KissMeData/265520/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	203000	997406330	18990	18990	18990	18990	1262
3	20230814	202900	997406330	18990	18990	18990	18990	0
4	20230814	202800	997406330	18990	18990	18990	18990	0
5	20230814	202700	997406330	18990	18990	18990	18990	0
6	20230814	202600	997406330	18990	18990	18990	18990	0
7	20230814	202500	997406330	18990	18990	18990	18990	0
8	20230814	202400	997406330	18990	18990	18990	18990	0
9	20230814	202300	997406330	18990	18990	18990	18990	0
10	20230814	202200	997406330	18990	18990	18990	18990	0
11	20230814	202100	997406330	18990	18990	18990	18990	0
12	20230814	202000	997406330	18990	18990	18990	18990	0
13	20230814	201900	997406330	18990	18990	18990	18990	0
14	20230814	201800	997406330	18990	18990	18990	18990	0
15	20230814	201700	997406330	18990	18990	18990	18990	0
16	20230814	201600	997406330	18990	18990	18990	18990	0
17	20230814	201500	997406330	18990	18990	18990	18990	0
18	20230814	201400	997406330	18990	18990	18990	18990	0
19	20230814	201300	997406330	18990	18990	18990	18990	0
20	20230814	201200	997406330	18990	18990	18990	18990	0
21	20230814	201100	997406330	18990	18990	18990	18990	0
22	20230814	201000	997406330	18990	18990	18990	18990	0
23	20230814	200900	997406330	18990	18990	18990	18990	0
24	20230814	200800	997406330	18990	18990	18990	18990	0
25	20230814	200700	997406330	18990	18990	18990	18990	0
26	20230814	200600	997406330	18990	18990	18990	18990	0
27	20230814	200500	997406330	18990	18990	18990	18990	0
28	20230814	200400	997406330	18990	18990	18990	18990	0
29	20230814	200300	997406330	18990	18990	18990	18990	0
30	20230814	200200	997406330	18990	18990	18990	18990	0
31	20230814	200100	997406330	18990	18990	18990	18990	0
32	20230814	200000	997406330	18990	18990	18990	18990	1262
33	20230814	195900	997406330	18990	18990	18990	18990	0
34	20230814	195800	997406330	18990	18990	18990	18990	0
35	20230814	195700	997406330	18990	18990	18990	18990	0
36	20230814	195600	997406330	18990	18990	18990	18990	0
37	20230814	195500	997406330	18990	18990	18990	18990	0
38	20230814	195400	997406330	18990	18990	18990	18990	0
39	20230814	195300	997406330	18990	18990	18990	18990	0
40	20230814	195200	997406330	18990	18990	18990	18990	0
41	20230814	195100	997406330	18990	18990	18990	18990	0
42	20230814	195000	997406330	18990	18990	18990	18990	0
43	20230814	194900	997406330	18990	18990	18990	18990	0
44	20230814	194800	997406330	18990	18990	18990	18990	0
45	20230814	194700	997406330	18990	18990	18990	18990	0
46	20230814	194600	997406330	18990	18990	18990	18990	0
47	20230814	194500	997406330	18990	18990	18990	18990	0
48	20230814	194400	997406330	18990	18990	18990	18990	0
49	20230814	194300	997406330	18990	18990	18990	18990	0
50	20230814	194200	997406330	18990	18990	18990	18990	0
51	20230814	194100	997406330	18990	18990	18990	18990	0
52	20230814	194000	997406330	18990	18990	18990	18990	0
53	20230814	193900	997406330	18990	18990	18990	18990	0
54	20230814	193800	997406330	18990	18990	18990	18990	0
55	20230814	193700	997406330	18990	18990	18990	18990	0
56	20230814	193600	997406330	18990	18990	18990	18990	0
57	20230814	193500	997406330	18990	18990	18990	18990	0
58	20230814	193400	997406330	18990	18990	18990	18990	0
59	20230814	193300	997406330	18990	18990	18990	18990	0
60	20230814	193200	997406330	18990	18990	18990	18990	0
61	20230814	193100	997406330	18990	18990	18990	18990	0
62	20230814	193000	997406330	18990	18990	18990	18990	1262
63	20230814	192900	997406330	18990	18990	18990	18990	0
64	20230814	192800	997406330	18990	18990	18990	18990	0
65	20230814	192700	997406330	18990	18990	18990	18990	0
66	20230814	192600	997406330	18990	18990	18990	18990	0
67	20230814	192500	997406330	18990	18990	18990	18990	0
68	20230814	192400	997406330	18990	18990	18990	18990	0
69	20230814	192300	997406330	18990	18990	18990	18990	0
70	20230814	192200	997406330	18990	18990	18990	18990	0
71	20230814	192100	997406330	18990	18990	18990	18990	0
72	20230814	192000	997406330	18990	18990	18990	18990	0
73	20230814	191900	997406330	18990	18990	18990	18990	0
74	20230814	191800	997406330	18990	18990	18990	18990	0
75	20230814	191700	997406330	18990	18990	18990	18990	0
76	20230814	191600	997406330	18990	18990	18990	18990	0
77	20230814	191500	997406330	18990	18990	18990	18990	0
78	20230814	191400	997406330	18990	18990	18990	18990	0
79	20230814	191300	997406330	18990	18990	18990	18990	0
80	20230814	191200	997406330	18990	18990	18990	18990	0
81	20230814	191100	997406330	18990	18990	18990	18990	0
82	20230814	191000	997406330	18990	18990	18990	18990	0
83	20230814	190900	997406330	18990	18990	18990	18990	0
84	20230814	190800	997406330	18990	18990	18990	18990	0
85	20230814	190700	997406330	18990	18990	18990	18990	0
86	20230814	190600	997406330	18990	18990	18990	18990	0
87	20230814	190500	997406330	18990	18990	18990	18990	0
88	20230814	190400	997406330	18990	18990	18990	18990	0
89	20230814	190300	997406330	18990	18990	18990	18990	0
90	20230814	190200	997406330	18990	18990	18990	18990	0
91	20230814	190100	997406330	18990	18990	18990	18990	0
92	20230814	190000	997406330	18990	18990	18990	18990	1262
93	20230814	185900	997406330	18990	18990	18990	18990	0
94	20230814	185800	997406330	18990	18990	18990	18990	0
95	20230814	185700	997406330	18990	18990	18990	18990	0
96	20230814	185600	997406330	18990	18990	18990	18990	0
97	20230814	185500	997406330	18990	18990	18990	18990	0
98	20230814	185400	997406330	18990	18990	18990	18990	0
99	20230814	185300	997406330	18990	18990	18990	18990	0
100	20230814	185200	997406330	18990	18990	18990	18990	0
101	20230814	185100	997406330	18990	18990	18990	18990	0
102	20230814	185000	997406330	18990	18990	18990	18990	0
103	20230814	184900	997406330	18990	18990	18990	18990	0
104	20230814	184800	997406330	18990	18990	18990	18990	0
105	20230814	184700	997406330	18990	18990	18990	18990	0
106	20230814	184600	997406330	18990	18990	18990	18990	0
107	20230814	184500	997406330	18990	18990	18990	18990	0
108	20230814	184400	997406330	18990	18990	18990	18990	0
109	20230814	184300	997406330	18990	18990	18990	18990	0
110	20230814	184200	997406330	18990	18990	18990	18990	0
111	20230814	184100	997406330	18990	18990	18990	18990	0
112	20230814	184000	997406330	18990	18990	18990	18990	0
113	20230814	183900	997406330	18990	18990	18990	18990	0
114	20230814	183800	997406330	18990	18990	18990	18990	0
115	20230814	183700	997406330	18990	18990	18990	18990	0
116	20230814	183600	997406330	18990	18990	18990	18990	0
117	20230814	183500	997406330	18990	18990	18990	18990	0
118	20230814	183400	997406330	18990	18990	18990	18990	0
119	20230814	183300	997406330	18990	18990	18990	18990	0
120	20230814	183200	997406330	18990	18990	18990	18990	0
121	20230814	183100	997406330	18990	18990	18990	18990	0
122	20230814	183000	997406330	18990	18990	18990	18990	1262
123	20230814	182900	997406330	18990	18990	18990	18990	0
124	20230814	182800	997406330	18990	18990	18990	18990	0
125	20230814	182700	997406330	18990	18990	18990	18990	0
126	20230814	182600	997406330	18990	18990	18990	18990	0
127	20230814	182500	997406330	18990	18990	18990	18990	0
128	20230814	182400	997406330	18990	18990	18990	18990	0
129	20230814	182300	997406330	18990	18990	18990	18990	0
130	20230814	182200	997406330	18990	18990	18990	18990	0
131	20230814	182100	997406330	18990	18990	18990	18990	0
132	20230814	182000	997406330	18990	18990	18990	18990	0
133	20230814	181900	997406330	18990	18990	18990	18990	0
134	20230814	181800	997406330	18990	18990	18990	18990	0
135	20230814	181700	997406330	18990	18990	18990	18990	0
136	20230814	181600	997406330	18990	18990	18990	18990	0
137	20230814	181500	997406330	18990	18990	18990	18990	0
138	20230814	181400	997406330	18990	18990	18990	18990	0
139	20230814	181300	997406330	18990	18990	18990	18990	0
140	20230814	181200	997406330	18990	18990	18990	18990	0
141	20230814	181100	997406330	18990	18990	18990	18990	0
142	20230814	181000	997406330	18990	18990	18990	18990	0
143	20230814	180900	997406330	18990	18990	18990	18990	0
144	20230814	180800	997406330	18990	18990	18990	18990	0
145	20230814	180700	997406330	18990	18990	18990	18990	0
146	20230814	180600	997406330	18990	18990	18990	18990	0
147	20230814	180500	997406330	18990	18990	18990	18990	0
148	20230814	180400	997406330	18990	18990	18990	18990	0
149	20230814	180300	997406330	18990	18990	18990	18990	0
150	20230814	180200	997406330	18990	18990	18990	18990	0
151	20230814	180100	997406330	18990	18990	18990	18990	0
152	20230814	180000	997406330	18990	18990	18990	18990	1262
153	20230814	175900	997406330	18990	18990	18990	18990	0
154	20230814	175800	997406330	18990	18990	18990	18990	0
155	20230814	175700	997406330	18990	18990	18990	18990	0
156	20230814	175600	997406330	18990	18990	18990	18990	0
157	20230814	175500	997406330	18990	18990	18990	18990	0
158	20230814	175400	997406330	18990	18990	18990	18990	0
159	20230814	175300	997406330	18990	18990	18990	18990	0
160	20230814	175200	997406330	18990	18990	18990	18990	0
161	20230814	175100	997406330	18990	18990	18990	18990	0
162	20230814	175000	997406330	18990	18990	18990	18990	0
163	20230814	174900	997406330	18990	18990	18990	18990	0
164	20230814	174800	997406330	18990	18990	18990	18990	0
165	20230814	174700	997406330	18990	18990	18990	18990	0
166	20230814	174600	997406330	18990	18990	18990	18990	0
167	20230814	174500	997406330	18990	18990	18990	18990	0
168	20230814	174400	997406330	18990	18990	18990	18990	0
169	20230814	174300	997406330	18990	18990	18990	18990	0
170	20230814	174200	997406330	18990	18990	18990	18990	0
171	20230814	174100	997406330	18990	18990	18990	18990	0
172	20230814	174000	997406330	18990	18990	18990	18990	0
173	20230814	173900	997406330	18990	18990	18990	18990	0
174	20230814	173800	997406330	18990	18990	18990	18990	0
175	20230814	173700	997406330	18990	18990	18990	18990	0
176	20230814	173600	997406330	18990	18990	18990	18990	0
177	20230814	173500	997406330	18990	18990	18990	18990	0
178	20230814	173400	997406330	18990	18990	18990	18990	0
179	20230814	173300	997406330	18990	18990	18990	18990	0
180	20230814	173200	997406330	18990	18990	18990	18990	0
181	20230814	173100	997406330	18990	18990	18990	18990	0
182	20230814	173000	997406330	18990	18990	18990	18990	1262
183	20230814	172900	997406330	18990	18990	18990	18990	0
184	20230814	172800	997406330	18990	18990	18990	18990	0
185	20230814	172700	997406330	18990	18990	18990	18990	0
186	20230814	172600	997406330	18990	18990	18990	18990	0
187	20230814	172500	997406330	18990	18990	18990	18990	0
188	20230814	172400	997406330	18990	18990	18990	18990	0
189	20230814	172300	997406330	18990	18990	18990	18990	0
190	20230814	172200	997406330	18990	18990	18990	18990	0
191	20230814	172100	997406330	18990	18990	18990	18990	0
192	20230814	172000	997406330	18990	18990	18990	18990	0
193	20230814	171900	997406330	18990	18990	18990	18990	0
194	20230814	171800	997406330	18990	18990	18990	18990	0
195	20230814	171700	997406330	18990	18990	18990	18990	0
196	20230814	171600	997406330	18990	18990	18990	18990	0
197	20230814	171500	997406330	18990	18990	18990	18990	0
198	20230814	171400	997406330	18990	18990	18990	18990	0
199	20230814	171300	997406330	18990	18990	18990	18990	0
200	20230814	171200	997406330	18990	18990	18990	18990	0
201	20230814	171100	997406330	18990	18990	18990	18990	0
202	20230814	171000	997406330	18990	18990	18990	18990	0
203	20230814	170900	997406330	18990	18990	18990	18990	0
204	20230814	170800	997406330	18990	18990	18990	18990	0
205	20230814	170700	997406330	18990	18990	18990	18990	0
206	20230814	170600	997406330	18990	18990	18990	18990	0
207	20230814	170500	997406330	18990	18990	18990	18990	0
208	20230814	170400	997406330	18990	18990	18990	18990	0
209	20230814	170300	997406330	18990	18990	18990	18990	0
210	20230814	170200	997406330	18990	18990	18990	18990	0
211	20230814	170100	997406330	18990	18990	18990	18990	0
212	20230814	170000	997406330	18990	18990	18990	18990	1262
213	20230814	165900	997406330	18990	18990	18990	18990	0
214	20230814	165800	997406330	18990	18990	18990	18990	0
215	20230814	165700	997406330	18990	18990	18990	18990	0
216	20230814	165600	997406330	18990	18990	18990	18990	0
217	20230814	165500	997406330	18990	18990	18990	18990	0
218	20230814	165400	997406330	18990	18990	18990	18990	0
219	20230814	165300	997406330	18990	18990	18990	18990	0
220	20230814	165200	997406330	18990	18990	18990	18990	0
221	20230814	165100	997406330	18990	18990	18990	18990	0
222	20230814	165000	997406330	18990	18990	18990	18990	0
223	20230814	164900	997406330	18990	18990	18990	18990	0
224	20230814	164800	997406330	18990	18990	18990	18990	0
225	20230814	164700	997406330	18990	18990	18990	18990	0
226	20230814	164600	997406330	18990	18990	18990	18990	0
227	20230814	164500	997406330	18990	18990	18990	18990	0
228	20230814	164400	997406330	18990	18990	18990	18990	0
229	20230814	164300	997406330	18990	18990	18990	18990	0
230	20230814	164200	997406330	18990	18990	18990	18990	0
231	20230814	164100	997406330	18990	18990	18990	18990	0
232	20230814	164000	997406330	18990	18990	18990	18990	0
233	20230814	163900	997406330	18990	18990	18990	18990	0
234	20230814	163800	997406330	18990	18990	18990	18990	0
235	20230814	163700	997406330	18990	18990	18990	18990	0
236	20230814	163600	997406330	18990	18990	18990	18990	0
237	20230814	163500	997406330	18990	18990	18990	18990	0
238	20230814	163400	997406330	18990	18990	18990	18990	0
239	20230814	163300	997406330	18990	18990	18990	18990	0
240	20230814	163200	997406330	18990	18990	18990	18990	0
241	20230814	163100	997406330	18990	18990	18990	18990	0
242	20230814	163000	997406330	18990	18990	18990	18990	1262
243	20230814	162900	997406330	18990	18990	18990	18990	0
244	20230814	162800	997406330	18990	18990	18990	18990	0
245	20230814	162700	997406330	18990	18990	18990	18990	0
246	20230814	162600	997406330	18990	18990	18990	18990	0
247	20230814	162500	997406330	18990	18990	18990	18990	0
248	20230814	162400	997406330	18990	18990	18990	18990	0
249	20230814	162300	997406330	18990	18990	18990	18990	0
250	20230814	162200	997406330	18990	18990	18990	18990	0
251	20230814	162100	997406330	18990	18990	18990	18990	0
252	20230814	162000	997406330	18990	18990	18990	18990	0
253	20230814	161900	997406330	18990	18990	18990	18990	0
254	20230814	161800	997406330	18990	18990	18990	18990	0
255	20230814	161700	997406330	18990	18990	18990	18990	0
256	20230814	161600	997406330	18990	18990	18990	18990	0
257	20230814	161500	997406330	18990	18990	18990	18990	0
258	20230814	161400	997406330	18990	18990	18990	18990	0
259	20230814	161300	997406330	18990	18990	18990	18990	0
260	20230814	161200	997406330	18990	18990	18990	18990	0
261	20230814	161100	997406330	18990	18990	18990	18990	0
262	20230814	161000	997406330	18990	18990	18990	18990	0
263	20230814	160900	997406330	18990	18990	18990	18990	0
264	20230814	160800	997406330	18990	18990	18990	18990	0
265	20230814	160700	997406330	18990	18990	18990	18990	0
266	20230814	160600	997406330	18990	18990	18990	18990	0
267	20230814	160500	997406330	18990	18990	18990	18990	0
268	20230814	160400	997406330	18990	18990	18990	18990	0
269	20230814	160300	997406330	18990	18990	18990	18990	0
270	20230814	160200	997406330	18990	18990	18990	18990	0
271	20230814	160100	997406330	18990	18990	18990	18990	0
272	20230814	160000	997406330	18990	18990	18990	18990	1262
273	20230814	155900	997406330	18990	18990	18990	18990	0
274	20230814	155800	997406330	18990	18990	18990	18990	0
275	20230814	155700	997406330	18990	18990	18990	18990	0
276	20230814	155600	997406330	18990	18990	18990	18990	0
277	20230814	155500	997406330	18990	18990	18990	18990	0
278	20230814	155400	997406330	18990	18990	18990	18990	0
279	20230814	155300	997406330	18990	18990	18990	18990	0
280	20230814	155200	997406330	18990	18990	18990	18990	0
281	20230814	155100	997406330	18990	18990	18990	18990	0
282	20230814	155000	997406330	18990	18990	18990	18990	0
283	20230814	154900	997406330	18990	18990	18990	18990	0
284	20230814	154800	997406330	18990	18990	18990	18990	0
285	20230814	154700	997406330	18990	18990	18990	18990	0
286	20230814	154600	997406330	18990	18990	18990	18990	0
287	20230814	154500	997406330	18990	18990	18990	18990	0
288	20230814	154400	997406330	18990	18990	18990	18990	0
289	20230814	154300	997406330	18990	18990	18990	18990	0
290	20230814	154200	997406330	18990	18990	18990	18990	0
291	20230814	154100	997406330	18990	18990	18990	18990	0
292	20230814	154000	997406330	18990	18990	18990	18990	0
293	20230814	153900	997406330	18990	18990	18990	18990	0
294	20230814	153800	997406330	18990	18990	18990	18990	0
295	20230814	153700	997406330	18990	18990	18990	18990	0
296	20230814	153600	997406330	18990	18990	18990	18990	0
297	20230814	153500	997406330	18990	18990	18990	18990	0
298	20230814	153400	997406330	18990	18990	18990	18990	0
299	20230814	153300	997406330	18990	18990	18990	18990	0
300	20230814	153200	997406330	18990	18990	18990	18990	0
301	20230814	153100	997406330	18990	18990	18990	18990	0
302	20230814	153000	997406330	18990	18990	18990	18990	2524
303	20230814	152900	973440950	18990	18990	18990	18990	0
304	20230814	152800	973440950	18990	18990	18990	18990	0
305	20230814	152700	973440950	18990	18990	18990	18990	0
306	20230814	152600	973440950	18990	18990	18990	18990	0
307	20230814	152500	973440950	18990	18990	18990	18990	0
308	20230814	152400	973440950	18990	18990	18990	18990	0
309	20230814	152300	973440950	18990	18990	18990	18990	0
310	20230814	152200	973440950	18990	18990	18990	18990	0
311	20230814	152100	973440950	18990	18990	18990	18990	0
312	20230814	152000	973440950	18990	18990	18990	18990	0
313	20230814	151900	973440950	18990	18980	18990	18980	79
314	20230814	151800	971941490	18980	18980	18980	18980	0
315	20230814	151700	971941490	18980	18980	18980	18980	89
316	20230814	151600	970252270	18980	18980	18990	18980	141
317	20230814	151500	967575640	18990	18990	18990	18990	2
318	20230814	151400	967537660	18990	18980	18990	18980	5
319	20230814	151300	967442740	18980	18980	18980	18980	0
320	20230814	151200	967442740	18980	18990	18990	18980	278
321	20230814	151100	962164330	18990	19000	19000	18990	6
322	20230814	151000	962050350	19000	19000	19000	19000	178
323	20230814	150900	958668350	18990	18990	18990	18990	2
324	20230814	150800	958630370	19000	19000	19000	19000	0
325	20230814	150700	958630370	19000	19000	19000	19000	0
326	20230814	150600	958630370	19000	19000	19000	19000	2
327	20230814	150500	958592370	18990	18990	18990	18990	61
328	20230814	150400	957433980	18990	18990	18990	18990	32
329	20230814	150300	956826300	18990	18990	18990	18990	244
330	20230814	150200	952192740	18990	18990	18990	18990	2
331	20230814	150100	952154760	18990	18990	18990	18990	3
332	20230814	150000	952097790	18980	18990	18990	18980	61
333	20230814	145900	950939920	18980	18990	18990	18980	58
334	20230814	145800	949839070	18990	18990	18990	18990	182
335	20230814	145700	946382890	18990	18990	18990	18990	0
336	20230814	145600	946382890	18990	18990	18990	18990	152
337	20230814	145500	943496410	19000	19000	19000	19000	20
338	20230814	145400	943116410	19000	19000	19000	19000	1
339	20230814	145300	943097410	19000	19000	19000	19000	6
340	20230814	145200	942983410	19000	19000	19000	19000	4
341	20230814	145100	942907410	19000	19000	19000	19000	0
342	20230814	145000	942907410	19000	19000	19000	19000	1
343	20230814	144900	942888410	19000	19000	19000	19000	23
344	20230814	144800	942451410	19000	19000	19000	19000	1
345	20230814	144700	942432410	19000	19000	19000	19000	0
346	20230814	144600	942432410	19000	19000	19000	19000	0
347	20230814	144500	942432410	19000	19000	19000	19000	10
348	20230814	144400	942242410	19000	19000	19000	19000	15
349	20230814	144300	941957410	18990	18990	18990	18990	1
350	20230814	144200	941938420	18970	18980	18980	18970	848
351	20230814	144100	925843640	18970	18980	18980	18970	107
352	20230814	144000	923813780	18970	18970	18970	18970	585
353	20230814	143900	912716330	18970	18970	18970	18970	0
354	20230814	143800	912716330	18970	18980	18980	18970	69
355	20230814	143700	911407380	18980	18980	18980	18980	19
356	20230814	143600	911046760	18980	18980	18980	18980	87
357	20230814	143500	909395500	18980	18980	18980	18980	0
358	20230814	143400	909395500	18980	18970	18980	18970	34
359	20230814	143300	908750230	18970	18980	18980	18970	4
360	20230814	143200	908674340	18980	18980	18980	18980	113
361	20230814	143100	906529600	18980	18980	18980	18980	1
362	20230814	143000	906510620	18980	18980	18980	18980	47
363	20230814	142900	905618560	18990	18990	18990	18990	0
364	20230814	142800	905618560	18990	18990	18990	18990	0
365	20230814	142700	905618560	18990	18980	18990	18980	173
366	20230814	142600	902334020	18990	18990	18990	18990	57
367	20230814	142500	901251590	19000	19000	19000	19000	400
368	20230814	142400	893651590	19000	19000	19000	19000	5
369	20230814	142300	893556590	18990	18990	18990	18990	0
370	20230814	142200	893556590	18990	18990	18990	18990	0
371	20230814	142100	893556590	18990	19000	19000	18990	50
372	20230814	142000	892606990	18990	18990	18990	18990	5
373	20230814	141900	892512040	18990	19000	19000	18990	365
374	20230814	141800	885577120	19000	18990	19000	18990	223
375	20230814	141700	881341800	18990	18990	18990	18990	3
376	20230814	141600	881284830	18980	18980	18980	18980	171
377	20230814	141500	878039250	18980	18980	18980	18970	142
378	20230814	141400	875345290	18980	18980	18980	18980	53
379	20230814	141300	874339350	18990	18990	18990	18990	1
380	20230814	141200	874320360	18990	18990	18990	18990	0
381	20230814	141100	874320360	18990	18990	18990	18990	1
382	20230814	141000	874301370	18970	18970	18970	18970	0
383	20230814	140900	874301370	18970	18980	18980	18970	977
384	20230814	140800	855761910	18980	18970	18980	18970	59
385	20230814	140700	854642590	18970	18990	18990	18970	2305
386	20230814	140600	810902780	18990	18990	18990	18990	0
387	20230814	140500	810902780	18990	18990	18990	18990	8
388	20230814	140400	810750860	18990	18990	18990	18990	1
389	20230814	140300	810731870	18990	18990	18990	18990	1
390	20230814	140200	810712880	18980	18980	18980	18980	0
391	20230814	140100	810712880	18980	18980	18980	18980	23
392	20230814	140000	810276340	19000	19000	19000	19000	55
393	20230814	135900	809231340	18990	18990	18990	18990	0
394	20230814	135800	809231340	18990	18990	18990	18990	5
395	20230814	135700	809136390	18990	18990	18990	18990	139
396	20230814	135600	806496780	19000	19000	19000	19000	1
397	20230814	135500	806477780	19000	19000	19000	19000	0
398	20230814	135400	806477780	19000	18990	19000	18990	61
399	20230814	135300	805318860	18990	18990	18990	18990	2
400	20230814	135200	805280880	18990	18990	18990	18990	1
401	20230814	135100	805261890	18990	19000	19000	18990	752
402	20230814	135000	790975560	19000	19000	19000	19000	25
403	20230814	134900	790500560	19010	19010	19010	19010	0
404	20230814	134800	790500560	19010	19010	19010	19010	10
405	20230814	134700	790310460	19010	19010	19010	19010	50
406	20230814	134600	789359960	19000	19000	19000	19000	0
407	20230814	134500	789359960	19000	19000	19000	19000	0
408	20230814	134400	789359960	19000	19000	19000	19000	5
409	20230814	134300	789264960	19000	19000	19000	19000	0
410	20230814	134200	789264960	19000	19000	19000	19000	0
411	20230814	134100	789264960	19000	19000	19000	19000	0
412	20230814	134000	789264960	19000	19000	19000	19000	51
413	20230814	133900	788295960	19000	19000	19000	19000	0
414	20230814	133800	788295960	19000	19000	19000	19000	25
415	20230814	133700	787820960	19010	19010	19010	19010	0
416	20230814	133600	787820960	19010	19000	19010	19000	3
417	20230814	133500	787763940	19000	19000	19000	19000	55
418	20230814	133400	786718940	19000	19000	19000	19000	40
419	20230814	133300	785958940	19020	19020	19020	19020	1
420	20230814	133200	785939920	18990	18990	18990	18990	41
421	20230814	133100	785161330	19020	19020	19020	19020	0
422	20230814	133000	785161330	19020	19020	19020	19020	1
423	20230814	132900	785142310	18990	18980	18990	18980	11
424	20230814	132800	784933510	18980	18980	18980	18980	80
425	20230814	132700	783415110	18990	18990	18990	18990	15
426	20230814	132600	783130260	18990	18990	18990	18990	0
427	20230814	132500	783130260	18990	18990	18990	18990	27
428	20230814	132400	782617530	18990	18990	18990	18990	43
429	20230814	132300	781800960	18990	18990	18990	18990	38
430	20230814	132200	781079340	18990	19000	19000	18990	120
431	20230814	132100	778799350	19010	19010	19010	19010	0
432	20230814	132000	778799350	19010	19010	19010	19010	0
433	20230814	131900	778799350	19010	19010	19010	19010	0
434	20230814	131800	778799350	19010	19020	19020	19010	76
435	20230814	131700	777354120	19000	19000	19000	19000	1
436	20230814	131600	777335120	18990	18990	18990	18990	0
437	20230814	131500	777335120	18990	18990	18990	18990	0
438	20230814	131400	777335120	18990	19000	19000	18990	440
439	20230814	131300	768975520	19000	19000	19000	19000	2
440	20230814	131200	768937520	19000	18980	19000	18980	57
441	20230814	131100	767854660	19000	19000	19000	18990	84
442	20230814	131000	766259200	18980	18980	18980	18980	0
443	20230814	130900	766259200	18980	18980	18980	18980	0
444	20230814	130800	766259200	18980	18980	18980	18980	0
445	20230814	130700	766259200	18980	18980	18980	18980	0
446	20230814	130600	766259200	18980	18980	18980	18980	38
447	20230814	130500	765537960	18980	18980	18980	18980	64
448	20230814	130400	764323240	18980	19000	19000	18980	4
449	20230814	130300	764247260	18980	18980	18980	18980	30
450	20230814	130200	763677860	18990	18990	18990	18990	34
451	20230814	130100	763032200	18990	18990	18990	18990	148
452	20230814	130000	760221680	18980	18980	18980	18980	0
453	20230814	125900	760221680	18980	18990	18990	18980	84
454	20230814	125800	758627050	18990	18990	18990	18990	128
455	20230814	125700	756196330	18980	18980	18980	18980	109
456	20230814	125600	754127510	18980	18980	18980	18980	104
457	20230814	125500	752153590	18980	18980	18980	18980	0
458	20230814	125400	752153590	18980	18980	18980	18980	0
459	20230814	125300	752153590	18980	18980	18980	18980	0
460	20230814	125200	752153590	18980	18990	18990	18980	100
461	20230814	125100	750255110	18990	18990	18990	18990	110
462	20230814	125000	748166210	18990	18990	18990	18990	0
463	20230814	124900	748166210	18990	18990	18990	18990	0
464	20230814	124800	748166210	18990	18990	18990	18980	205
465	20230814	124700	744274540	18990	18990	18990	18990	154
466	20230814	124600	741350080	18980	18980	18980	18980	29
467	20230814	124500	740799660	18980	18980	18980	18980	3000
468	20230814	124400	683859660	18980	18980	18980	18980	10
469	20230814	124300	683669860	18980	18980	18980	18980	32
470	20230814	124200	683062500	18980	18980	18980	18980	1323
471	20230814	124100	657951960	18980	18980	18980	18980	3
472	20230814	124000	657895020	18980	19010	19010	18980	1707
473	20230814	123900	625488400	19010	19020	19020	19010	7
474	20230814	123800	625355320	19020	19020	19020	19020	9
475	20230814	123700	625184140	19020	19020	19020	19020	28
476	20230814	123600	624651580	19020	19020	19020	19020	0
477	20230814	123500	624651580	19020	19020	19020	19020	8
478	20230814	123400	624499420	19020	19040	19040	19020	17
479	20230814	123300	624176050	19040	19040	19040	19040	0
480	20230814	123200	624176050	19040	19040	19040	19040	6
481	20230814	123100	624061810	19040	19040	19040	19040	0
482	20230814	123000	624061810	19040	19040	19040	19040	6
483	20230814	122900	623947570	19050	19060	19060	19050	99
484	20230814	122800	622060920	19070	19060	19070	19060	424
485	20230814	122700	613977290	19060	19060	19060	19060	2
486	20230814	122600	613939170	19000	19000	19000	19000	0
487	20230814	122500	613939170	19000	19020	19020	19000	1533
488	20230814	122400	584807110	19020	19020	19020	19020	0
489	20230814	122300	584807110	19020	19030	19030	19020	30
490	20230814	122200	584236500	19020	19020	19020	19020	0
491	20230814	122100	584236500	19020	19020	19020	19020	0
492	20230814	122000	584236500	19020	19020	19020	19020	0
493	20230814	121900	584236500	19020	19040	19040	19020	186
494	20230814	121800	580695810	19030	19030	19030	19030	211
495	20230814	121700	576680480	19020	19020	19020	19020	0
496	20230814	121600	576680480	19020	19020	19020	19020	25
497	20230814	121500	576204980	19010	19010	19010	19010	0
498	20230814	121400	576204980	19010	19010	19010	19010	0
499	20230814	121300	576204980	19010	19020	19020	19010	300
500	20230814	121200	570501850	19020	19020	19020	19020	0
501	20230814	121100	570501850	19020	19020	19020	19020	0
502	20230814	121000	570501850	19020	19020	19020	19020	80
503	20230814	120900	568980250	19020	19020	19020	19020	0
504	20230814	120800	568980250	19020	19020	19020	19020	10
505	20230814	120700	568790050	19020	19020	19020	19020	10
506	20230814	120600	568599850	19020	19020	19020	19020	15
507	20230814	120500	568314550	19020	19020	19020	19020	6
508	20230814	120400	568200430	19010	19010	19010	19010	15
509	20230814	120300	567915280	19010	19010	19010	19010	0
510	20230814	120200	567915280	19010	19010	19010	19010	0
511	20230814	120100	567915280	19010	19010	19010	19010	200
512	20230814	120000	564113280	19010	19010	19010	19010	0
513	20230814	115900	564113280	19010	19010	19010	19010	0
514	20230814	115800	564113280	19010	19010	19010	19010	10
515	20230814	115700	563923180	19010	19010	19010	19010	43
516	20230814	115600	563105750	19010	19010	19010	19010	0
517	20230814	115500	563105750	19010	19010	19010	19010	0
518	20230814	115400	563105750	19010	19010	19010	19010	0
519	20230814	115300	563105750	19010	19010	19010	19010	0
520	20230814	115200	563105750	19010	19000	19010	19000	568
521	20230814	115100	552313070	18990	18990	18990	18990	108
522	20230814	115000	550262150	19000	18990	19000	18990	181
523	20230814	114900	546824940	18990	19000	19000	18980	1836
524	20230814	114800	511960550	18990	18990	18990	18990	6
525	20230814	114700	511846610	18990	18990	18990	18990	62
526	20230814	114600	510669230	18990	19000	19000	18990	379
527	20230814	114500	503469280	19000	19000	19000	19000	0
528	20230814	114400	503469280	19000	19000	19000	19000	106
529	20230814	114300	501455280	19000	19000	19000	19000	482
530	20230814	114200	492297280	19000	19000	19000	19000	166
531	20230814	114100	489143280	19000	19000	19000	19000	0
532	20230814	114000	489143280	19000	19010	19010	19000	130
533	20230814	113900	486672710	19000	19000	19000	19000	0
534	20230814	113800	486672710	19000	19000	19000	19000	73
535	20230814	113700	485285710	19000	19000	19000	19000	0
536	20230814	113600	485285710	19000	19000	19000	19000	350
537	20230814	113500	478635710	19000	19000	19000	19000	0
538	20230814	113400	478635710	19000	19000	19000	19000	0
539	20230814	113300	478635710	19000	19010	19010	19000	2050
540	20230814	113200	439685230	19010	19010	19010	19010	35
541	20230814	113100	439019880	19020	19020	19020	19020	10
542	20230814	113000	438829680	19020	19020	19020	19020	0
543	20230814	112900	438829680	19020	19020	19020	19020	74
544	20230814	112800	437422200	19040	19040	19040	19040	4
545	20230814	112700	437346040	19040	19040	19040	19040	1
546	20230814	112600	437327000	19030	19020	19030	19020	866
547	20230814	112500	420854760	19020	19020	19020	19020	2
548	20230814	112400	420816720	19000	19010	19010	19000	189
549	20230814	112300	417223910	19010	19010	19010	19010	18
550	20230814	112200	416881730	19010	19010	19010	19010	20
551	20230814	112100	416501530	19010	19010	19010	19010	0
552	20230814	112000	416501530	19010	19010	19010	19010	5
553	20230814	111900	416406480	19020	19010	19020	19010	94
554	20230814	111800	414619530	19000	19000	19000	19000	0
555	20230814	111700	414619530	19000	19000	19000	19000	0
556	20230814	111600	414619530	19000	19000	19000	19000	0
557	20230814	111500	414619530	19000	19000	19000	19000	0
558	20230814	111400	414619530	19000	19010	19010	19000	559
559	20230814	111300	403993740	19010	19010	19010	19010	67
560	20230814	111200	402720070	19010	19010	19010	19010	110
561	20230814	111100	400628970	19010	19010	19010	19010	112
562	20230814	111000	398499850	19010	19010	19010	19010	117
563	20230814	110900	396275680	19010	19010	19010	19000	320
564	20230814	110800	390194640	19010	19010	19010	19010	140
565	20230814	110700	387533240	19010	19010	19010	19010	100
566	20230814	110600	385632240	19010	19000	19010	19000	202
567	20230814	110500	381792900	19000	19010	19010	19000	123
568	20230814	110400	379455720	19010	19010	19010	19010	0
569	20230814	110300	379455720	19010	19010	19010	19010	93
570	20230814	110200	377687790	19010	19010	19010	19000	134
571	20230814	110100	375140720	19010	19010	19010	19010	8
572	20230814	110000	374988640	19010	19010	19010	19010	0
573	20230814	105900	374988640	19010	19010	19010	19010	503
574	20230814	105800	365426610	19020	19020	19020	19020	0
575	20230814	105700	365426610	19020	19020	19020	19020	58
576	20230814	105600	364323450	19020	19010	19020	19010	1005
577	20230814	105500	345218350	19010	19010	19010	19010	63
578	20230814	105400	344020720	19020	19020	19020	19020	3
579	20230814	105300	343963660	19020	19020	19020	19020	6
580	20230814	105200	343849540	19020	19020	19020	19020	20
581	20230814	105100	343469140	19020	19020	19020	19020	25
582	20230814	105000	342993640	19020	19020	19020	19020	658
583	20230814	104900	330478480	19020	19030	19030	19020	105
584	20230814	104800	328481330	19030	19020	19030	19020	42
585	20230814	104700	327682260	19020	19020	19020	19020	0
586	20230814	104600	327682260	19020	19020	19020	19020	0
587	20230814	104500	327682260	19020	19020	19020	19020	0
588	20230814	104400	327682260	19020	19020	19020	19020	0
589	20230814	104300	327682260	19020	19020	19020	19020	0
590	20230814	104200	327682260	19020	19030	19030	19020	4
591	20230814	104100	327606150	19020	19020	19020	19020	24
592	20230814	104000	327149670	19020	19020	19020	19020	101
593	20230814	103900	325228650	19020	19020	19020	19020	0
594	20230814	103800	325228650	19020	19020	19020	19020	22
595	20230814	103700	324810210	19020	19020	19020	19020	7
596	20230814	103600	324677070	19020	19030	19030	19020	48
597	20230814	103500	323763990	19040	19040	19040	19040	0
598	20230814	103400	323763990	19040	19040	19040	19040	63
599	20230814	103300	322564470	19030	19030	19030	19030	33
600	20230814	103200	321936480	19030	19030	19030	19030	77
601	20230814	103100	320471170	19030	19030	19030	19030	0
602	20230814	103000	320471170	19030	19030	19030	19030	73
603	20230814	102900	319081980	19040	19050	19050	19040	48
604	20230814	102800	318167990	19050	19050	19050	19050	50
605	20230814	102700	317215490	19070	19070	19070	19070	1
606	20230814	102600	317196420	19040	19050	19050	19040	50
607	20230814	102500	316244370	19050	19070	19070	19050	26
608	20230814	102400	315748970	19070	19070	19070	19070	0
609	20230814	102300	315748970	19070	19070	19070	19070	6
610	20230814	102200	315634550	19070	19070	19070	19070	20
611	20230814	102100	315253150	19040	19040	19040	19040	113
612	20230814	102000	313101630	19050	19050	19050	19050	0
613	20230814	101900	313101630	19050	19050	19050	19050	0
614	20230814	101800	313101630	19050	19050	19050	19050	0
615	20230814	101700	313101630	19050	19030	19050	19030	151
616	20230814	101600	310227500	19040	19040	19040	19040	95
617	20230814	101500	308418700	19040	19040	19040	19040	1
618	20230814	101400	308399660	19040	19040	19040	19040	57
619	20230814	101300	307314380	19040	19040	19040	19040	10
620	20230814	101200	307123980	19040	19030	19040	19020	179
621	20230814	101100	303718200	19030	19030	19030	19030	50
622	20230814	101000	302766700	19030	19030	19030	19030	1
623	20230814	100900	302747670	19030	19090	19090	19030	1017
624	20230814	100800	283393140	19040	19050	19080	19040	689
625	20230814	100700	270269640	19040	19050	19050	19040	342
626	20230814	100600	263754940	19050	19050	19050	19050	7
627	20230814	100500	263621590	19050	19070	19070	19050	22
628	20230814	100400	263202450	19050	19050	19050	19050	30
629	20230814	100300	262630950	19050	19050	19050	19050	10
630	20230814	100200	262440450	19070	19070	19070	19070	1
631	20230814	100100	262421380	19080	19080	19080	19080	0
632	20230814	100000	262421380	19080	19080	19080	19080	0
633	20230814	095900	262421380	19080	19080	19080	19080	0
634	20230814	095800	262421380	19080	19080	19080	19080	55
635	20230814	095700	261371980	19080	19080	19080	19080	11
636	20230814	095600	261162100	19030	19030	19030	19030	0
637	20230814	095500	261162100	19030	19070	19070	19030	500
638	20230814	095400	251636900	19080	19070	19080	19060	125
639	20230814	095300	249252250	19070	19080	19080	19070	34
640	20230814	095200	248603860	19080	19080	19080	19080	9
641	20230814	095100	248432140	19080	19080	19080	19080	5
642	20230814	095000	248336740	19080	19080	19080	19080	0
643	20230814	094900	248336740	19080	19070	19080	19070	12
644	20230814	094800	248107790	19070	19070	19070	19070	27
645	20230814	094700	247592900	19070	19070	19080	19070	314
646	20230814	094600	241604010	19080	19080	19080	19080	16
647	20230814	094500	241298730	19060	19060	19060	19060	0
648	20230814	094400	241298730	19060	19080	19080	19060	15
649	20230814	094300	241012630	19080	19080	19080	19080	1
650	20230814	094200	240993550	19050	19060	19060	19050	128
651	20230814	094100	238554070	19060	19060	19060	19060	3
652	20230814	094000	238496890	19060	19050	19060	19050	5
653	20230814	093900	238401630	19050	19050	19050	19050	5
654	20230814	093800	238306380	19060	19070	19070	19060	47
655	20230814	093700	237410370	19080	19090	19090	19080	26
656	20230814	093600	236914260	19090	19090	19090	19090	6
657	20230814	093500	236799720	19090	19100	19100	19090	18
658	20230814	093400	236456080	19090	19090	19090	19090	0
659	20230814	093300	236456080	19090	19100	19100	19090	2
660	20230814	093200	236417890	19100	19100	19100	19100	4
661	20230814	093100	236341490	19150	19150	19150	19150	5
662	20230814	093000	236245740	19150	19150	19150	19150	2
663	20230814	092900	236207440	19050	19060	19060	19050	13
664	20230814	092800	235959680	19040	19040	19040	19040	3
665	20230814	092700	235902560	19060	19060	19060	19040	34
666	20230814	092600	235254560	19040	19030	19040	19030	143
667	20230814	092500	232531870	19030	19010	19030	19010	349
668	20230814	092400	225891260	19010	19010	19010	19010	60
669	20230814	092300	224750660	19010	19020	19020	19010	61
670	20230814	092200	223590490	19020	19030	19030	19020	58
671	20230814	092100	222487320	19010	19010	19030	19010	74
672	20230814	092000	221080280	19030	19030	19030	19010	11
673	20230814	091900	220870980	19000	18990	19000	18990	339
674	20230814	091800	214431980	18990	19000	19000	18990	435
675	20230814	091700	206171050	19000	19000	19030	18990	1096
676	20230814	091600	185347480	19000	19030	19030	19000	2883
677	20230814	091500	130560510	19030	19030	19030	19010	308
678	20230814	091400	124702160	19030	19020	19040	19020	72
679	20230814	091300	123332170	19020	19060	19060	19020	548
680	20230814	091200	112897230	19060	19070	19070	19060	53
681	20230814	091100	111886970	19060	19080	19080	19060	5
682	20230814	091000	111791650	19070	19110	19110	19070	150
683	20230814	090900	108931090	19110	19110	19110	19110	1
684	20230814	090800	108911980	19070	19030	19110	19030	108
685	20230814	090700	106855480	19030	19010	19030	19010	25
686	20230814	090600	106380210	19010	19020	19020	19000	815
687	20230814	090500	90887220	19010	19030	19030	19010	537
688	20230814	090400	80675960	19030	19040	19040	19030	213
689	20230814	090300	76620960	19040	19030	19040	19030	350
690	20230814	090200	69959300	19050	19110	19110	19040	2537
691	20230814	090100	21544980	19110	19100	19110	19100	181
692	20230814	090000	18087610	19110	19210	19210	19110	943