KissMeData/425040/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	205800	1731532900	40600	40600	40600	40600	985
3	20230814	205700	1731532900	40600	40600	40600	40600	0
4	20230814	205600	1731532900	40600	40600	40600	40600	0
5	20230814	205500	1731532900	40600	40600	40600	40600	0
6	20230814	205400	1731532900	40600	40600	40600	40600	0
7	20230814	205300	1731532900	40600	40600	40600	40600	0
8	20230814	205200	1731532900	40600	40600	40600	40600	0
9	20230814	205100	1731532900	40600	40600	40600	40600	0
10	20230814	205000	1731532900	40600	40600	40600	40600	0
11	20230814	204900	1731532900	40600	40600	40600	40600	0
12	20230814	204800	1731532900	40600	40600	40600	40600	0
13	20230814	204700	1731532900	40600	40600	40600	40600	0
14	20230814	204600	1731532900	40600	40600	40600	40600	0
15	20230814	204500	1731532900	40600	40600	40600	40600	0
16	20230814	204400	1731532900	40600	40600	40600	40600	0
17	20230814	204300	1731532900	40600	40600	40600	40600	0
18	20230814	204200	1731532900	40600	40600	40600	40600	0
19	20230814	204100	1731532900	40600	40600	40600	40600	0
20	20230814	204000	1731532900	40600	40600	40600	40600	0
21	20230814	203900	1731532900	40600	40600	40600	40600	0
22	20230814	203800	1731532900	40600	40600	40600	40600	0
23	20230814	203700	1731532900	40600	40600	40600	40600	0
24	20230814	203600	1731532900	40600	40600	40600	40600	0
25	20230814	203500	1731532900	40600	40600	40600	40600	0
26	20230814	203400	1731532900	40600	40600	40600	40600	0
27	20230814	203300	1731532900	40600	40600	40600	40600	0
28	20230814	203200	1731532900	40600	40600	40600	40600	0
29	20230814	203100	1731532900	40600	40600	40600	40600	0
30	20230814	203000	1731532900	40600	40600	40600	40600	0
31	20230814	202900	1731532900	40600	40600	40600	40600	0
32	20230814	202800	1731532900	40600	40600	40600	40600	985
33	20230814	202700	1731532900	40600	40600	40600	40600	0
34	20230814	202600	1731532900	40600	40600	40600	40600	0
35	20230814	202500	1731532900	40600	40600	40600	40600	0
36	20230814	202400	1731532900	40600	40600	40600	40600	0
37	20230814	202300	1731532900	40600	40600	40600	40600	0
38	20230814	202200	1731532900	40600	40600	40600	40600	0
39	20230814	202100	1731532900	40600	40600	40600	40600	0
40	20230814	202000	1731532900	40600	40600	40600	40600	0
41	20230814	201900	1731532900	40600	40600	40600	40600	0
42	20230814	201800	1731532900	40600	40600	40600	40600	0
43	20230814	201700	1731532900	40600	40600	40600	40600	0
44	20230814	201600	1731532900	40600	40600	40600	40600	0
45	20230814	201500	1731532900	40600	40600	40600	40600	0
46	20230814	201400	1731532900	40600	40600	40600	40600	0
47	20230814	201300	1731532900	40600	40600	40600	40600	0
48	20230814	201200	1731532900	40600	40600	40600	40600	0
49	20230814	201100	1731532900	40600	40600	40600	40600	0
50	20230814	201000	1731532900	40600	40600	40600	40600	0
51	20230814	200900	1731532900	40600	40600	40600	40600	0
52	20230814	200800	1731532900	40600	40600	40600	40600	0
53	20230814	200700	1731532900	40600	40600	40600	40600	0
54	20230814	200600	1731532900	40600	40600	40600	40600	0
55	20230814	200500	1731532900	40600	40600	40600	40600	0
56	20230814	200400	1731532900	40600	40600	40600	40600	0
57	20230814	200300	1731532900	40600	40600	40600	40600	0
58	20230814	200200	1731532900	40600	40600	40600	40600	0
59	20230814	200100	1731532900	40600	40600	40600	40600	0
60	20230814	200000	1731532900	40600	40600	40600	40600	0
61	20230814	195900	1731532900	40600	40600	40600	40600	0
62	20230814	195800	1731532900	40600	40600	40600	40600	985
63	20230814	195700	1731532900	40600	40600	40600	40600	0
64	20230814	195600	1731532900	40600	40600	40600	40600	0
65	20230814	195500	1731532900	40600	40600	40600	40600	0
66	20230814	195400	1731532900	40600	40600	40600	40600	0
67	20230814	195300	1731532900	40600	40600	40600	40600	0
68	20230814	195200	1731532900	40600	40600	40600	40600	0
69	20230814	195100	1731532900	40600	40600	40600	40600	0
70	20230814	195000	1731532900	40600	40600	40600	40600	0
71	20230814	194900	1731532900	40600	40600	40600	40600	0
72	20230814	194800	1731532900	40600	40600	40600	40600	0
73	20230814	194700	1731532900	40600	40600	40600	40600	0
74	20230814	194600	1731532900	40600	40600	40600	40600	0
75	20230814	194500	1731532900	40600	40600	40600	40600	0
76	20230814	194400	1731532900	40600	40600	40600	40600	0
77	20230814	194300	1731532900	40600	40600	40600	40600	0
78	20230814	194200	1731532900	40600	40600	40600	40600	0
79	20230814	194100	1731532900	40600	40600	40600	40600	0
80	20230814	194000	1731532900	40600	40600	40600	40600	0
81	20230814	193900	1731532900	40600	40600	40600	40600	0
82	20230814	193800	1731532900	40600	40600	40600	40600	0
83	20230814	193700	1731532900	40600	40600	40600	40600	0
84	20230814	193600	1731532900	40600	40600	40600	40600	0
85	20230814	193500	1731532900	40600	40600	40600	40600	0
86	20230814	193400	1731532900	40600	40600	40600	40600	0
87	20230814	193300	1731532900	40600	40600	40600	40600	0
88	20230814	193200	1731532900	40600	40600	40600	40600	0
89	20230814	193100	1731532900	40600	40600	40600	40600	0
90	20230814	193000	1731532900	40600	40600	40600	40600	0
91	20230814	192900	1731532900	40600	40600	40600	40600	0
92	20230814	192800	1731532900	40600	40600	40600	40600	985
93	20230814	192700	1731532900	40600	40600	40600	40600	0
94	20230814	192600	1731532900	40600	40600	40600	40600	0
95	20230814	192500	1731532900	40600	40600	40600	40600	0
96	20230814	192400	1731532900	40600	40600	40600	40600	0
97	20230814	192300	1731532900	40600	40600	40600	40600	0
98	20230814	192200	1731532900	40600	40600	40600	40600	0
99	20230814	192100	1731532900	40600	40600	40600	40600	0
100	20230814	192000	1731532900	40600	40600	40600	40600	0
101	20230814	191900	1731532900	40600	40600	40600	40600	0
102	20230814	191800	1731532900	40600	40600	40600	40600	0
103	20230814	191700	1731532900	40600	40600	40600	40600	0
104	20230814	191600	1731532900	40600	40600	40600	40600	0
105	20230814	191500	1731532900	40600	40600	40600	40600	0
106	20230814	191400	1731532900	40600	40600	40600	40600	0
107	20230814	191300	1731532900	40600	40600	40600	40600	0
108	20230814	191200	1731532900	40600	40600	40600	40600	0
109	20230814	191100	1731532900	40600	40600	40600	40600	0
110	20230814	191000	1731532900	40600	40600	40600	40600	0
111	20230814	190900	1731532900	40600	40600	40600	40600	0
112	20230814	190800	1731532900	40600	40600	40600	40600	0
113	20230814	190700	1731532900	40600	40600	40600	40600	0
114	20230814	190600	1731532900	40600	40600	40600	40600	0
115	20230814	190500	1731532900	40600	40600	40600	40600	0
116	20230814	190400	1731532900	40600	40600	40600	40600	0
117	20230814	190300	1731532900	40600	40600	40600	40600	0
118	20230814	190200	1731532900	40600	40600	40600	40600	0
119	20230814	190100	1731532900	40600	40600	40600	40600	0
120	20230814	190000	1731532900	40600	40600	40600	40600	0
121	20230814	185900	1731532900	40600	40600	40600	40600	0
122	20230814	185800	1731532900	40600	40600	40600	40600	985
123	20230814	185700	1731532900	40600	40600	40600	40600	0
124	20230814	185600	1731532900	40600	40600	40600	40600	0
125	20230814	185500	1731532900	40600	40600	40600	40600	0
126	20230814	185400	1731532900	40600	40600	40600	40600	0
127	20230814	185300	1731532900	40600	40600	40600	40600	0
128	20230814	185200	1731532900	40600	40600	40600	40600	0
129	20230814	185100	1731532900	40600	40600	40600	40600	0
130	20230814	185000	1731532900	40600	40600	40600	40600	0
131	20230814	184900	1731532900	40600	40600	40600	40600	0
132	20230814	184800	1731532900	40600	40600	40600	40600	0
133	20230814	184700	1731532900	40600	40600	40600	40600	0
134	20230814	184600	1731532900	40600	40600	40600	40600	0
135	20230814	184500	1731532900	40600	40600	40600	40600	0
136	20230814	184400	1731532900	40600	40600	40600	40600	0
137	20230814	184300	1731532900	40600	40600	40600	40600	0
138	20230814	184200	1731532900	40600	40600	40600	40600	0
139	20230814	184100	1731532900	40600	40600	40600	40600	0
140	20230814	184000	1731532900	40600	40600	40600	40600	0
141	20230814	183900	1731532900	40600	40600	40600	40600	0
142	20230814	183800	1731532900	40600	40600	40600	40600	0
143	20230814	183700	1731532900	40600	40600	40600	40600	0
144	20230814	183600	1731532900	40600	40600	40600	40600	0
145	20230814	183500	1731532900	40600	40600	40600	40600	0
146	20230814	183400	1731532900	40600	40600	40600	40600	0
147	20230814	183300	1731532900	40600	40600	40600	40600	0
148	20230814	183200	1731532900	40600	40600	40600	40600	0
149	20230814	183100	1731532900	40600	40600	40600	40600	0
150	20230814	183000	1731532900	40600	40600	40600	40600	0
151	20230814	182900	1731532900	40600	40600	40600	40600	0
152	20230814	182800	1731532900	40600	40600	40600	40600	985
153	20230814	182700	1731532900	40600	40600	40600	40600	0
154	20230814	182600	1731532900	40600	40600	40600	40600	0
155	20230814	182500	1731532900	40600	40600	40600	40600	0
156	20230814	182400	1731532900	40600	40600	40600	40600	0
157	20230814	182300	1731532900	40600	40600	40600	40600	0
158	20230814	182200	1731532900	40600	40600	40600	40600	0
159	20230814	182100	1731532900	40600	40600	40600	40600	0
160	20230814	182000	1731532900	40600	40600	40600	40600	0
161	20230814	181900	1731532900	40600	40600	40600	40600	0
162	20230814	181800	1731532900	40600	40600	40600	40600	0
163	20230814	181700	1731532900	40600	40600	40600	40600	0
164	20230814	181600	1731532900	40600	40600	40600	40600	0
165	20230814	181500	1731532900	40600	40600	40600	40600	0
166	20230814	181400	1731532900	40600	40600	40600	40600	0
167	20230814	181300	1731532900	40600	40600	40600	40600	0
168	20230814	181200	1731532900	40600	40600	40600	40600	0
169	20230814	181100	1731532900	40600	40600	40600	40600	0
170	20230814	181000	1731532900	40600	40600	40600	40600	0
171	20230814	180900	1731532900	40600	40600	40600	40600	0
172	20230814	180800	1731532900	40600	40600	40600	40600	0
173	20230814	180700	1731532900	40600	40600	40600	40600	0
174	20230814	180600	1731532900	40600	40600	40600	40600	0
175	20230814	180500	1731532900	40600	40600	40600	40600	0
176	20230814	180400	1731532900	40600	40600	40600	40600	0
177	20230814	180300	1731532900	40600	40600	40600	40600	0
178	20230814	180200	1731532900	40600	40600	40600	40600	0
179	20230814	180100	1731532900	40600	40600	40600	40600	0
180	20230814	180000	1731532900	40600	40600	40600	40600	0
181	20230814	175900	1731532900	40600	40600	40600	40600	0
182	20230814	175800	1731532900	40600	40600	40600	40600	985
183	20230814	175700	1731532900	40600	40600	40600	40600	0
184	20230814	175600	1731532900	40600	40600	40600	40600	0
185	20230814	175500	1731532900	40600	40600	40600	40600	0
186	20230814	175400	1731532900	40600	40600	40600	40600	0
187	20230814	175300	1731532900	40600	40600	40600	40600	0
188	20230814	175200	1731532900	40600	40600	40600	40600	0
189	20230814	175100	1731532900	40600	40600	40600	40600	0
190	20230814	175000	1731532900	40600	40600	40600	40600	0
191	20230814	174900	1731532900	40600	40600	40600	40600	0
192	20230814	174800	1731532900	40600	40600	40600	40600	0
193	20230814	174700	1731532900	40600	40600	40600	40600	0
194	20230814	174600	1731532900	40600	40600	40600	40600	0
195	20230814	174500	1731532900	40600	40600	40600	40600	0
196	20230814	174400	1731532900	40600	40600	40600	40600	0
197	20230814	174300	1731532900	40600	40600	40600	40600	0
198	20230814	174200	1731532900	40600	40600	40600	40600	0
199	20230814	174100	1731532900	40600	40600	40600	40600	0
200	20230814	174000	1731532900	40600	40600	40600	40600	0
201	20230814	173900	1731532900	40600	40600	40600	40600	0
202	20230814	173800	1731532900	40600	40600	40600	40600	0
203	20230814	173700	1731532900	40600	40600	40600	40600	0
204	20230814	173600	1731532900	40600	40600	40600	40600	0
205	20230814	173500	1731532900	40600	40600	40600	40600	0
206	20230814	173400	1731532900	40600	40600	40600	40600	0
207	20230814	173300	1731532900	40600	40600	40600	40600	0
208	20230814	173200	1731532900	40600	40600	40600	40600	0
209	20230814	173100	1731532900	40600	40600	40600	40600	0
210	20230814	173000	1731532900	40600	40600	40600	40600	0
211	20230814	172900	1731532900	40600	40600	40600	40600	0
212	20230814	172800	1731532900	40600	40600	40600	40600	985
213	20230814	172700	1731532900	40600	40600	40600	40600	0
214	20230814	172600	1731532900	40600	40600	40600	40600	0
215	20230814	172500	1731532900	40600	40600	40600	40600	0
216	20230814	172400	1731532900	40600	40600	40600	40600	0
217	20230814	172300	1731532900	40600	40600	40600	40600	0
218	20230814	172200	1731532900	40600	40600	40600	40600	0
219	20230814	172100	1731532900	40600	40600	40600	40600	0
220	20230814	172000	1731532900	40600	40600	40600	40600	0
221	20230814	171900	1731532900	40600	40600	40600	40600	0
222	20230814	171800	1731532900	40600	40600	40600	40600	0
223	20230814	171700	1731532900	40600	40600	40600	40600	0
224	20230814	171600	1731532900	40600	40600	40600	40600	0
225	20230814	171500	1731532900	40600	40600	40600	40600	0
226	20230814	171400	1731532900	40600	40600	40600	40600	0
227	20230814	171300	1731532900	40600	40600	40600	40600	0
228	20230814	171200	1731532900	40600	40600	40600	40600	0
229	20230814	171100	1731532900	40600	40600	40600	40600	0
230	20230814	171000	1731532900	40600	40600	40600	40600	0
231	20230814	170900	1731532900	40600	40600	40600	40600	0
232	20230814	170800	1731532900	40600	40600	40600	40600	0
233	20230814	170700	1731532900	40600	40600	40600	40600	0
234	20230814	170600	1731532900	40600	40600	40600	40600	0
235	20230814	170500	1731532900	40600	40600	40600	40600	0
236	20230814	170400	1731532900	40600	40600	40600	40600	0
237	20230814	170300	1731532900	40600	40600	40600	40600	0
238	20230814	170200	1731532900	40600	40600	40600	40600	0
239	20230814	170100	1731532900	40600	40600	40600	40600	0
240	20230814	170000	1731532900	40600	40600	40600	40600	0
241	20230814	165900	1731532900	40600	40600	40600	40600	0
242	20230814	165800	1731532900	40600	40600	40600	40600	985
243	20230814	165700	1731532900	40600	40600	40600	40600	0
244	20230814	165600	1731532900	40600	40600	40600	40600	0
245	20230814	165500	1731532900	40600	40600	40600	40600	0
246	20230814	165400	1731532900	40600	40600	40600	40600	0
247	20230814	165300	1731532900	40600	40600	40600	40600	0
248	20230814	165200	1731532900	40600	40600	40600	40600	0
249	20230814	165100	1731532900	40600	40600	40600	40600	0
250	20230814	165000	1731532900	40600	40600	40600	40600	0
251	20230814	164900	1731532900	40600	40600	40600	40600	0
252	20230814	164800	1731532900	40600	40600	40600	40600	0
253	20230814	164700	1731532900	40600	40600	40600	40600	0
254	20230814	164600	1731532900	40600	40600	40600	40600	0
255	20230814	164500	1731532900	40600	40600	40600	40600	0
256	20230814	164400	1731532900	40600	40600	40600	40600	0
257	20230814	164300	1731532900	40600	40600	40600	40600	0
258	20230814	164200	1731532900	40600	40600	40600	40600	0
259	20230814	164100	1731532900	40600	40600	40600	40600	0
260	20230814	164000	1731532900	40600	40600	40600	40600	0
261	20230814	163900	1731532900	40600	40600	40600	40600	0
262	20230814	163800	1731532900	40600	40600	40600	40600	0
263	20230814	163700	1731532900	40600	40600	40600	40600	0
264	20230814	163600	1731532900	40600	40600	40600	40600	0
265	20230814	163500	1731532900	40600	40600	40600	40600	0
266	20230814	163400	1731532900	40600	40600	40600	40600	0
267	20230814	163300	1731532900	40600	40600	40600	40600	0
268	20230814	163200	1731532900	40600	40600	40600	40600	0
269	20230814	163100	1731532900	40600	40600	40600	40600	0
270	20230814	163000	1731532900	40600	40600	40600	40600	0
271	20230814	162900	1731532900	40600	40600	40600	40600	0
272	20230814	162800	1731532900	40600	40600	40600	40600	985
273	20230814	162700	1731532900	40600	40600	40600	40600	0
274	20230814	162600	1731532900	40600	40600	40600	40600	0
275	20230814	162500	1731532900	40600	40600	40600	40600	0
276	20230814	162400	1731532900	40600	40600	40600	40600	0
277	20230814	162300	1731532900	40600	40600	40600	40600	0
278	20230814	162200	1731532900	40600	40600	40600	40600	0
279	20230814	162100	1731532900	40600	40600	40600	40600	0
280	20230814	162000	1731532900	40600	40600	40600	40600	0
281	20230814	161900	1731532900	40600	40600	40600	40600	0
282	20230814	161800	1731532900	40600	40600	40600	40600	0
283	20230814	161700	1731532900	40600	40600	40600	40600	0
284	20230814	161600	1731532900	40600	40600	40600	40600	0
285	20230814	161500	1731532900	40600	40600	40600	40600	0
286	20230814	161400	1731532900	40600	40600	40600	40600	0
287	20230814	161300	1731532900	40600	40600	40600	40600	0
288	20230814	161200	1731532900	40600	40600	40600	40600	0
289	20230814	161100	1731532900	40600	40600	40600	40600	0
290	20230814	161000	1731532900	40600	40600	40600	40600	0
291	20230814	160900	1731532900	40600	40600	40600	40600	0
292	20230814	160800	1731532900	40600	40600	40600	40600	0
293	20230814	160700	1731532900	40600	40600	40600	40600	0
294	20230814	160600	1731532900	40600	40600	40600	40600	0
295	20230814	160500	1731532900	40600	40600	40600	40600	0
296	20230814	160400	1731532900	40600	40600	40600	40600	0
297	20230814	160300	1731532900	40600	40600	40600	40600	0
298	20230814	160200	1731532900	40600	40600	40600	40600	0
299	20230814	160100	1731532900	40600	40600	40600	40600	0
300	20230814	160000	1731532900	40600	40600	40600	40600	0
301	20230814	155900	1731532900	40600	40600	40600	40600	0
302	20230814	155800	1731532900	40600	40600	40600	40600	985
303	20230814	155700	1731532900	40600	40600	40600	40600	0
304	20230814	155600	1731532900	40600	40600	40600	40600	0
305	20230814	155500	1731532900	40600	40600	40600	40600	0
306	20230814	155400	1731532900	40600	40600	40600	40600	0
307	20230814	155300	1731532900	40600	40600	40600	40600	0
308	20230814	155200	1731532900	40600	40600	40600	40600	0
309	20230814	155100	1731532900	40600	40600	40600	40600	0
310	20230814	155000	1731532900	40600	40600	40600	40600	0
311	20230814	154900	1731532900	40600	40600	40600	40600	0
312	20230814	154800	1731532900	40600	40600	40600	40600	0
313	20230814	154700	1731532900	40600	40600	40600	40600	0
314	20230814	154600	1731532900	40600	40600	40600	40600	0
315	20230814	154500	1731532900	40600	40600	40600	40600	0
316	20230814	154400	1731532900	40600	40600	40600	40600	0
317	20230814	154300	1731532900	40600	40600	40600	40600	0
318	20230814	154200	1731532900	40600	40600	40600	40600	0
319	20230814	154100	1731532900	40600	40600	40600	40600	0
320	20230814	154000	1731532900	40600	40600	40600	40600	0
321	20230814	153900	1731532900	40600	40600	40600	40600	0
322	20230814	153800	1731532900	40600	40600	40600	40600	0
323	20230814	153700	1731532900	40600	40600	40600	40600	0
324	20230814	153600	1731532900	40600	40600	40600	40600	0
325	20230814	153500	1731532900	40600	40600	40600	40600	0
326	20230814	153400	1731532900	40600	40600	40600	40600	0
327	20230814	153300	1731532900	40600	40600	40600	40600	0
328	20230814	153200	1731532900	40600	40600	40600	40600	0
329	20230814	153100	1731532900	40600	40600	40600	40600	0
330	20230814	153000	1731532900	40600	40600	40600	40600	985
331	20230814	152900	1691541900	40550	40550	40550	40550	0
332	20230814	152800	1691541900	40550	40550	40550	40550	0
333	20230814	152700	1691541900	40550	40550	40550	40550	0
334	20230814	152600	1691541900	40550	40550	40550	40550	0
335	20230814	152500	1691541900	40550	40550	40550	40550	0
336	20230814	152400	1691541900	40550	40550	40550	40550	0
337	20230814	152300	1691541900	40550	40550	40550	40550	0
338	20230814	152200	1691541900	40550	40550	40550	40550	0
339	20230814	152100	1691541900	40550	40550	40550	40550	0
340	20230814	152000	1691541900	40550	40550	40550	40550	0
341	20230814	151900	1691541900	40550	40600	40600	40500	306
342	20230814	151800	1679139650	40600	40600	40600	40600	5
343	20230814	151700	1678936650	40600	40550	40600	40550	17
344	20230814	151600	1678246800	40550	40550	40550	40550	231
345	20230814	151500	1668879750	40500	40500	40500	40500	13
346	20230814	151400	1668353250	40550	40500	40550	40500	122
347	20230814	151300	1663406250	40500	40500	40500	40500	0
348	20230814	151200	1663406250	40500	40550	40550	40500	79
349	20230814	151100	1660206600	40500	40550	40600	40500	160
350	20230814	151000	1653725650	40500	40500	40500	40500	11
351	20230814	150900	1653280150	40550	40500	40550	40500	80
352	20230814	150800	1650037150	40650	40650	40650	40650	15
353	20230814	150700	1649427400	40500	40550	40550	40500	14
354	20230814	150600	1648859750	40600	40600	40600	40600	24
355	20230814	150500	1647885350	40600	40600	40600	40600	0
356	20230814	150400	1647885350	40600	40600	40600	40600	0
357	20230814	150300	1647885350	40600	40550	40600	40500	342
358	20230814	150200	1634012350	40650	40650	40650	40650	0
359	20230814	150100	1634012350	40650	40650	40650	40650	1
360	20230814	150000	1633971700	40600	40650	40650	40550	13
361	20230814	145900	1633444300	40650	40600	40650	40600	268
362	20230814	145800	1622561500	40550	40550	40550	40550	0
363	20230814	145700	1622561500	40550	40550	40650	40550	115
364	20230814	145600	1617895750	40650	40550	40650	40550	10
365	20230814	145500	1617490150	40550	40550	40550	40550	40
366	20230814	145400	1615868150	40550	40700	40700	40550	58
367	20230814	145300	1613511250	40700	40650	40700	40650	65
368	20230814	145200	1610868500	40650	40650	40650	40650	70
369	20230814	145100	1608023000	40650	40650	40650	40650	12
370	20230814	145000	1607535200	40650	40650	40650	40650	380
371	20230814	144900	1592088200	40650	40650	40650	40650	0
372	20230814	144800	1592088200	40650	40650	40650	40650	2
373	20230814	144700	1592006900	40650	40650	40650	40650	49
374	20230814	144600	1590015050	40550	40600	40600	40550	89
375	20230814	144500	1586404850	40600	40550	40600	40500	33
376	20230814	144400	1585065900	40550	40550	40550	40550	19
377	20230814	144300	1584295450	40550	40550	40550	40550	0
378	20230814	144200	1584295450	40550	40550	40550	40550	17
379	20230814	144100	1583606100	40550	40550	40550	40550	0
380	20230814	144000	1583606100	40550	40600	40600	40550	2
381	20230814	143900	1583524950	40600	40600	40600	40600	119
382	20230814	143800	1578693550	40600	40550	40600	40550	14
383	20230814	143700	1578125200	40550	40550	40550	40550	11
384	20230814	143600	1577679150	40600	40550	40600	40550	2
385	20230814	143500	1577598000	40550	40550	40550	40550	54
386	20230814	143400	1575408300	40500	40500	40500	40500	0
387	20230814	143300	1575408300	40500	40500	40500	40500	10
388	20230814	143200	1575003300	40500	40400	40500	40400	860
389	20230814	143100	1540217150	40450	40450	40450	40450	234
390	20230814	143000	1530751850	40450	40450	40450	40450	16
391	20230814	142900	1530104650	40500	40500	40500	40500	1
392	20230814	142800	1530064150	40500	40500	40500	40500	117
393	20230814	142700	1525325650	40500	40550	40550	40500	6
394	20230814	142600	1525082600	40550	40550	40550	40550	1
395	20230814	142500	1525042050	40550	40550	40550	40550	3
396	20230814	142400	1524920400	40600	40500	40600	40500	6
397	20230814	142300	1524676900	40600	40600	40600	40600	12
398	20230814	142200	1524189700	40600	40600	40600	40600	1
399	20230814	142100	1524149100	40450	40550	40550	40450	238
400	20230814	142000	1514509800	40600	40600	40600	40600	32
401	20230814	141900	1513210600	40550	40500	40550	40500	154
402	20230814	141800	1506966350	40500	40550	40550	40500	151
403	20230814	141700	1500843550	40500	40500	40500	40500	36
404	20230814	141600	1499385550	40400	40450	40500	40400	32
405	20230814	141500	1498090900	40450	40400	40450	40400	19
406	20230814	141400	1497322400	40500	40400	40500	40400	49
407	20230814	141300	1495342400	40500	40500	40500	40500	5
408	20230814	141200	1495139900	40400	40400	40400	40400	0
409	20230814	141100	1495139900	40400	40400	40400	40400	18
410	20230814	141000	1494412700	40450	40450	40450	40450	124
411	20230814	140900	1489396900	40400	40400	40400	40400	40
412	20230814	140800	1487780900	40450	40400	40450	40400	117
413	20230814	140700	1483049100	40400	40400	40400	40400	0
414	20230814	140600	1483049100	40400	40450	40450	40400	6
415	20230814	140500	1482806450	40400	40450	40450	40400	135
416	20230814	140400	1477346550	40450	40450	40450	40450	7
417	20230814	140300	1477063400	40450	40450	40450	40450	0
418	20230814	140200	1477063400	40450	40400	40450	40400	520
419	20230814	140100	1456030700	40400	40500	40500	40400	326
420	20230814	140000	1442832900	40500	40550	40550	40500	18
421	20230814	135900	1442103800	40550	40550	40550	40550	0
422	20230814	135800	1442103800	40550	40550	40550	40550	3
423	20230814	135700	1441982150	40500	40500	40500	40500	0
424	20230814	135600	1441982150	40500	40550	40550	40500	201
425	20230814	135500	1433832350	40550	40550	40550	40550	17
426	20230814	135400	1433143000	40550	40550	40550	40550	36
427	20230814	135300	1431683200	40500	40500	40500	40500	12
428	20230814	135200	1431197200	40550	40550	40550	40550	10
429	20230814	135100	1430791700	40550	40550	40550	40550	0
430	20230814	135000	1430791700	40550	40550	40550	40550	4
431	20230814	134900	1430629500	40500	40500	40550	40500	48
432	20230814	134800	1428684700	40550	40550	40550	40550	1
433	20230814	134700	1428644150	40500	40500	40500	40500	79
434	20230814	134600	1425444650	40500	40500	40500	40500	10
435	20230814	134500	1425039650	40500	40500	40500	40500	108
436	20230814	134400	1420665650	40500	40500	40500	40500	0
437	20230814	134300	1420665650	40500	40500	40500	40500	0
438	20230814	134200	1420665650	40500	40500	40500	40500	0
439	20230814	134100	1420665650	40500	40500	40500	40500	0
440	20230814	134000	1420665650	40500	40600	40600	40500	7
441	20230814	133900	1420381900	40600	40600	40600	40600	10
442	20230814	133800	1419975900	40600	40600	40600	40600	0
443	20230814	133700	1419975900	40600	40550	40600	40500	38
444	20230814	133600	1418435350	40500	40500	40500	40500	64
445	20230814	133500	1415843350	40500	40500	40550	40500	39
446	20230814	133400	1414262900	40500	40500	40500	40500	10
447	20230814	133300	1413857900	40500	40500	40500	40500	28
448	20230814	133200	1412723900	40500	40550	40550	40500	33
449	20230814	133100	1411387350	40500	40500	40500	40500	10
450	20230814	133000	1410982350	40550	40600	40600	40550	33
451	20230814	132900	1409643550	40650	40650	40650	40650	0
452	20230814	132800	1409643550	40650	40650	40650	40650	1
453	20230814	132700	1409602900	40650	40650	40650	40650	2
454	20230814	132600	1409521600	40500	40500	40500	40500	2
455	20230814	132500	1409440600	40550	40600	40600	40550	21
456	20230814	132400	1408588200	40600	40600	40600	40600	0
457	20230814	132300	1408588200	40600	40600	40600	40600	3
458	20230814	132200	1408466400	40600	40600	40600	40600	18
459	20230814	132100	1407735600	40500	40500	40500	40500	21
460	20230814	132000	1406885100	40500	40500	40500	40500	0
461	20230814	131900	1406885100	40500	40500	40500	40500	0
462	20230814	131800	1406885100	40500	40500	40500	40500	0
463	20230814	131700	1406885100	40500	40700	40700	40500	38
464	20230814	131600	1405345700	40700	40700	40700	40700	3
465	20230814	131500	1405223600	40700	40700	40700	40700	0
466	20230814	131400	1405223600	40700	40700	40700	40700	1
467	20230814	131300	1405182900	40800	40800	40800	40800	10
468	20230814	131200	1404774900	40800	40650	40800	40550	66
469	20230814	131100	1402087350	40650	40500	40650	40500	16
470	20230814	131000	1401438300	40550	40550	40550	40500	7
471	20230814	130900	1401154700	40500	40500	40500	40500	11
472	20230814	130800	1400709200	40500	40500	40500	40500	21
473	20230814	130700	1399858700	40500	40550	40550	40500	12
474	20230814	130600	1399372250	40600	40600	40600	40600	21
475	20230814	130500	1398519650	40600	40600	40600	40600	9
476	20230814	130400	1398154250	40600	40600	40600	40600	50
477	20230814	130300	1396124250	40650	40650	40650	40600	26
478	20230814	130200	1395067400	40650	40650	40650	40650	0
479	20230814	130100	1395067400	40650	40650	40650	40650	3
480	20230814	130000	1394945450	40650	40650	40650	40650	2
481	20230814	125900	1394864150	40600	40600	40600	40600	12
482	20230814	125800	1394376950	40600	40600	40600	40600	39
483	20230814	125700	1392793550	40500	40500	40500	40500	11
484	20230814	125600	1392348050	40600	40550	40600	40500	17
485	20230814	125500	1391658700	40500	40500	40500	40500	0
486	20230814	125400	1391658700	40500	40500	40500	40500	104
487	20230814	125300	1387446700	40600	40500	40600	40500	62
488	20230814	125200	1384933700	40500	40550	40550	40500	27
489	20230814	125100	1383839200	40550	40500	40550	40500	19
490	20230814	125000	1383068950	40500	40500	40500	40500	0
491	20230814	124900	1383068950	40500	40500	40500	40500	0
492	20230814	124800	1383068950	40500	40550	40550	40500	98
493	20230814	124700	1379097950	40550	40500	40550	40500	157
494	20230814	124600	1372735200	40500	40500	40500	40500	254
495	20230814	124500	1362448200	40500	40500	40500	40500	10
496	20230814	124400	1362043200	40500	40550	40550	40500	7
497	20230814	124300	1361759400	40550	40550	40550	40550	13
498	20230814	124200	1361232250	40550	40550	40550	40550	15
499	20230814	124100	1360624000	40600	40600	40600	40600	2
500	20230814	124000	1360542800	40550	40550	40550	40550	16
501	20230814	123900	1359894000	40450	40500	40500	40450	101
502	20230814	123800	1355807450	40500	40600	40600	40500	12
503	20230814	123700	1355321250	40600	40600	40600	40600	38
504	20230814	123600	1353778450	40600	40600	40600	40600	0
505	20230814	123500	1353778450	40600	40600	40600	40600	102
506	20230814	123400	1349637250	40500	40600	40600	40500	47
507	20230814	123300	1347732050	40500	40500	40500	40500	26
508	20230814	123200	1346679050	40500	40500	40500	40500	15
509	20230814	123100	1346071550	40500	40500	40500	40500	80
510	20230814	123000	1342831550	40600	40550	40600	40550	11
511	20230814	122900	1342385000	40600	40600	40600	40600	3
512	20230814	122800	1342263200	40550	40550	40550	40550	0
513	20230814	122700	1342263200	40550	40550	40550	40550	0
514	20230814	122600	1342263200	40550	40650	40650	40550	14
515	20230814	122500	1341695400	40600	40600	40600	40600	0
516	20230814	122400	1341695400	40600	40600	40600	40600	0
517	20230814	122300	1341695400	40600	40600	40600	40600	0
518	20230814	122200	1341695400	40600	40600	40600	40600	0
519	20230814	122100	1341695400	40600	40600	40600	40600	0
520	20230814	122000	1341695400	40600	40600	40650	40600	129
521	20230814	121900	1336457950	40550	40400	40550	40400	220
522	20230814	121800	1327547300	40400	40400	40400	40400	7
523	20230814	121700	1327264500	40300	40350	40350	40300	3
524	20230814	121600	1327143500	40250	40300	40300	40250	8
525	20230814	121500	1326821400	40250	40350	40350	40250	8
526	20230814	121400	1326499200	40400	40350	40400	40350	64
527	20230814	121300	1323916750	40300	40300	40300	40300	0
528	20230814	121200	1323916750	40300	40300	40300	40300	50
529	20230814	121100	1321901750	40300	40300	40300	40300	40
530	20230814	121000	1320289750	40300	40300	40350	40250	30
531	20230814	120900	1319080750	40300	40250	40300	40250	21
532	20230814	120800	1318234950	40250	40250	40250	40250	44
533	20230814	120700	1316463950	40300	40250	40300	40200	54
534	20230814	120600	1314291550	40200	40200	40200	40200	30
535	20230814	120500	1313085550	40200	40300	40300	40200	146
536	20230814	120400	1307208300	40300	40300	40300	40300	9
537	20230814	120300	1306845600	40300	40300	40300	40300	5
538	20230814	120200	1306644100	40300	40300	40300	40300	5
539	20230814	120100	1306442600	40300	40350	40350	40300	13
540	20230814	120000	1305918650	40300	40300	40300	40300	39
541	20230814	115900	1304346950	40300	40300	40300	40300	3
542	20230814	115800	1304226050	40400	40400	40400	40400	0
543	20230814	115700	1304226050	40400	40400	40400	40400	0
544	20230814	115600	1304226050	40400	40400	40400	40400	35
545	20230814	115500	1302812050	40200	40300	40300	40200	50
546	20230814	115400	1300799550	40200	40200	40200	40200	0
547	20230814	115300	1300799550	40200	40200	40200	40200	2
548	20230814	115200	1300719150	40400	40250	40400	40050	544
549	20230814	115100	1278866050	40200	40450	40450	40200	501
550	20230814	115000	1258681500	40400	40400	40400	40400	91
551	20230814	114900	1255005100	40400	40400	40400	40350	24
552	20230814	114800	1254035650	40400	40400	40400	40400	38
553	20230814	114700	1252500450	40400	40400	40400	40400	15
554	20230814	114600	1251894450	40350	40350	40350	40350	0
555	20230814	114500	1251894450	40350	40350	40350	40350	4
556	20230814	114400	1251733050	40350	40350	40350	40350	9
557	20230814	114300	1251369900	40450	40350	40450	40350	7
558	20230814	114200	1251087050	40350	40400	40400	40350	6
559	20230814	114100	1250844850	40400	40500	40500	40400	237
560	20230814	114000	1241261750	40450	40450	40450	40450	0
561	20230814	113900	1241261750	40450	40450	40450	40450	0
562	20230814	113800	1241261750	40450	40500	40500	40450	25
563	20230814	113700	1240250000	40550	40550	40550	40550	12
564	20230814	113600	1239763400	40550	40550	40550	40550	50
565	20230814	113500	1237735900	40550	40550	40550	40550	41
566	20230814	113400	1236073350	40600	40600	40600	40600	10
567	20230814	113300	1235667350	40600	40550	40600	40550	52
568	20230814	113200	1233558550	40550	40550	40550	40550	17
569	20230814	113100	1232869200	40550	40550	40550	40550	1
570	20230814	113000	1232828650	40600	40550	40600	40550	3
571	20230814	112900	1232706900	40550	40550	40550	40550	4
572	20230814	112800	1232544700	40500	40500	40500	40500	249
573	20230814	112700	1222460200	40500	40500	40500	40500	7
574	20230814	112600	1222176700	40450	40500	40500	40450	211
575	20230814	112500	1213638200	40550	40550	40550	40550	20
576	20230814	112400	1212827200	40500	40500	40500	40500	5
577	20230814	112300	1212624700	40500	40500	40500	40500	0
578	20230814	112200	1212624700	40500	40500	40500	40500	0
579	20230814	112100	1212624700	40500	40500	40500	40500	135
580	20230814	112000	1207157200	40500	40450	40500	40450	22
581	20230814	111900	1206266950	40500	40500	40500	40500	100
582	20230814	111800	1202216950	40550	40550	40550	40550	119
583	20230814	111700	1197391500	40550	40600	40600	40550	23
584	20230814	111600	1196458200	40600	40600	40600	40600	114
585	20230814	111500	1191829800	40600	40700	40700	40600	623
586	20230814	111400	1166532200	40700	40700	40700	40650	379
587	20230814	111300	1151120750	40700	40750	40750	40700	289
588	20230814	111200	1139354650	40750	40750	40750	40750	8
589	20230814	111100	1139028650	40750	40750	40750	40750	24
590	20230814	111000	1138050650	40750	40750	40750	40750	3
591	20230814	110900	1137928400	40800	40700	40850	40700	22
592	20230814	110800	1137032750	40700	40700	40700	40700	33
593	20230814	110700	1135689650	40700	40800	40800	40700	36
594	20230814	110600	1134221550	40750	40750	40750	40700	21
595	20230814	110500	1133365900	40650	40650	40650	40650	50
596	20230814	110400	1131333400	40650	40650	40650	40650	15
597	20230814	110300	1130723650	40650	40650	40650	40650	0
598	20230814	110200	1130723650	40650	40650	40650	40650	187
599	20230814	110100	1123122100	40600	40700	40700	40600	28
600	20230814	110000	1121983150	40700	40700	40700	40700	0
601	20230814	105900	1121983150	40700	40900	41000	40700	378
602	20230814	105800	1106497650	41050	41050	41050	41050	500
603	20230814	105700	1085972650	41050	41050	41050	41050	50
604	20230814	105600	1083920150	41050	41050	41050	41050	4
605	20230814	105500	1083755950	41050	40800	41050	40800	952
606	20230814	105400	1044788950	40800	40750	40800	40750	132
607	20230814	105300	1039407800	40650	40750	40750	40650	48
608	20230814	105200	1037452300	40700	40650	40700	40650	123
609	20230814	105100	1032448900	40650	40650	40650	40600	30
610	20230814	105000	1031229850	40600	40600	40650	40600	108
611	20230814	104900	1026844800	40650	40650	40650	40650	0
612	20230814	104800	1026844800	40650	40600	40650	40600	70
613	20230814	104700	1023999800	40600	40600	40600	40600	0
614	20230814	104600	1023999800	40600	40450	40600	40450	24
615	20230814	104500	1023026800	40450	40450	40450	40450	0
616	20230814	104400	1023026800	40450	40450	40450	40450	66
617	20230814	104300	1020357100	40450	40500	40500	40450	103
618	20230814	104200	1016190700	40500	40500	40500	40500	17
619	20230814	104100	1015502200	40450	40450	40450	40450	50
620	20230814	104000	1013479700	40500	40500	40500	40450	84
621	20230814	103900	1010078450	40500	40500	40500	40500	2
622	20230814	103800	1009997450	40400	40400	40400	40400	0
623	20230814	103700	1009997450	40400	40500	40500	40400	336
624	20230814	103600	996407050	40500	40500	40500	40500	20
625	20230814	103500	995597050	40600	40600	40600	40600	1
626	20230814	103400	995556450	40600	40600	40600	40600	1
627	20230814	103300	995515850	40550	40550	40550	40550	18
628	20230814	103200	994785950	40600	40550	40600	40550	64
629	20230814	103100	992187600	40500	40500	40500	40500	118
630	20230814	103000	987408600	40500	40500	40500	40500	11
631	20230814	102900	986963100	40450	40450	40450	40450	12
632	20230814	102800	986477700	40400	40500	40500	40400	101
633	20230814	102700	982397200	40500	40450	40500	40400	16
634	20230814	102600	981749850	40400	40400	40400	40400	0
635	20230814	102500	981749850	40400	40400	40400	40400	0
636	20230814	102400	981749850	40400	40400	40400	40400	55
637	20230814	102300	979527850	40550	40550	40550	40550	0
638	20230814	102200	979527850	40550	40550	40550	40550	5
639	20230814	102100	979325100	40600	40600	40650	40600	3
640	20230814	102000	979203250	40300	40650	40650	40300	66
641	20230814	101900	976528550	40550	40600	40700	40550	209
642	20230814	101800	968029000	40650	40600	40700	40600	505
643	20230814	101700	947503400	40550	40400	40550	40400	96
644	20230814	101600	943616100	40300	40300	40350	40300	12
645	20230814	101500	943132250	40300	40350	40350	40300	30
646	20230814	101400	941922000	40300	40250	40300	40250	76
647	20230814	101300	938862800	40200	40200	40200	40200	1
648	20230814	101200	938822600	40200	40200	40200	40200	23
649	20230814	101100	937898000	40150	40250	40250	40150	63
650	20230814	101000	935363250	40250	40250	40250	40250	17
651	20230814	100900	934679000	40200	40200	40200	40200	0
652	20230814	100800	934679000	40200	40150	40200	40150	23
653	20230814	100700	933755100	40100	40100	40100	40100	14
654	20230814	100600	933193700	40150	40100	40150	40100	12
655	20230814	100500	932712350	40050	40050	40050	40050	49
656	20230814	100400	930749900	40000	40000	40000	40000	28
657	20230814	100300	929629900	40000	40000	40000	40000	83
658	20230814	100200	926309900	39950	40000	40000	39950	20
659	20230814	100100	925510800	40000	40000	40050	40000	42
660	20230814	100000	923830750	40000	40000	40050	39950	31
661	20230814	095900	922590400	40000	40000	40000	39950	117
662	20230814	095800	917910750	40000	39900	40000	39900	766
663	20230814	095700	887345200	39950	40000	40000	39950	965
664	20230814	095600	848789550	40000	40000	40000	40000	66
665	20230814	095500	846149550	40100	40050	40100	40000	277
666	20230814	095400	835069100	40000	40100	40200	40000	464
667	20230814	095300	816507500	40100	40050	40300	40050	220
668	20230814	095200	807692750	40050	40100	40100	40050	502
669	20230814	095100	787587600	40100	40100	40100	40100	154
670	20230814	095000	781412200	40100	40200	40200	40100	691
671	20230814	094900	753694700	40150	40200	40200	40100	370
672	20230814	094800	738839500	40200	40200	40200	40200	291
673	20230814	094700	727141300	40200	40300	40400	40200	523
674	20230814	094600	706059400	40300	40350	40350	40300	91
675	20230814	094500	702387600	40300	40400	40550	40300	143
676	20230814	094400	696608950	40400	40350	40400	40350	101
677	20230814	094300	692533100	40450	40500	40500	40450	18
678	20230814	094200	691804900	40550	40550	40600	40550	714
679	20230814	094100	662852150	40600	40600	40600	40600	17
680	20230814	094000	662161950	40600	40500	40600	40500	21
681	20230814	093900	661311350	40550	40600	40600	40550	60
682	20230814	093800	658878300	40600	40600	40600	40600	20
683	20230814	093700	658066300	40650	40650	40650	40650	1
684	20230814	093600	658025650	40550	40650	40650	40550	48
685	20230814	093500	656076750	40650	40650	40650	40650	9
686	20230814	093400	655710900	40700	40550	40700	40500	6
687	20230814	093300	655467600	40650	40650	40650	40650	2
688	20230814	093200	655386300	40700	40500	40700	40500	63
689	20230814	093100	652827900	40500	40650	40650	40500	102
690	20230814	093000	648684600	40650	40600	40650	40600	298
691	20230814	092900	636571800	40600	40500	40650	40500	439
692	20230814	092800	618786450	40500	40400	40500	40250	1339
693	20230814	092700	564889700	40400	40250	40400	40250	636
694	20230814	092600	539244350	40100	40150	40150	40100	869
695	20230814	092500	504394950	40100	40100	40100	40100	0
696	20230814	092400	504394950	40100	40100	40100	40100	10
697	20230814	092300	503993950	40100	40100	40100	40100	54
698	20230814	092200	501828550	40100	40200	40200	40100	280
699	20230814	092100	490592550	40200	40350	40350	40200	29
700	20230814	092000	489426600	40350	40400	40400	40350	52
701	20230814	091900	487325850	40450	40050	40450	40050	171
702	20230814	091800	480432550	40200	40150	40200	40150	205
703	20230814	091700	472192850	40000	40000	40100	39950	454
704	20230814	091600	454033850	40000	40050	40050	39950	1595
705	20230814	091500	390246600	40000	40000	40000	40000	61
706	20230814	091400	387806600	40000	40350	40350	40000	556
707	20230814	091300	365544850	40250	40350	40400	40250	247
708	20230814	091200	355595850	40300	40300	40850	40000	1298
709	20230814	091100	302720500	40300	40000	40300	39950	1007
710	20230814	091000	262428850	40000	40200	40200	40000	4
711	20230814	090900	262268650	40000	40100	40200	40000	52
712	20230814	090800	260185350	40200	40000	40200	39900	1953
713	20230814	090700	182046250	40000	40000	40200	40000	696
714	20230814	090600	154199250	40000	40050	40050	40000	1237
715	20230814	090500	104701300	40100	40200	40250	40050	415
716	20230814	090400	88065750	40250	40300	40300	40250	87
717	20230814	090300	84560250	40400	40500	40500	40400	348
718	20230814	090200	70491700	40800	40500	40850	40000	784
719	20230814	090100	38800600	40500	40600	40900	40500	500
720	20230814	090000	18498000	40600	40750	40950	40600	448