780	18780	18780	0
287	20230814	154500	363030770	18780	18780	18780	18780	0
288	20230814	154400	363030770	18780	18780	18780	18780	0
289	20230814	154300	363030770	18780	18780	18780	18780	0
290	20230814	154200	363030770	18780	18780	18780	18780	0
291	20230814	154100	363030770	18780	18780	18780	18780	0
292	20230814	154000	363030770	18780	18780	18780	18780	0
293	20230814	153900	363030770	18780	18780	18780	18780	0
294	20230814	153800	363030770	18780	18780	18780	18780	0
295	20230814	153700	363030770	18780	18780	18780	18780	0
296	20230814	153600	363030770	18780	18780	18780	18780	0
297	20230814	153500	363030770	18780	18780	18780	18780	0
298	20230814	153400	363030770	18780	18780	18780	18780	0
299	20230814	153300	363030770	18780	18780	18780	18780	0
300	20230814	153200	363030770	18780	18780	18780	18780	0
301	20230814	153100	363030770	18780	18780	18780	18780	0
302	20230814	153000	363030770	18780	18780	18780	18780	1722
303	20230814	152900	346861190	18670	18670	18670	18670	0
304	20230814	152800	346861190	18670	18670	18670	18670	0
305	20230814	152700	346861190	18670	18670	18670	18670	0
306	20230814	152600	346861190	18670	18670	18670	18670	0
307	20230814	152500	346861190	18670	18670	18670	18670	0
308	20230814	152400	346861190	18670	18670	18670	18670	0
309	20230814	152300	346861190	18670	18670	18670	18670	0
310	20230814	152200	346861190	18670	18670	18670	18670	0
311	20230814	152100	346861190	18670	18670	18670	18670	0
312	20230814	152000	346861190	18670	18670	18670	18670	0
313	20230814	151900	346861190	18670	18670	18670	18670	13
314	20230814	151800	346618480	18670	18670	18670	18670	40
315	20230814	151700	345871680	18680	18650	18680	18640	201
316	20230814	151600	342124930	18680	18650	18680	18640	101
317	20230814	151500	340241980	18650	18670	18670	18650	134
318	20230814	151400	337741810	18680	18690	18690	18680	32
319	20230814	151300	337143890	18620	18620	18620	18620	0
320	20230814	151200	337143890	18620	18620	18620	18620	0
321	20230814	151100	337143890	18620	18620	18620	18620	0
322	20230814	151000	337143890	18620	18620	18620	18620	0
323	20230814	150900	337143890	18620	18620	18620	18620	0
324	20230814	150800	337143890	18620	18620	18620	18620	0
325	20230814	150700	337143890	18620	18620	18620	18620	10
326	20230814	150600	336957690	18610	18610	18610	18610	0
327	20230814	150500	336957690	18610	18680	18680	18610	205
328	20230814	150400	333140370	18680	18720	18720	18680	300
329	20230814	150300	327533620	18710	18710	18710	18710	11
330	20230814	150200	327327810	18710	18710	18710	18710	0
331	20230814	150100	327327810	18710	18710	18710	18710	0
332	20230814	150000	327327810	18710	18710	18710	18710	0
333	20230814	145900	327327810	18710	18710	18710	18710	2
334	20230814	145800	327290390	18720	18720	18720	18720	0
335	20230814	145700	327290390	18720	18720	18720	18720	22
336	20230814	145600	326878550	18730	18740	18740	18730	5
337	20230814	145500	326784890	18760	18760	18760	18760	0
338	20230814	145400	326784890	18760	18700	18760	18700	406
339	20230814	145300	319175850	18680	18640	18680	18640	217
340	20230814	145200	315128680	18640	18640	18640	18640	8
341	20230814	145100	314979560	18590	18590	18590	18590	0
342	20230814	145000	314979560	18590	18590	18590	18590	0
343	20230814	144900	314979560	18590	18590	18590	18590	0
344	20230814	144800	314979560	18590	18590	18590	18590	0
345	20230814	144700	314979560	18590	18590	18590	18590	0
346	20230814	144600	314979560	18590	18590	18590	18590	0
347	20230814	144500	314979560	18590	18590	18590	18590	1
348	20230814	144400	314960970	18590	18590	18640	18590	256
349	20230814	144300	310197480	18580	18580	18580	18580	0
350	20230814	144200	310197480	18580	18590	18590	18580	99
351	20230814	144100	308358050	18590	18590	18590	18590	32
352	20230814	144000	307763170	18590	18590	18590	18580	96
353	20230814	143900	305979440	18590	18590	18590	18590	6
354	20230814	143800	305867900	18580	18600	18600	18580	120
355	20230814	143700	303637980	18580	18580	18580	18580	0
356	20230814	143600	303637980	18580	18580	18580	18580	0
357	20230814	143500	303637980	18580	18580	18580	18580	0
358	20230814	143400	303637980	18580	18590	18590	18580	31
359	20230814	143300	303061920	18580	18620	18620	18580	300
360	20230814	143200	297484310	18630	18630	18630	18630	0
361	20230814	143100	297484310	18630	18630	18630	18630	2
362	20230814	143000	297447050	18630	18640	18640	18630	48
363	20230814	142900	296552790	18640	18640	18640	18640	0
364	20230814	142800	296552790	18640	18640	18640	18640	17
365	20230814	142700	296235910	18650	18660	18660	18650	12
366	20230814	142600	296012020	18660	18660	18660	18660	0
367	20230814	142500	296012020	18660	18670	18670	18660	49
368	20230814	142400	295097660	18670	18670	18670	18670	3
369	20230814	142300	295041650	18670	18670	18670	18670	7
370	20230814	142200	294910960	18660	18660	18660	18660	114
371	20230814	142100	292783720	18650	18650	18650	18650	0
372	20230814	142000	292783720	18650	18650	18650	18650	8
373	20230814	141900	292634520	18650	18650	18650	18650	2
374	20230814	141800	292597220	18650	18650	18650	18650	0
375	20230814	141700	292597220	18650	18650	18650	18650	12
376	20230814	141600	292373420	18660	18660	18660	18660	2
377	20230814	141500	292336100	18650	18650	18650	18650	0
378	20230814	141400	292336100	18650	18660	18660	18650	7
379	20230814	141300	292205530	18660	18660	18660	18650	9
380	20230814	141200	292037640	18660	18660	18660	18660	4
381	20230814	141100	291963000	18660	18660	18660	18660	0
382	20230814	141000	291963000	18660	18660	18660	18660	0
383	20230814	140900	291963000	18660	18670	18670	18660	15
384	20230814	140800	291683080	18670	18670	18670	18670	7
385	20230814	140700	291552390	18670	18670	18670	18670	4
386	20230814	140600	291477710	18670	18670	18670	18670	4
387	20230814	140500	291403030	18670	18670	18670	18670	6
388	20230814	140400	291291010	18670	18670	18670	18670	2
389	20230814	140300	291253670	18670	18670	18670	18670	9
390	20230814	140200	291085640	18670	18670	18670	18670	4
391	20230814	140100	291010960	18670	18670	18670	18670	0
392	20230814	140000	291010960	18670	18670	18670	18670	16
393	20230814	135900	290712240	18670	18680	18680	18670	36
394	20230814	135800	290040100	18680	18680	18680	18680	4
395	20230814	135700	289965380	18680	18680	18680	18680	4
396	20230814	135600	289890660	18680	18680	18680	18680	2
397	20230814	135500	289853300	18680	18680	18680	18680	2
398	20230814	135400	289815940	18680	18680	18680	18680	6
399	20230814	135300	289703860	18680	18680	18680	18680	2
400	20230814	135200	289666500	18680	18680	18680	18680	2
401	20230814	135100	289629140	18680	18680	18680	18680	5
402	20230814	135000	289535740	18680	18680	18680	18680	2
403	20230814	134900	289498380	18680	18680	18680	18680	2
404	20230814	134800	289461020	18680	18680	18680	18680	0
405	20230814	134700	289461020	18680	18680	18680	18680	15
406	20230814	134600	289180820	18690	18700	18700	18690	12
407	20230814	134500	288956520	18700	18700	18700	18700	6
408	20230814	134400	288844320	18700	18700	18700	18700	6
409	20230814	134300	288732120	18700	18700	18700	18700	8
410	20230814	134200	288582520	18700	18700	18700	18700	4
411	20230814	134100	288507720	18700	18700	18700	18700	8
412	20230814	134000	288358120	18700	18690	18700	18690	14
413	20230814	133900	288096440	18690	18700	18700	18690	27
414	20230814	133800	287591790	18700	18700	18700	18700	6
415	20230814	133700	287479590	18690	18690	18690	18690	2
416	20230814	133600	287442210	18670	18670	18670	18670	5
417	20230814	133500	287348860	18670	18690	18690	18670	30
418	20230814	133400	286788400	18670	18700	18700	18670	35
419	20230814	133300	286134310	18700	18700	18700	18700	4
420	20230814	133200	286059510	18700	18700	18700	18700	18
421	20230814	133100	285722910	18700	18700	18700	18700	6
422	20230814	133000	285610710	18700	18700	18700	18700	4
423	20230814	132900	285535910	18690	18700	18700	18690	3
424	20230814	132800	285479820	18700	18700	18700	18700	0
425	20230814	132700	285479820	18700	18690	18700	18690	27
426	20230814	132600	284975170	18690	18690	18690	18690	2
427	20230814	132500	284937790	18690	18690	18690	18690	0
428	20230814	132400	284937790	18690	18690	18690	18690	0
429	20230814	132300	284937790	18690	18700	18700	18690	67
430	20230814	132200	283685520	18700	18700	18700	18700	2
431	20230814	132100	283648120	18700	18700	18700	18700	6
432	20230814	132000	283535920	18700	18700	18700	18700	3
433	20230814	131900	283479820	18700	18700	18700	18700	2
434	20230814	131800	283442420	18700	18700	18700	18700	2
435	20230814	131700	283405020	18700	18700	18700	18700	4
436	20230814	131600	283330220	18700	18700	18700	18700	2
437	20230814	131500	283292820	18700	18700	18700	18700	4
438	20230814	131400	283218020	18700	18700	18700	18700	6
439	20230814	131300	283105820	18700	18700	18700	18700	2
440	20230814	131200	283068420	18700	18700	18700	18700	6
441	20230814	131100	282956220	18700	18700	18700	18700	4
442	20230814	131000	282881420	18700	18700	18700	18700	4
443	20230814	130900	282806620	18700	18700	18700	18700	4
444	20230814	130800	282731820	18700	18700	18700	18700	2
445	20230814	130700	282694420	18700	18700	18700	18700	2
446	20230814	130600	282657020	18700	18700	18700	18700	2
447	20230814	130500	282619620	18700	18700	18700	18690	6
448	20230814	130400	282507440	18700	18700	18700	18700	6
449	20230814	130300	282395240	18700	18700	18700	18700	8
450	20230814	130200	282245640	18700	18700	18700	18700	60
451	20230814	130100	281123640	18700	18700	18700	18700	10
452	20230814	130000	280936640	18700	18700	18700	18700	3
453	20230814	125900	280880540	18700	18700	18700	18700	103
454	20230814	125800	278954440	18700	18700	18700	18700	3
455	20230814	125700	278898340	18700	18700	18700	18700	3
456	20230814	125600	278842240	18690	18690	18690	18690	1
457	20230814	125500	278823550	18690	18700	18700	18690	5
458	20230814	125400	278730070	18700	18700	18700	18700	47
459	20230814	125300	277851170	18700	18700	18700	18700	4
460	20230814	125200	277776370	18680	18680	18680	18680	3
461	20230814	125100	277720330	18700	18700	18700	18700	3
462	20230814	125000	277664230	18670	18670	18670	18670	20
463	20230814	124900	277290830	18700	18700	18700	18700	1
464	20230814	124800	277272130	18670	18670	18670	18670	0
465	20230814	124700	277272130	18670	18700	18700	18670	186
466	20230814	124600	273796800	18710	18710	18710	18710	10
467	20230814	124500	273609700	18710	18710	18710	18710	3
468	20230814	124400	273553570	18720	18720	18720	18720	50
469	20230814	124300	272617570	18720	18720	18720	18720	9
470	20230814	124200	272449090	18720	18710	18720	18710	5
471	20230814	124100	272355510	18710	18710	18710	18710	0
472	20230814	124000	272355510	18710	18710	18710	18710	0
473	20230814	123900	272355510	18710	18710	18710	18710	5
474	20230814	123800	272261960	18710	18700	18710	18700	101
475	20230814	123700	270372410	18700	18700	18700	18700	1
476	20230814	123600	270353710	18700	18710	18710	18700	6
477	20230814	123500	270241480	18710	18710	18710	18710	4
478	20230814	123400	270166640	18700	18700	18700	18700	0
479	20230814	123300	270166640	18700	18700	18700	18700	23
480	20230814	123200	269736540	18700	18700	18700	18700	57
481	20230814	123100	268670640	18710	18710	18710	18710	5
482	20230814	123000	268577090	18720	18720	18720	18720	0
483	20230814	122900	268577090	18720	18720	18720	18720	0
484	20230814	122800	268577090	18720	18730	18730	18720	36
485	20230814	122700	267903040	18740	18740	18740	18740	7
486	20230814	122600	267771860	18740	18740	18740	18740	53
487	20230814	122500	266778640	18740	18740	18740	18740	7
488	20230814	122400	266647460	18740	18740	18740	18740	0
489	20230814	122300	266647460	18740	18740	18740	18740	12
490	20230814	122200	266422580	18740	18740	18740	18740	100
491	20230814	122100	264548580	18740	18740	18740	18740	3
492	20230814	122000	264492360	18740	18740	18740	18740	12
493	20230814	121900	264267480	18740	18740	18740	18740	0
494	20230814	121800	264267480	18740	18740	18740	18740	0
495	20230814	121700	264267480	18740	18740	18740	18740	0
496	20230814	121600	264267480	18740	18740	18740	18740	3
497	20230814	121500	264211260	18730	18740	18740	18730	15
498	20230814	121400	263930190	18750	18750	18750	18750	0
499	20230814	121300	263930190	18750	18750	18750	18750	0
500	20230814	121200	263930190	18750	18750	18750	18750	3
501	20230814	121100	263873940	18720	18750	18750	18720	112
502	20230814	121000	261776940	18720	18720	18720	18720	0
503	20230814	120900	261776940	18720	18720	18720	18720	0
504	20230814	120800	261776940	18720	18720	18720	18720	0
505	20230814	120700	261776940	18720	18720	18720	18720	0
506	20230814	120600	261776940	18720	18720	18720	18720	373
507	20230814	120500	254794380	18750	18750	18750	18750	10
508	20230814	120400	254606880	18730	18730	18730	18730	116
509	20230814	120300	252434200	18760	18760	18760	18760	9
510	20230814	120200	252265360	18760	18760	18760	18760	0
511	20230814	120100	252265360	18760	18760	18760	18760	3
512	20230814	120000	252209080	18760	18760	18760	18760	11
513	20230814	115900	252002720	18760	18760	18760	18760	0
514	20230814	115800	252002720	18760	18760	18760	18760	0
515	20230814	115700	252002720	18760	18760	18760	18760	12
516	20230814	115600	251777600	18740	18740	18740	18740	0
517	20230814	115500	251777600	18740	18740	18740	18740	1
518	20230814	115400	251758860	18760	18760	18760	18760	11
519	20230814	115300	251552500	18760	18760	18760	18760	0
520	20230814	115200	251552500	18760	18760	18760	18760	3
521	20230814	115100	251496220	18760	18760	18760	18760	0
522	20230814	115000	251496220	18760	18760	18760	18760	13
523	20230814	114900	251252340	18750	18750	18750	18750	0
524	20230814	114800	251252340	18750	18750	18750	18750	121
525	20230814	114700	248983590	18740	18740	18740	18740	0
526	20230814	114600	248983590	18740	18740	18740	18740	16
527	20230814	114500	248683750	18720	18740	18740	18720	52
528	20230814	114400	247710210	18720	18720	18720	18720	71
529	20230814	114300	246381090	18730	18730	18730	18730	0
530	20230814	114200	246381090	18730	18730	18730	18730	85
531	20230814	114100	244789040	18720	18720	18720	18720	10
532	20230814	114000	244601840	18700	18700	18700	18700	355
533	20230814	113900	237963340	18730	18730	18730	18730	3
534	20230814	113800	237907150	18730	18730	18730	18730	0
535	20230814	113700	237907150	18730	18730	18730	18730	0
536	20230814	113600	237907150	18730	18730	18730	18730	8
537	20230814	113500	237757310	18700	18700	18700	18700	0
538	20230814	113400	237757310	18700	18700	18700	18700	0
539	20230814	113300	237757310	18700	18700	18700	18700	0
540	20230814	113200	237757310	18700	18700	18700	18700	0
541	20230814	113100	237757310	18700	18730	18730	18700	11
542	20230814	113000	237551520	18740	18760	18760	18740	103
543	20230814	112900	235619520	18770	18770	18770	18770	9
544	20230814	112800	235450590	18720	18720	18720	18720	0
545	20230814	112700	235450590	18720	18720	18720	18720	0
546	20230814	112600	235450590	18720	18720	18720	18720	0
547	20230814	112500	235450590	18720	18700	18720	18700	549
548	20230814	112400	225175640	18710	18710	18710	18710	0
549	20230814	112300	225175640	18710	18710	18710	18710	0
550	20230814	112200	225175640	18710	18710	18710	18710	56
551	20230814	112100	224127880	18710	18670	18710	18670	56
552	20230814	112000	223082120	18660	18660	18660	18660	0
553	20230814	111900	223082120	18660	18660	18660	18660	101
554	20230814	111800	221197460	18630	18630	18630	18630	0
555	20230814	111700	221197460	18630	18630	18630	18630	0
556	20230814	111600	221197460	18630	18630	18630	18630	104
557	20230814	111500	219259940	18630	18630	18630	18630	0
558	20230814	111400	219259940	18630	18630	18630	18630	204
559	20230814	111300	215459420	18630	18680	18680	18630	322
560	20230814	111200	209448310	18690	18700	18700	18690	28
561	20230814	111100	208924980	18690	18690	18690	18690	24
562	20230814	111000	208476420	18690	18690	18690	18690	6
563	20230814	110900	208364280	18700	18700	18700	18700	1
564	20230814	110800	208345580	18720	18720	18720	18710	830
565	20230814	110700	192813690	18670	18640	18670	18640	460
566	20230814	110600	184230490	18630	18630	18630	18630	4
567	20230814	110500	184155970	18630	18600	18630	18600	114
568	20230814	110400	182034150	18600	18600	18600	18600	6
569	20230814	110300	181922550	18600	18600	18600	18600	5
570	20230814	110200	181829550	18600	18600	18600	18600	4
571	20230814	110100	181755150	18600	18610	18610	18600	12
572	20230814	110000	181531930	18610	18610	18610	18610	21
573	20230814	105900	181141120	18610	18610	18610	18610	6
574	20230814	105800	181029460	18610	18610	18610	18610	6
575	20230814	105700	180917800	18610	18610	18610	18600	4
576	20230814	105600	180843370	18610	18620	18620	18610	9
577	20230814	105500	180675830	18620	18610	18620	18610	5
578	20230814	105400	180582770	18620	18620	18620	18620	3
579	20230814	105300	180526910	18620	18620	18620	18620	0
580	20230814	105200	180526910	18620	18620	18620	18620	0
581	20230814	105100	180526910	18620	18620	18620	18580	77
582	20230814	105000	179095940	18620	18620	18620	18620	2
583	20230814	104900	179058700	18600	18600	18600	18600	2
584	20230814	104800	179021500	18600	18620	18620	18600	10
585	20230814	104700	178835410	18620	18620	18620	18620	5
586	20230814	104600	178742310	18610	18610	18610	18610	2
587	20230814	104500	178705090	18610	18610	18610	18610	5
588	20230814	104400	178612040	18610	18610	18610	18610	6
589	20230814	104300	178500380	18620	18630	18630	18620	9
590	20230814	104200	178332750	18630	18630	18630	18630	9
591	20230814	104100	178165080	18630	18630	18630	18630	3
592	20230814	104000	178109190	18570	18570	18570	18570	0
593	20230814	103900	178109190	18570	18570	18570	18570	0
594	20230814	103800	178109190	18570	18630	18630	18570	26
595	20230814	103700	177625500	18630	18630	18630	18630	5
596	20230814	103600	177532350	18620	18620	18620	18620	7
597	20230814	103500	177402010	18620	18620	18620	18620	6
598	20230814	103400	177290290	18620	18620	18620	18620	6
599	20230814	103300	177178570	18620	18620	18620	18620	3
600	20230814	103200	177122710	18620	18620	18620	18620	9
601	20230814	103100	176955130	18620	18620	18620	18620	6
602	20230814	103000	176843410	18620	18620	18620	18620	4
603	20230814	102900	176768930	18630	18630	18630	18630	7
604	20230814	102800	176638520	18570	18570	18570	18570	0
605	20230814	102700	176638520	18570	18570	18570	18570	0
606	20230814	102600	176638520	18570	18580	18580	18570	10
607	20230814	102500	176452790	18630	18580	18630	18570	521
608	20230814	102400	166774100	18560	18550	18560	18550	115
609	20230814	102300	164640830	18550	18550	18550	18550	248
610	20230814	102200	160040430	18550	18580	18580	18550	203
611	20230814	102100	156274540	18590	18600	18600	18590	10
612	20230814	102000	156088600	18600	18600	18600	18600	3
613	20230814	101900	156032800	18600	18600	18600	18600	38
614	20230814	101800	155326000	18580	18580	18580	18580	0
615	20230814	101700	155326000	18580	18580	18580	18580	0
616	20230814	101600	155326000	18580	18600	18600	18580	300
617	20230814	101500	149751850	18600	18640	18640	18600	104
618	20230814	101400	147817110	18640	18640	18640	18640	7
619	20230814	101300	147686630	18640	18640	18640	18640	4
620	20230814	101200	147612070	18640	18640	18640	18640	5
621	20230814	101100	147518870	18640	18640	18640	18640	8
622	20230814	101000	147369750	18640	18640	18640	18640	0
623	20230814	100900	147369750	18640	18640	18640	18640	0
624	20230814	100800	147369750	18640	18640	18640	18640	0
625	20230814	100700	147369750	18640	18600	18640	18600	317
626	20230814	100600	141464590	18590	18660	18660	18590	174
627	20230814	100500	138228700	18670	18670	18670	18670	3
628	20230814	100400	138172690	18670	18670	18670	18670	6
629	20230814	100300	138060670	18670	18670	18670	18670	68
630	20230814	100200	136791110	18720	18720	18720	18720	0
631	20230814	100100	136791110	18720	18790	18790	18720	528
632	20230814	100000	126903250	18800	18800	18800	18800	8
633	20230814	095900	126752850	18810	18810	18810	18810	11
634	20230814	095800	126545940	18820	18820	18820	18820	8
635	20230814	095700	126395380	18820	18830	18830	18820	152
636	20230814	095600	123533270	18820	18820	18820	18820	4
637	20230814	095500	123457990	18800	18670	18800	18670	1912
638	20230814	095400	87650840	18740	18730	18740	18730	462
639	20230814	095300	78996960	18730	18730	18730	18730	1
640	20230814	095200	78978230	18610	18600	18610	18600	2
641	20230814	095100	78941020	18610	18720	18720	18610	3
642	20230814	095000	78885080	18700	18580	18700	18580	150
643	20230814	094900	76096310	18620	18620	18620	18620	8
644	20230814	094800	75947350	18620	18620	18620	18620	0
645	20230814	094700	75947350	18620	18570	18620	18570	323
646	20230814	094600	69942750	18570	18570	18570	18570	14
647	20230814	094500	69682770	18570	18570	18570	18570	0
648	20230814	094400	69682770	18570	18560	18570	18560	29
649	20230814	094300	69144520	18540	18550	18550	18540	10
650	20230814	094200	68959070	18560	18560	18560	18560	0
651	20230814	094100	68959070	18560	18560	18560	18560	4
652	20230814	094000	68884830	18560	18550	18560	18550	171
653	20230814	093900	65712530	18550	18550	18550	18550	0
654	20230814	093800	65712530	18550	18550	18550	18550	4
655	20230814	093700	65638330	18550	18550	18550	18550	1
656	20230814	093600	65619780	18560	18520	18560	18520	26
657	20230814	093500	65138060	18560	18570	18570	18560	9
658	20230814	093400	64971010	18570	18530	18570	18530	11
659	20230814	093300	64767140	18530	18530	18530	18530	4
660	20230814	093200	64693020	18520	18560	18570	18520	877
661	20230814	093100	48443230	18570	18570	18570	18570	2
662	20230814	093000	48406090	18570	18570	18570	18570	17
663	20230814	092900	48090400	18570	18570	18570	18570	10
664	20230814	092800	47904700	18570	18620	18620	18570	218
665	20230814	092700	43845640	18620	18620	18620	18620	203
666	20230814	092600	40065780	18620	18540	18620	18530	190
667	20230814	092500	36543060	18530	18540	18540	18530	82
668	20230814	092400	35023580	18530	18570	18570	18530	4
669	20230814	092300	34949410	18530	18540	18540	18530	6
670	20230814	092200	34838220	18560	18630	18630	18550	292
671	20230814	092100	29416080	18680	18680	18680	18680	0
672	20230814	092000	29416080	18680	18680	18680	18680	0
673	20230814	091900	29416080	18680	18680	18680	18680	1
674	20230814	091800	29397400	18560	18560	18560	18560	1
675	20230814	091700	29378840	18550	18550	18550	18550	14
676	20230814	091600	29119140	18560	18560	18560	18560	6
677	20230814	091500	29007780	18740	18740	18740	18740	0
678	20230814	091400	29007780	18740	18560	18740	18500	17
679	20230814	091300	28692570	18570	18610	18820	18570	284
680	20230814	091200	23368610	18840	18840	18840	18840	1
681	20230814	091100	23349770	18580	18580	18580	18580	1
682	20230814	091000	23331190	18560	18560	18560	18560	0
683	20230814	090900	23331190	18560	18540	18850	18540	11
684	20230814	090800	23126840	18990	18490	18990	18490	554
685	20230814	090700	12867060	18500	18500	18500	18500	3
686	20230814	090600	12811560	18500	18480	18500	18480	2
687	20230814	090500	12774580	18310	18320	18320	18310	210
688	20230814	090400	8929450	18310	18310	18310	18310	0
689	20230814	090300	8929450	18310	18330	18330	18310	374
690	20230814	090200	2081290	18310	18460	18460	18310	56
691	20230814	090100	1054120	18480	18480	18480	18480	0
692	20230814	090000	1054120	18480	18500	18500	18480	57