KissMeData/361390/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	204800	622376950	15670	15670	15670	15670	732
3	20230816	204700	622376950	15670	15670	15670	15670	0
4	20230816	204600	622376950	15670	15670	15670	15670	0
5	20230816	204500	622376950	15670	15670	15670	15670	0
6	20230816	204400	622376950	15670	15670	15670	15670	0
7	20230816	204300	622376950	15670	15670	15670	15670	0
8	20230816	204200	622376950	15670	15670	15670	15670	0
9	20230816	204100	622376950	15670	15670	15670	15670	0
10	20230816	204000	622376950	15670	15670	15670	15670	0
11	20230816	203900	622376950	15670	15670	15670	15670	0
12	20230816	203800	622376950	15670	15670	15670	15670	0
13	20230816	203700	622376950	15670	15670	15670	15670	0
14	20230816	203600	622376950	15670	15670	15670	15670	0
15	20230816	203500	622376950	15670	15670	15670	15670	0
16	20230816	203400	622376950	15670	15670	15670	15670	0
17	20230816	203300	622376950	15670	15670	15670	15670	0
18	20230816	203200	622376950	15670	15670	15670	15670	0
19	20230816	203100	622376950	15670	15670	15670	15670	0
20	20230816	203000	622376950	15670	15670	15670	15670	0
21	20230816	202900	622376950	15670	15670	15670	15670	0
22	20230816	202800	622376950	15670	15670	15670	15670	0
23	20230816	202700	622376950	15670	15670	15670	15670	0
24	20230816	202600	622376950	15670	15670	15670	15670	0
25	20230816	202500	622376950	15670	15670	15670	15670	0
26	20230816	202400	622376950	15670	15670	15670	15670	0
27	20230816	202300	622376950	15670	15670	15670	15670	0
28	20230816	202200	622376950	15670	15670	15670	15670	0
29	20230816	202100	622376950	15670	15670	15670	15670	0
30	20230816	202000	622376950	15670	15670	15670	15670	0
31	20230816	201900	622376950	15670	15670	15670	15670	0
32	20230816	201800	622376950	15670	15670	15670	15670	732
33	20230816	201700	622376950	15670	15670	15670	15670	0
34	20230816	201600	622376950	15670	15670	15670	15670	0
35	20230816	201500	622376950	15670	15670	15670	15670	0
36	20230816	201400	622376950	15670	15670	15670	15670	0
37	20230816	201300	622376950	15670	15670	15670	15670	0
38	20230816	201200	622376950	15670	15670	15670	15670	0
39	20230816	201100	622376950	15670	15670	15670	15670	0
40	20230816	201000	622376950	15670	15670	15670	15670	0
41	20230816	200900	622376950	15670	15670	15670	15670	0
42	20230816	200800	622376950	15670	15670	15670	15670	0
43	20230816	200700	622376950	15670	15670	15670	15670	0
44	20230816	200600	622376950	15670	15670	15670	15670	0
45	20230816	200500	622376950	15670	15670	15670	15670	0
46	20230816	200400	622376950	15670	15670	15670	15670	0
47	20230816	200300	622376950	15670	15670	15670	15670	0
48	20230816	200200	622376950	15670	15670	15670	15670	0
49	20230816	200100	622376950	15670	15670	15670	15670	0
50	20230816	200000	622376950	15670	15670	15670	15670	0
51	20230816	195900	622376950	15670	15670	15670	15670	0
52	20230816	195800	622376950	15670	15670	15670	15670	0
53	20230816	195700	622376950	15670	15670	15670	15670	0
54	20230816	195600	622376950	15670	15670	15670	15670	0
55	20230816	195500	622376950	15670	15670	15670	15670	0
56	20230816	195400	622376950	15670	15670	15670	15670	0
57	20230816	195300	622376950	15670	15670	15670	15670	0
58	20230816	195200	622376950	15670	15670	15670	15670	0
59	20230816	195100	622376950	15670	15670	15670	15670	0
60	20230816	195000	622376950	15670	15670	15670	15670	0
61	20230816	194900	622376950	15670	15670	15670	15670	0
62	20230816	194800	622376950	15670	15670	15670	15670	732
63	20230816	194700	622376950	15670	15670	15670	15670	0
64	20230816	194600	622376950	15670	15670	15670	15670	0
65	20230816	194500	622376950	15670	15670	15670	15670	0
66	20230816	194400	622376950	15670	15670	15670	15670	0
67	20230816	194300	622376950	15670	15670	15670	15670	0
68	20230816	194200	622376950	15670	15670	15670	15670	0
69	20230816	194100	622376950	15670	15670	15670	15670	0
70	20230816	194000	622376950	15670	15670	15670	15670	0
71	20230816	193900	622376950	15670	15670	15670	15670	0
72	20230816	193800	622376950	15670	15670	15670	15670	0
73	20230816	193700	622376950	15670	15670	15670	15670	0
74	20230816	193600	622376950	15670	15670	15670	15670	0
75	20230816	193500	622376950	15670	15670	15670	15670	0
76	20230816	193400	622376950	15670	15670	15670	15670	0
77	20230816	193300	622376950	15670	15670	15670	15670	0
78	20230816	193200	622376950	15670	15670	15670	15670	0
79	20230816	193100	622376950	15670	15670	15670	15670	0
80	20230816	193000	622376950	15670	15670	15670	15670	0
81	20230816	192900	622376950	15670	15670	15670	15670	0
82	20230816	192800	622376950	15670	15670	15670	15670	0
83	20230816	192700	622376950	15670	15670	15670	15670	0
84	20230816	192600	622376950	15670	15670	15670	15670	0
85	20230816	192500	622376950	15670	15670	15670	15670	0
86	20230816	192400	622376950	15670	15670	15670	15670	0
87	20230816	192300	622376950	15670	15670	15670	15670	0
88	20230816	192200	622376950	15670	15670	15670	15670	0
89	20230816	192100	622376950	15670	15670	15670	15670	0
90	20230816	192000	622376950	15670	15670	15670	15670	0
91	20230816	191900	622376950	15670	15670	15670	15670	0
92	20230816	191800	622376950	15670	15670	15670	15670	732
93	20230816	191700	622376950	15670	15670	15670	15670	0
94	20230816	191600	622376950	15670	15670	15670	15670	0
95	20230816	191500	622376950	15670	15670	15670	15670	0
96	20230816	191400	622376950	15670	15670	15670	15670	0
97	20230816	191300	622376950	15670	15670	15670	15670	0
98	20230816	191200	622376950	15670	15670	15670	15670	0
99	20230816	191100	622376950	15670	15670	15670	15670	0
100	20230816	191000	622376950	15670	15670	15670	15670	0
101	20230816	190900	622376950	15670	15670	15670	15670	0
102	20230816	190800	622376950	15670	15670	15670	15670	0
103	20230816	190700	622376950	15670	15670	15670	15670	0
104	20230816	190600	622376950	15670	15670	15670	15670	0
105	20230816	190500	622376950	15670	15670	15670	15670	0
106	20230816	190400	622376950	15670	15670	15670	15670	0
107	20230816	190300	622376950	15670	15670	15670	15670	0
108	20230816	190200	622376950	15670	15670	15670	15670	0
109	20230816	190100	622376950	15670	15670	15670	15670	0
110	20230816	190000	622376950	15670	15670	15670	15670	0
111	20230816	185900	622376950	15670	15670	15670	15670	0
112	20230816	185800	622376950	15670	15670	15670	15670	0
113	20230816	185700	622376950	15670	15670	15670	15670	0
114	20230816	185600	622376950	15670	15670	15670	15670	0
115	20230816	185500	622376950	15670	15670	15670	15670	0
116	20230816	185400	622376950	15670	15670	15670	15670	0
117	20230816	185300	622376950	15670	15670	15670	15670	0
118	20230816	185200	622376950	15670	15670	15670	15670	0
119	20230816	185100	622376950	15670	15670	15670	15670	0
120	20230816	185000	622376950	15670	15670	15670	15670	0
121	20230816	184900	622376950	15670	15670	15670	15670	0
122	20230816	184800	622376950	15670	15670	15670	15670	732
123	20230816	184700	622376950	15670	15670	15670	15670	0
124	20230816	184600	622376950	15670	15670	15670	15670	0
125	20230816	184500	622376950	15670	15670	15670	15670	0
126	20230816	184400	622376950	15670	15670	15670	15670	0
127	20230816	184300	622376950	15670	15670	15670	15670	0
128	20230816	184200	622376950	15670	15670	15670	15670	0
129	20230816	184100	622376950	15670	15670	15670	15670	0
130	20230816	184000	622376950	15670	15670	15670	15670	0
131	20230816	183900	622376950	15670	15670	15670	15670	0
132	20230816	183800	622376950	15670	15670	15670	15670	0
133	20230816	183700	622376950	15670	15670	15670	15670	0
134	20230816	183600	622376950	15670	15670	15670	15670	0
135	20230816	183500	622376950	15670	15670	15670	15670	0
136	20230816	183400	622376950	15670	15670	15670	15670	0
137	20230816	183300	622376950	15670	15670	15670	15670	0
138	20230816	183200	622376950	15670	15670	15670	15670	0
139	20230816	183100	622376950	15670	15670	15670	15670	0
140	20230816	183000	622376950	15670	15670	15670	15670	0
141	20230816	182900	622376950	15670	15670	15670	15670	0
142	20230816	182800	622376950	15670	15670	15670	15670	0
143	20230816	182700	622376950	15670	15670	15670	15670	0
144	20230816	182600	622376950	15670	15670	15670	15670	0
145	20230816	182500	622376950	15670	15670	15670	15670	0
146	20230816	182400	622376950	15670	15670	15670	15670	0
147	20230816	182300	622376950	15670	15670	15670	15670	0
148	20230816	182200	622376950	15670	15670	15670	15670	0
149	20230816	182100	622376950	15670	15670	15670	15670	0
150	20230816	182000	622376950	15670	15670	15670	15670	0
151	20230816	181900	622376950	15670	15670	15670	15670	0
152	20230816	181800	622376950	15670	15670	15670	15670	732
153	20230816	181700	622376950	15670	15670	15670	15670	0
154	20230816	181600	622376950	15670	15670	15670	15670	0
155	20230816	181500	622376950	15670	15670	15670	15670	0
156	20230816	181400	622376950	15670	15670	15670	15670	0
157	20230816	181300	622376950	15670	15670	15670	15670	0
158	20230816	181200	622376950	15670	15670	15670	15670	0
159	20230816	181100	622376950	15670	15670	15670	15670	0
160	20230816	181000	622376950	15670	15670	15670	15670	0
161	20230816	180900	622376950	15670	15670	15670	15670	0
162	20230816	180800	622376950	15670	15670	15670	15670	0
163	20230816	180700	622376950	15670	15670	15670	15670	0
164	20230816	180600	622376950	15670	15670	15670	15670	0
165	20230816	180500	622376950	15670	15670	15670	15670	0
166	20230816	180400	622376950	15670	15670	15670	15670	0
167	20230816	180300	622376950	15670	15670	15670	15670	0
168	20230816	180200	622376950	15670	15670	15670	15670	0
169	20230816	180100	622376950	15670	15670	15670	15670	0
170	20230816	180000	622376950	15670	15670	15670	15670	0
171	20230816	175900	622376950	15670	15670	15670	15670	0
172	20230816	175800	622376950	15670	15670	15670	15670	0
173	20230816	175700	622376950	15670	15670	15670	15670	0
174	20230816	175600	622376950	15670	15670	15670	15670	0
175	20230816	175500	622376950	15670	15670	15670	15670	0
176	20230816	175400	622376950	15670	15670	15670	15670	0
177	20230816	175300	622376950	15670	15670	15670	15670	0
178	20230816	175200	622376950	15670	15670	15670	15670	0
179	20230816	175100	622376950	15670	15670	15670	15670	0
180	20230816	175000	622376950	15670	15670	15670	15670	0
181	20230816	174900	622376950	15670	15670	15670	15670	0
182	20230816	174800	622376950	15670	15670	15670	15670	732
183	20230816	174700	622376950	15670	15670	15670	15670	0
184	20230816	174600	622376950	15670	15670	15670	15670	0
185	20230816	174500	622376950	15670	15670	15670	15670	0
186	20230816	174400	622376950	15670	15670	15670	15670	0
187	20230816	174300	622376950	15670	15670	15670	15670	0
188	20230816	174200	622376950	15670	15670	15670	15670	0
189	20230816	174100	622376950	15670	15670	15670	15670	0
190	20230816	174000	622376950	15670	15670	15670	15670	0
191	20230816	173900	622376950	15670	15670	15670	15670	0
192	20230816	173800	622376950	15670	15670	15670	15670	0
193	20230816	173700	622376950	15670	15670	15670	15670	0
194	20230816	173600	622376950	15670	15670	15670	15670	0
195	20230816	173500	622376950	15670	15670	15670	15670	0
196	20230816	173400	622376950	15670	15670	15670	15670	0
197	20230816	173300	622376950	15670	15670	15670	15670	0
198	20230816	173200	622376950	15670	15670	15670	15670	0
199	20230816	173100	622376950	15670	15670	15670	15670	0
200	20230816	173000	622376950	15670	15670	15670	15670	0
201	20230816	172900	622376950	15670	15670	15670	15670	0
202	20230816	172800	622376950	15670	15670	15670	15670	0
203	20230816	172700	622376950	15670	15670	15670	15670	0
204	20230816	172600	622376950	15670	15670	15670	15670	0
205	20230816	172500	622376950	15670	15670	15670	15670	0
206	20230816	172400	622376950	15670	15670	15670	15670	0
207	20230816	172300	622376950	15670	15670	15670	15670	0
208	20230816	172200	622376950	15670	15670	15670	15670	0
209	20230816	172100	622376950	15670	15670	15670	15670	0
210	20230816	172000	622376950	15670	15670	15670	15670	0
211	20230816	171900	622376950	15670	15670	15670	15670	0
212	20230816	171800	622376950	15670	15670	15670	15670	732
213	20230816	171700	622376950	15670	15670	15670	15670	0
214	20230816	171600	622376950	15670	15670	15670	15670	0
215	20230816	171500	622376950	15670	15670	15670	15670	0
216	20230816	171400	622376950	15670	15670	15670	15670	0
217	20230816	171300	622376950	15670	15670	15670	15670	0
218	20230816	171200	622376950	15670	15670	15670	15670	0
219	20230816	171100	622376950	15670	15670	15670	15670	0
220	20230816	171000	622376950	15670	15670	15670	15670	0
221	20230816	170900	622376950	15670	15670	15670	15670	0
222	20230816	170800	622376950	15670	15670	15670	15670	0
223	20230816	170700	622376950	15670	15670	15670	15670	0
224	20230816	170600	622376950	15670	15670	15670	15670	0
225	20230816	170500	622376950	15670	15670	15670	15670	0
226	20230816	170400	622376950	15670	15670	15670	15670	0
227	20230816	170300	622376950	15670	15670	15670	15670	0
228	20230816	170200	622376950	15670	15670	15670	15670	0
229	20230816	170100	622376950	15670	15670	15670	15670	0
230	20230816	170000	622376950	15670	15670	15670	15670	0
231	20230816	165900	622376950	15670	15670	15670	15670	0
232	20230816	165800	622376950	15670	15670	15670	15670	0
233	20230816	165700	622376950	15670	15670	15670	15670	0
234	20230816	165600	622376950	15670	15670	15670	15670	0
235	20230816	165500	622376950	15670	15670	15670	15670	0
236	20230816	165400	622376950	15670	15670	15670	15670	0
237	20230816	165300	622376950	15670	15670	15670	15670	0
238	20230816	165200	622376950	15670	15670	15670	15670	0
239	20230816	165100	622376950	15670	15670	15670	15670	0
240	20230816	165000	622376950	15670	15670	15670	15670	0
241	20230816	164900	622376950	15670	15670	15670	15670	0
242	20230816	164800	622376950	15670	15670	15670	15670	732
243	20230816	164700	622376950	15670	15670	15670	15670	0
244	20230816	164600	622376950	15670	15670	15670	15670	0
245	20230816	164500	622376950	15670	15670	15670	15670	0
246	20230816	164400	622376950	15670	15670	15670	15670	0
247	20230816	164300	622376950	15670	15670	15670	15670	0
248	20230816	164200	622376950	15670	15670	15670	15670	0
249	20230816	164100	622376950	15670	15670	15670	15670	0
250	20230816	164000	622376950	15670	15670	15670	15670	0
251	20230816	163900	622376950	15670	15670	15670	15670	0
252	20230816	163800	622376950	15670	15670	15670	15670	0
253	20230816	163700	622376950	15670	15670	15670	15670	0
254	20230816	163600	622376950	15670	15670	15670	15670	0
255	20230816	163500	622376950	15670	15670	15670	15670	0
256	20230816	163400	622376950	15670	15670	15670	15670	0
257	20230816	163300	622376950	15670	15670	15670	15670	0
258	20230816	163200	622376950	15670	15670	15670	15670	0
259	20230816	163100	622376950	15670	15670	15670	15670	0
260	20230816	163000	622376950	15670	15670	15670	15670	0
261	20230816	162900	622376950	15670	15670	15670	15670	0
262	20230816	162800	622376950	15670	15670	15670	15670	0
263	20230816	162700	622376950	15670	15670	15670	15670	0
264	20230816	162600	622376950	15670	15670	15670	15670	0
265	20230816	162500	622376950	15670	15670	15670	15670	0
266	20230816	162400	622376950	15670	15670	15670	15670	0
267	20230816	162300	622376950	15670	15670	15670	15670	0
268	20230816	162200	622376950	15670	15670	15670	15670	0
269	20230816	162100	622376950	15670	15670	15670	15670	0
270	20230816	162000	622376950	15670	15670	15670	15670	0
271	20230816	161900	622376950	15670	15670	15670	15670	0
272	20230816	161800	622376950	15670	15670	15670	15670	732
273	20230816	161700	622376950	15670	15670	15670	15670	0
274	20230816	161600	622376950	15670	15670	15670	15670	0
275	20230816	161500	622376950	15670	15670	15670	15670	0
276	20230816	161400	622376950	15670	15670	15670	15670	0
277	20230816	161300	622376950	15670	15670	15670	15670	0
278	20230816	161200	622376950	15670	15670	15670	15670	0
279	20230816	161100	622376950	15670	15670	15670	15670	0
280	20230816	161000	622376950	15670	15670	15670	15670	0
281	20230816	160900	622376950	15670	15670	15670	15670	0
282	20230816	160800	622376950	15670	15670	15670	15670	0
283	20230816	160700	622376950	15670	15670	15670	15670	0
284	20230816	160600	622376950	15670	15670	15670	15670	0
285	20230816	160500	622376950	15670	15670	15670	15670	0
286	20230816	160400	622376950	15670	15670	15670	15670	0
287	20230816	160300	622376950	15670	15670	15670	15670	0
288	20230816	160200	622376950	15670	15670	15670	15670	0
289	20230816	160100	622376950	15670	15670	15670	15670	0
290	20230816	160000	622376950	15670	15670	15670	15670	0
291	20230816	155900	622376950	15670	15670	15670	15670	0
292	20230816	155800	622376950	15670	15670	15670	15670	0
293	20230816	155700	622376950	15670	15670	15670	15670	0
294	20230816	155600	622376950	15670	15670	15670	15670	0
295	20230816	155500	622376950	15670	15670	15670	15670	0
296	20230816	155400	622376950	15670	15670	15670	15670	0
297	20230816	155300	622376950	15670	15670	15670	15670	0
298	20230816	155200	622376950	15670	15670	15670	15670	0
299	20230816	155100	622376950	15670	15670	15670	15670	0
300	20230816	155000	622376950	15670	15670	15670	15670	0
301	20230816	154900	622376950	15670	15670	15670	15670	0
302	20230816	154800	622376950	15670	15670	15670	15670	732
303	20230816	154700	622376950	15670	15670	15670	15670	0
304	20230816	154600	622376950	15670	15670	15670	15670	0
305	20230816	154500	622376950	15670	15670	15670	15670	0
306	20230816	154400	622376950	15670	15670	15670	15670	0
307	20230816	154300	622376950	15670	15670	15670	15670	0
308	20230816	154200	622376950	15670	15670	15670	15670	0
309	20230816	154100	622376950	15670	15670	15670	15670	0
310	20230816	154000	622376950	15670	15670	15670	15670	0
311	20230816	153900	622376950	15670	15670	15670	15670	0
312	20230816	153800	622376950	15670	15670	15670	15670	0
313	20230816	153700	622376950	15670	15670	15670	15670	0
314	20230816	153600	622376950	15670	15670	15670	15670	0
315	20230816	153500	622376950	15670	15670	15670	15670	0
316	20230816	153400	622376950	15670	15670	15670	15670	0
317	20230816	153300	622376950	15670	15670	15670	15670	0
318	20230816	153200	622376950	15670	15670	15670	15670	0
319	20230816	153100	622376950	15670	15670	15670	15670	0
320	20230816	153000	622376950	15670	15670	15670	15670	732
321	20230816	152900	610906510	15630	15630	15630	15630	0
322	20230816	152800	610906510	15630	15630	15630	15630	0
323	20230816	152700	610906510	15630	15630	15630	15630	0
324	20230816	152600	610906510	15630	15630	15630	15630	0
325	20230816	152500	610906510	15630	15630	15630	15630	0
326	20230816	152400	610906510	15630	15630	15630	15630	0
327	20230816	152300	610906510	15630	15630	15630	15630	0
328	20230816	152200	610906510	15630	15630	15630	15630	0
329	20230816	152100	610906510	15630	15630	15630	15630	0
330	20230816	152000	610906510	15630	15630	15630	15630	0
331	20230816	151900	610906510	15630	15540	15630	15540	5
332	20230816	151800	610828720	15540	15560	15560	15540	312
333	20230816	151700	605979110	15560	15560	15560	15560	4
334	20230816	151600	605916870	15600	15600	15600	15600	7
335	20230816	151500	605807670	15630	15630	15630	15630	0
336	20230816	151400	605807670	15630	15620	15630	15620	64
337	20230816	151300	604807460	15550	15550	15550	15550	37
338	20230816	151200	604232110	15550	15550	15550	15550	0
339	20230816	151100	604232110	15550	15550	15550	15550	1
340	20230816	151000	604216560	15540	15540	15540	15540	1
341	20230816	150900	604201020	15530	15540	15540	15530	40
342	20230816	150800	603579460	15540	15540	15540	15540	0
343	20230816	150700	603579460	15540	15530	15540	15530	12
344	20230816	150600	603393080	15520	15520	15520	15520	30
345	20230816	150500	602927480	15520	15520	15520	15520	48
346	20230816	150400	602182520	15530	15530	15530	15530	268
347	20230816	150300	598020480	15540	15540	15540	15540	18
348	20230816	150200	597740760	15530	15540	15540	15530	158
349	20230816	150100	595286990	15530	15540	15540	15530	100
350	20230816	150000	593733580	15540	15630	15630	15540	111
351	20230816	145900	592007650	15540	15530	15600	15530	132
352	20230816	145800	589956590	15530	15540	15540	15530	242
353	20230816	145700	586195960	15540	15540	15540	15540	0
354	20230816	145600	586195960	15540	15540	15540	15540	50
355	20230816	145500	585418960	15540	15540	15540	15540	0
356	20230816	145400	585418960	15540	15540	15540	15540	0
357	20230816	145300	585418960	15540	15540	15540	15540	65
358	20230816	145200	584408860	15540	15540	15540	15540	28
359	20230816	145100	583973740	15540	15540	15540	15540	2
360	20230816	145000	583942660	15540	15540	15540	15540	0
361	20230816	144900	583942660	15540	15590	15590	15540	2718
362	20230816	144800	541663070	15600	15600	15600	15600	1
363	20230816	144700	541647470	15600	15600	15600	15600	0
364	20230816	144600	541647470	15600	15600	15600	15600	1
365	20230816	144500	541631870	15590	15590	15590	15590	4
366	20230816	144400	541569510	15600	15600	15600	15600	20
367	20230816	144300	541257510	15620	15620	15620	15620	0
368	20230816	144200	541257510	15620	15620	15620	15620	0
369	20230816	144100	541257510	15620	15620	15620	15620	0
370	20230816	144000	541257510	15620	15620	15620	15620	0
371	20230816	143900	541257510	15620	15620	15620	15620	42
372	20230816	143800	540601470	15620	15620	15620	15620	1
373	20230816	143700	540585850	15620	15620	15620	15620	26
374	20230816	143600	540179730	15620	15620	15620	15620	0
375	20230816	143500	540179730	15620	15620	15620	15620	0
376	20230816	143400	540179730	15620	15620	15620	15620	4
377	20230816	143300	540117250	15630	15630	15630	15630	20
378	20230816	143200	539804650	15640	15640	15640	15640	20
379	20230816	143100	539491850	15640	15640	15640	15640	0
380	20230816	143000	539491850	15640	15640	15640	15640	2
381	20230816	142900	539460570	15600	15650	15650	15600	11
382	20230816	142800	539288920	15600	15600	15600	15600	10
383	20230816	142700	539132920	15590	15600	15600	15590	108
384	20230816	142600	537448900	15590	15590	15590	15590	0
385	20230816	142500	537448900	15590	15590	15590	15590	25
386	20230816	142400	537059150	15650	15650	15650	15650	0
387	20230816	142300	537059150	15650	15650	15650	15650	0
388	20230816	142200	537059150	15650	15650	15650	15650	0
389	20230816	142100	537059150	15650	15630	15650	15630	100
390	20230816	142000	535494380	15640	15640	15640	15640	11
391	20230816	141900	535322340	15660	15660	15660	15660	0
392	20230816	141800	535322340	15660	15660	15660	15660	10
393	20230816	141700	535165740	15660	15660	15660	15660	1
394	20230816	141600	535150080	15590	15590	15590	15590	1
395	20230816	141500	535134490	15590	15590	15590	15590	0
396	20230816	141400	535134490	15590	15590	15590	15590	0
397	20230816	141300	535134490	15590	15590	15590	15590	8
398	20230816	141200	535009770	15680	15680	15680	15680	0
399	20230816	141100	535009770	15680	15680	15680	15680	0
400	20230816	141000	535009770	15680	15680	15680	15680	2
401	20230816	140900	534978410	15680	15680	15680	15680	1
402	20230816	140800	534962730	15680	15580	15680	15580	22
403	20230816	140700	534619870	15690	15690	15690	15690	0
404	20230816	140600	534619870	15690	15690	15690	15690	0
405	20230816	140500	534619870	15690	15690	15690	15690	0
406	20230816	140400	534619870	15690	15580	15690	15580	150
407	20230816	140300	532273730	15580	15580	15580	15580	0
408	20230816	140200	532273730	15580	15580	15580	15580	12
409	20230816	140100	532086770	15630	15630	15630	15630	0
410	20230816	140000	532086770	15630	15630	15630	15630	36
411	20230816	135900	531524090	15630	15630	15630	15630	0
412	20230816	135800	531524090	15630	15630	15630	15630	100
413	20230816	135700	529961090	15550	15550	15550	15550	6
414	20230816	135600	529867790	15560	15560	15560	15560	100
415	20230816	135500	528311790	15550	15580	15580	15550	695
416	20230816	135400	517501070	15580	15580	15580	15580	0
417	20230816	135300	517501070	15580	15580	15580	15580	0
418	20230816	135200	517501070	15580	15580	15580	15580	0
419	20230816	135100	517501070	15580	15580	15580	15580	0
420	20230816	135000	517501070	15580	15580	15580	15580	0
421	20230816	134900	517501070	15580	15580	15580	15580	0
422	20230816	134800	517501070	15580	15580	15650	15580	210
423	20230816	134700	514227520	15580	15580	15580	15580	0
424	20230816	134600	514227520	15580	15580	15580	15580	1
425	20230816	134500	514211940	15580	15580	15580	15580	0
426	20230816	134400	514211940	15580	15580	15580	15580	0
427	20230816	134300	514211940	15580	15580	15580	15580	2
428	20230816	134200	514180780	15570	15570	15570	15570	0
429	20230816	134100	514180780	15570	15570	15570	15570	0
430	20230816	134000	514180780	15570	15570	15570	15570	0
431	20230816	133900	514180780	15570	15570	15570	15570	90
432	20230816	133800	512779480	15580	15580	15580	15580	70
433	20230816	133700	511688880	15590	15600	15600	15590	18
434	20230816	133600	511408100	15600	15600	15600	15600	0
435	20230816	133500	511408100	15600	15600	15600	15600	0
436	20230816	133400	511408100	15600	15600	15600	15600	0
437	20230816	133300	511408100	15600	15600	15600	15600	7
438	20230816	133200	511298900	15600	15610	15610	15600	2
439	20230816	133100	511267690	15610	15610	15610	15610	0
440	20230816	133000	511267690	15610	15610	15610	15610	1
441	20230816	132900	511252080	15570	15570	15570	15570	1168
442	20230816	132800	493066320	15570	15600	15600	15570	1796
443	20230816	132700	465095340	15600	15610	15610	15600	53
444	20230816	132600	464268030	15610	15610	15610	15610	2
445	20230816	132500	464236810	15650	15650	15650	15650	10
446	20230816	132400	464080310	15650	15650	15650	15650	0
447	20230816	132300	464080310	15650	15650	15650	15640	70
448	20230816	132200	462984820	15650	15650	15650	15650	0
449	20230816	132100	462984820	15650	15650	15650	15650	0
450	20230816	132000	462984820	15650	15650	15650	15650	0
451	20230816	131900	462984820	15650	15650	15650	15650	0
452	20230816	131800	462984820	15650	15650	15650	15650	10
453	20230816	131700	462828320	15650	15650	15650	15650	190
454	20230816	131600	459854820	15650	15650	15650	15650	0
455	20230816	131500	459854820	15650	15650	15650	15650	0
456	20230816	131400	459854820	15650	15650	15650	15650	0
457	20230816	131300	459854820	15650	15650	15650	15650	60
458	20230816	131200	458915820	15600	15660	15660	15600	58
459	20230816	131100	458008570	15660	15660	15660	15660	1
460	20230816	131000	457992910	15660	15660	15660	15660	1
461	20230816	130900	457977250	15600	15600	15600	15600	0
462	20230816	130800	457977250	15600	15600	15600	15600	10
463	20230816	130700	457821250	15600	15600	15600	15600	0
464	20230816	130600	457821250	15600	15600	15600	15600	10
465	20230816	130500	457665250	15590	15590	15590	15590	3
466	20230816	130400	457618480	15590	15590	15590	15590	2
467	20230816	130300	457587300	15590	15590	15590	15590	0
468	20230816	130200	457587300	15590	15590	15590	15580	18
469	20230816	130100	457306690	15590	15590	15590	15590	40
470	20230816	130000	456683090	15600	15600	15600	15600	0
471	20230816	125900	456683090	15600	15600	15600	15600	0
472	20230816	125800	456683090	15600	15600	15600	15600	0
473	20230816	125700	456683090	15600	15600	15600	15600	8
474	20230816	125600	456558290	15600	15600	15600	15600	8
475	20230816	125500	456433490	15600	15600	15600	15600	50
476	20230816	125400	455653490	15600	15600	15600	15600	30
477	20230816	125300	455185490	15580	15600	15600	15580	11
478	20230816	125200	455013910	15600	15600	15600	15600	8
479	20230816	125100	454889110	15600	15600	15600	15600	13
480	20230816	125000	454686310	15600	15610	15610	15600	254
481	20230816	124900	450723660	15670	15600	15670	15600	687
482	20230816	124800	440006320	15600	15600	15600	15600	0
483	20230816	124700	440006320	15600	15600	15600	15600	0
484	20230816	124600	440006320	15600	15600	15600	15600	21
485	20230816	124500	439678720	15600	15600	15600	15600	3
486	20230816	124400	439631920	15600	15600	15600	15600	0
487	20230816	124300	439631920	15600	15600	15600	15600	0
488	20230816	124200	439631920	15600	15610	15610	15600	105
489	20230816	124100	437993890	15600	15600	15600	15600	98
490	20230816	124000	436465090	15600	15600	15600	15600	1
491	20230816	123900	436449490	15600	15600	15600	15600	0
492	20230816	123800	436449490	15600	15600	15600	15600	0
493	20230816	123700	436449490	15600	15600	15600	15600	0
494	20230816	123600	436449490	15600	15580	15600	15560	355
495	20230816	123500	430925340	15570	15570	15570	15570	0
496	20230816	123400	430925340	15570	15570	15570	15570	0
497	20230816	123300	430925340	15570	15570	15570	15570	0
498	20230816	123200	430925340	15570	15570	15570	15570	0
499	20230816	123100	430925340	15570	15570	15570	15570	0
500	20230816	123000	430925340	15570	15570	15570	15570	0
501	20230816	122900	430925340	15570	15670	15670	15570	243
502	20230816	122800	427128830	15670	15640	15670	15640	21
503	20230816	122700	426799850	15570	15570	15570	15570	0
504	20230816	122600	426799850	15570	15570	15570	15570	3
505	20230816	122500	426753140	15560	15560	15560	15560	0
506	20230816	122400	426753140	15560	15560	15560	15560	0
507	20230816	122300	426753140	15560	15560	15560	15560	0
508	20230816	122200	426753140	15560	15560	15560	15560	0
509	20230816	122100	426753140	15560	15560	15560	15560	25
510	20230816	122000	426364140	15560	15560	15560	15560	8
511	20230816	121900	426239660	15560	15580	15580	15560	451
512	20230816	121800	419219270	15570	15570	15570	15570	0
513	20230816	121700	419219270	15570	15570	15570	15570	0
514	20230816	121600	419219270	15570	15570	15570	15570	0
515	20230816	121500	419219270	15570	15570	15570	15570	0
516	20230816	121400	419219270	15570	15570	15570	15570	0
517	20230816	121300	419219270	15570	15570	15570	15570	30
518	20230816	121200	418752170	15570	15570	15570	15570	0
519	20230816	121100	418752170	15570	15580	15580	15570	44
520	20230816	121000	418066730	15670	15670	15670	15670	0
521	20230816	120900	418066730	15670	15670	15670	15670	0
522	20230816	120800	418066730	15670	15670	15670	15670	3
523	20230816	120700	418019720	15680	15680	15680	15680	1
524	20230816	120600	418004040	15680	15680	15680	15680	0
525	20230816	120500	418004040	15680	15680	15680	15680	15
526	20230816	120400	417768840	15570	15590	15590	15570	89
527	20230816	120300	416383080	15570	15570	15570	15570	0
528	20230816	120200	416383080	15570	15570	15570	15570	0
529	20230816	120100	416383080	15570	15610	15610	15570	350
530	20230816	120000	410930870	15600	15600	15600	15600	0
531	20230816	115900	410930870	15600	15600	15600	15600	0
532	20230816	115800	410930870	15600	15600	15600	15600	10
533	20230816	115700	410774870	15690	15680	15690	15680	64
534	20230816	115600	409770720	15590	15590	15590	15590	0
535	20230816	115500	409770720	15590	15590	15590	15590	1
536	20230816	115400	409755130	15590	15590	15590	15590	0
537	20230816	115300	409755130	15590	15590	15590	15590	0
538	20230816	115200	409755130	15590	15590	15590	15590	0
539	20230816	115100	409755130	15590	15590	15590	15590	0
540	20230816	115000	409755130	15590	15610	15610	15580	509
541	20230816	114900	401815650	15620	15620	15620	15620	4
542	20230816	114800	401753170	15620	15620	15620	15620	7
543	20230816	114700	401643830	15640	15640	15640	15640	0
544	20230816	114600	401643830	15640	15640	15640	15640	0
545	20230816	114500	401643830	15640	15630	15650	15630	76
546	20230816	114400	400455910	15630	15630	15630	15630	61
547	20230816	114300	399502480	15630	15630	15630	15630	39
548	20230816	114200	398892910	15630	15650	15650	15630	6
549	20230816	114100	398799030	15650	15650	15650	15650	3
550	20230816	114000	398752080	15650	15680	15680	15650	4
551	20230816	113900	398689450	15680	15680	15680	15680	0
552	20230816	113800	398689450	15680	15670	15680	15670	26
553	20230816	113700	398282000	15680	15680	15680	15680	0
554	20230816	113600	398282000	15680	15710	15710	15680	360
555	20230816	113500	392630960	15710	15710	15710	15710	0
556	20230816	113400	392630960	15710	15710	15710	15710	7
557	20230816	113300	392520990	15710	15710	15710	15710	23
558	20230816	113200	392159660	15700	15700	15700	15700	2
559	20230816	113100	392128260	15740	15740	15740	15740	0
560	20230816	113000	392128260	15740	15740	15740	15740	12
561	20230816	112900	391939380	15700	15700	15700	15700	10
562	20230816	112800	391782380	15700	15700	15700	15700	0
563	20230816	112700	391782380	15700	15700	15700	15700	0
564	20230816	112600	391782380	15700	15700	15700	15700	4
565	20230816	112500	391719580	15680	15680	15680	15680	0
566	20230816	112400	391719580	15680	15680	15680	15680	0
567	20230816	112300	391719580	15680	15680	15680	15680	0
568	20230816	112200	391719580	15680	15680	15680	15680	0
569	20230816	112100	391719580	15680	15680	15680	15680	0
570	20230816	112000	391719580	15680	15680	15680	15680	34
571	20230816	111900	391186460	15680	15680	15680	15680	0
572	20230816	111800	391186460	15680	15680	15680	15680	0
573	20230816	111700	391186460	15680	15630	15680	15630	111
574	20230816	111600	389447390	15670	15670	15670	15670	100
575	20230816	111500	387880390	15670	15650	15670	15650	106
576	20230816	111400	386219470	15630	15630	15630	15630	5
577	20230816	111300	386141320	15630	15630	15630	15630	3
578	20230816	111200	386094430	15670	15670	15670	15670	7
579	20230816	111100	385984740	15670	15670	15670	15650	78
580	20230816	111000	384762680	15670	15680	15680	15670	11
581	20230816	110900	384590260	15670	15670	15670	15670	0
582	20230816	110800	384590260	15670	15670	15670	15670	0
583	20230816	110700	384590260	15670	15730	15730	15670	55
584	20230816	110600	383727660	15770	15770	15770	15770	0
585	20230816	110500	383727660	15770	15770	15770	15770	0
586	20230816	110400	383727660	15770	15770	15770	15770	0
587	20230816	110300	383727660	15770	15770	15770	15770	0
588	20230816	110200	383727660	15770	15790	15790	15770	4
589	20230816	110100	383664560	15770	15770	15770	15770	0
590	20230816	110000	383664560	15770	15770	15770	15770	0
591	20230816	105900	383664560	15770	15770	15790	15770	106
592	20230816	105800	381991000	15790	15710	15790	15710	80
593	20230816	105700	380728710	15700	15710	15710	15700	77
594	20230816	105600	379519150	15710	15710	15710	15710	120
595	20230816	105500	377633950	15710	15710	15710	15710	39
596	20230816	105400	377021260	15710	15710	15710	15710	0
597	20230816	105300	377021260	15710	15710	15710	15710	2
598	20230816	105200	376989840	15710	15720	15720	15710	7
599	20230816	105100	376879850	15770	15710	15780	15710	59
600	20230816	105000	375950780	15720	15780	15780	15720	6
601	20230816	104900	375856160	15780	15780	15780	15780	0
602	20230816	104800	375856160	15780	15780	15780	15780	1
603	20230816	104700	375840380	15780	15780	15780	15780	0
604	20230816	104600	375840380	15780	15780	15780	15780	50
605	20230816	104500	375051380	15780	15780	15780	15780	0
606	20230816	104400	375051380	15780	15780	15780	15780	0
607	20230816	104300	375051380	15780	15780	15780	15780	1
608	20230816	104200	375035600	15700	15680	15700	15680	429
609	20230816	104100	368300400	15700	15700	15700	15700	1
610	20230816	104000	368284700	15670	15670	15670	15670	0
611	20230816	103900	368284700	15670	15670	15670	15670	0
612	20230816	103800	368284700	15670	15670	15670	15670	0
613	20230816	103700	368284700	15670	15670	15670	15670	13
614	20230816	103600	368080990	15670	15670	15670	15670	1
615	20230816	103500	368065320	15670	15670	15670	15670	0
616	20230816	103400	368065320	15670	15670	15670	15670	13
617	20230816	103300	367861610	15670	15670	15670	15670	0
618	20230816	103200	367861610	15670	15610	15670	15610	222
619	20230816	103100	364382930	15590	15590	15590	15590	0
620	20230816	103000	364382930	15590	15590	15590	15590	35
621	20230816	102900	363837280	15670	15600	15670	15600	789
622	20230816	102800	351527830	15600	15600	15600	15600	164
623	20230816	102700	348969430	15600	15610	15610	15600	134
624	20230816	102600	346877880	15660	15660	15660	15660	14
625	20230816	102500	346658640	15670	15670	15670	15670	50
626	20230816	102400	345875140	15670	15670	15670	15670	15
627	20230816	102300	345640090	15610	15580	15610	15580	1696
628	20230816	102200	319174810	15580	15580	15580	15580	14
629	20230816	102100	318956690	15570	15580	15580	15570	76
630	20230816	102000	317773230	15570	15570	15570	15570	40
631	20230816	101900	317150430	15570	15570	15570	15570	15
632	20230816	101800	316916880	15540	15550	15550	15540	103
633	20230816	101700	315315260	15580	15580	15580	15580	15
634	20230816	101600	315081560	15550	15550	15550	15550	71
635	20230816	101500	313977510	15580	15580	15580	15580	14
636	20230816	101400	313759390	15590	15590	15590	15590	0
637	20230816	101300	313759390	15590	15540	15590	15540	138
638	20230816	101200	311614170	15540	15590	15590	15540	114
639	20230816	101100	309841910	15590	15590	15590	15590	0
640	20230816	101000	309841910	15590	15590	15590	15590	15
641	20230816	100900	309608060	15590	15590	15590	15590	0
642	20230816	100800	309608060	15590	15590	15590	15590	14
643	20230816	100700	309389800	15580	15580	15590	15530	72
644	20230816	100600	308269350	15580	15530	15580	15530	26
645	20230816	100500	307865020	15540	15520	15540	15520	1289
646	20230816	100400	287851560	15520	15520	15520	15520	60
647	20230816	100300	286920360	15520	15540	15540	15520	169
648	20230816	100200	284296840	15530	15530	15530	15530	4
649	20230816	100100	284234720	15540	15540	15540	15540	14
650	20230816	100000	284017160	15540	15540	15540	15540	0
651	20230816	095900	284017160	15540	15510	15540	15510	29
652	20230816	095800	283566950	15500	15530	15530	15500	113
653	20230816	095700	281814570	15490	15490	15490	15490	50
654	20230816	095600	281040070	15490	15490	15490	15490	95
655	20230816	095500	279568520	15490	15520	15520	15480	96
656	20230816	095400	278081680	15490	15500	15520	15490	415
657	20230816	095300	271652900	15500	15540	15540	15500	406
658	20230816	095200	265347700	15540	15530	15540	15510	1400
659	20230816	095100	243622870	15530	15540	15540	15530	29
660	20230816	095000	243172250	15540	15540	15540	15530	68
661	20230816	094900	242115580	15530	15540	15540	15530	134
662	20230816	094800	240033350	15530	15530	15530	15530	4
663	20230816	094700	239971230	15550	15550	15550	15550	14
664	20230816	094600	239753530	15530	15530	15530	15530	0
665	20230816	094500	239753530	15530	15530	15530	15530	9
666	20230816	094400	239613760	15530	15530	15530	15530	108
667	20230816	094300	237936520	15530	15530	15530	15520	109
668	20230816	094200	236243800	15590	15600	15600	15590	16
669	20230816	094100	235994220	15600	15600	15600	15600	254
670	20230816	094000	232031820	15600	15520	15600	15520	27
671	20230816	093900	231610850	15600	15600	15600	15600	0
672	20230816	093800	231610850	15600	15550	15600	15550	214
673	20230816	093700	228275030	15570	15550	15570	15460	340
674	20230816	093600	223002200	15500	15470	15550	15460	554
675	20230816	093500	214431170	15550	15550	15550	15550	16
676	20230816	093400	214182370	15540	15510	15540	15500	189
677	20230816	093300	211248350	15500	15500	15510	15500	116
678	20230816	093200	209450210	15500	15500	15500	15400	226
679	20230816	093100	205961660	15500	15510	15510	15370	988
680	20230816	093000	190707400	15510	15490	15510	15470	734
681	20230816	092900	179338610	15510	15520	15520	15500	566
682	20230816	092800	170560620	15540	15560	15560	15540	159
683	20230816	092700	168088240	15550	15550	15550	15550	101
684	20230816	092600	166517690	15550	15550	15550	15550	165
685	20230816	092500	163951940	15560	15580	15580	15560	108
686	20230816	092400	162271440	15580	15580	15580	15580	140
687	20230816	092300	160090240	15580	15600	15610	15580	280
688	20230816	092200	155725260	15580	15580	15590	15580	400
689	20230816	092100	149493000	15580	15540	15580	15540	594
690	20230816	092000	140239280	15570	15580	15580	15500	2730
691	20230816	091900	97872680	15580	15580	15580	15580	78
692	20230816	091800	96657440	15580	15590	15590	15580	128
693	20230816	091700	94663190	15580	15580	15580	15580	0
694	20230816	091600	94663190	15580	15600	15600	15580	236
695	20230816	091500	90982930	15620	15600	15620	15600	135
696	20230816	091400	88876870	15600	15590	15600	15590	93
697	20230816	091300	87426520	15590	15590	15590	15590	14
698	20230816	091200	87208260	15590	15530	15600	15520	135
699	20230816	091100	85112190	15520	15560	15600	15520	261
700	20230816	091000	81056110	15610	15670	15680	15600	1504
701	20230816	090900	57570790	15680	15660	15690	15660	13
702	20230816	090800	57367140	15650	15650	15650	15650	1
703	20230816	090700	57351490	15650	15660	15660	15650	176
704	20230816	090600	54596190	15690	15780	15810	15660	1327
705	20230816	090500	33717870	15810	15810	15810	15800	211
706	20230816	090400	30382020	15760	15760	15760	15760	0
707	20230816	090300	30382020	15760	15760	15760	15760	32
708	20230816	090200	29877700	15760	15830	15830	15760	164
709	20230816	090100	27289340	15990	16000	16000	15990	22
710	20230816	090000	26937350	16010	15730	16010	15730	1711