KissMeData/017940/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	185700	1476527700	57600	57600	57600	57600	279
3	20230822	185600	1476527700	57600	57600	57600	57600	0
4	20230822	185500	1476527700	57600	57600	57600	57600	0
5	20230822	185400	1476527700	57600	57600	57600	57600	0
6	20230822	185300	1476527700	57600	57600	57600	57600	0
7	20230822	185200	1476527700	57600	57600	57600	57600	0
8	20230822	185100	1476527700	57600	57600	57600	57600	0
9	20230822	185000	1476527700	57600	57600	57600	57600	0
10	20230822	184900	1476527700	57600	57600	57600	57600	0
11	20230822	184800	1476527700	57600	57600	57600	57600	0
12	20230822	184700	1476527700	57600	57600	57600	57600	0
13	20230822	184600	1476527700	57600	57600	57600	57600	0
14	20230822	184500	1476527700	57600	57600	57600	57600	0
15	20230822	184400	1476527700	57600	57600	57600	57600	0
16	20230822	184300	1476527700	57600	57600	57600	57600	0
17	20230822	184200	1476527700	57600	57600	57600	57600	0
18	20230822	184100	1476527700	57600	57600	57600	57600	0
19	20230822	184000	1476527700	57600	57600	57600	57600	0
20	20230822	183900	1476527700	57600	57600	57600	57600	0
21	20230822	183800	1476527700	57600	57600	57600	57600	0
22	20230822	183700	1476527700	57600	57600	57600	57600	0
23	20230822	183600	1476527700	57600	57600	57600	57600	0
24	20230822	183500	1476527700	57600	57600	57600	57600	0
25	20230822	183400	1476527700	57600	57600	57600	57600	0
26	20230822	183300	1476527700	57600	57600	57600	57600	0
27	20230822	183200	1476527700	57600	57600	57600	57600	0
28	20230822	183100	1476527700	57600	57600	57600	57600	0
29	20230822	183000	1476527700	57600	57600	57600	57600	0
30	20230822	182900	1476527700	57600	57600	57600	57600	0
31	20230822	182800	1476527700	57600	57600	57600	57600	0
32	20230822	182700	1476527700	57600	57600	57600	57600	279
33	20230822	182600	1476527700	57600	57600	57600	57600	0
34	20230822	182500	1476527700	57600	57600	57600	57600	0
35	20230822	182400	1476527700	57600	57600	57600	57600	0
36	20230822	182300	1476527700	57600	57600	57600	57600	0
37	20230822	182200	1476527700	57600	57600	57600	57600	0
38	20230822	182100	1476527700	57600	57600	57600	57600	0
39	20230822	182000	1476527700	57600	57600	57600	57600	0
40	20230822	181900	1476527700	57600	57600	57600	57600	0
41	20230822	181800	1476527700	57600	57600	57600	57600	0
42	20230822	181700	1476527700	57600	57600	57600	57600	0
43	20230822	181600	1476527700	57600	57600	57600	57600	0
44	20230822	181500	1476527700	57600	57600	57600	57600	0
45	20230822	181400	1476527700	57600	57600	57600	57600	0
46	20230822	181300	1476527700	57600	57600	57600	57600	0
47	20230822	181200	1476527700	57600	57600	57600	57600	0
48	20230822	181100	1476527700	57600	57600	57600	57600	0
49	20230822	181000	1476527700	57600	57600	57600	57600	0
50	20230822	180900	1476527700	57600	57600	57600	57600	0
51	20230822	180800	1476527700	57600	57600	57600	57600	0
52	20230822	180700	1476527700	57600	57600	57600	57600	0
53	20230822	180600	1476527700	57600	57600	57600	57600	0
54	20230822	180500	1476527700	57600	57600	57600	57600	0
55	20230822	180400	1476527700	57600	57600	57600	57600	0
56	20230822	180300	1476527700	57600	57600	57600	57600	0
57	20230822	180200	1476527700	57600	57600	57600	57600	0
58	20230822	180100	1476527700	57600	57600	57600	57600	0
59	20230822	180000	1476527700	57600	57600	57600	57600	0
60	20230822	175900	1476527700	57600	57600	57600	57600	0
61	20230822	175800	1476527700	57600	57600	57600	57600	0
62	20230822	175700	1476527700	57600	57600	57600	57600	279
63	20230822	175600	1476527700	57600	57600	57600	57600	0
64	20230822	175500	1476527700	57600	57600	57600	57600	0
65	20230822	175400	1476527700	57600	57600	57600	57600	0
66	20230822	175300	1476527700	57600	57600	57600	57600	0
67	20230822	175200	1476527700	57600	57600	57600	57600	0
68	20230822	175100	1476527700	57600	57600	57600	57600	0
69	20230822	175000	1476527700	57600	57600	57600	57600	0
70	20230822	174900	1476527700	57600	57600	57600	57600	0
71	20230822	174800	1476527700	57600	57600	57600	57600	0
72	20230822	174700	1476527700	57600	57600	57600	57600	0
73	20230822	174600	1476527700	57600	57600	57600	57600	0
74	20230822	174500	1476527700	57600	57600	57600	57600	0
75	20230822	174400	1476527700	57600	57600	57600	57600	0
76	20230822	174300	1476527700	57600	57600	57600	57600	0
77	20230822	174200	1476527700	57600	57600	57600	57600	0
78	20230822	174100	1476527700	57600	57600	57600	57600	0
79	20230822	174000	1476527700	57600	57600	57600	57600	0
80	20230822	173900	1476527700	57600	57600	57600	57600	0
81	20230822	173800	1476527700	57600	57600	57600	57600	0
82	20230822	173700	1476527700	57600	57600	57600	57600	0
83	20230822	173600	1476527700	57600	57600	57600	57600	0
84	20230822	173500	1476527700	57600	57600	57600	57600	0
85	20230822	173400	1476527700	57600	57600	57600	57600	0
86	20230822	173300	1476527700	57600	57600	57600	57600	0
87	20230822	173200	1476527700	57600	57600	57600	57600	0
88	20230822	173100	1476527700	57600	57600	57600	57600	0
89	20230822	173000	1476527700	57600	57600	57600	57600	0
90	20230822	172900	1476527700	57600	57600	57600	57600	0
91	20230822	172800	1476527700	57600	57600	57600	57600	0
92	20230822	172700	1476527700	57600	57600	57600	57600	279
93	20230822	172600	1476527700	57600	57600	57600	57600	0
94	20230822	172500	1476527700	57600	57600	57600	57600	0
95	20230822	172400	1476527700	57600	57600	57600	57600	0
96	20230822	172300	1476527700	57600	57600	57600	57600	0
97	20230822	172200	1476527700	57600	57600	57600	57600	0
98	20230822	172100	1476527700	57600	57600	57600	57600	0
99	20230822	172000	1476527700	57600	57600	57600	57600	0
100	20230822	171900	1476527700	57600	57600	57600	57600	0
101	20230822	171800	1476527700	57600	57600	57600	57600	0
102	20230822	171700	1476527700	57600	57600	57600	57600	0
103	20230822	171600	1476527700	57600	57600	57600	57600	0
104	20230822	171500	1476527700	57600	57600	57600	57600	0
105	20230822	171400	1476527700	57600	57600	57600	57600	0
106	20230822	171300	1476527700	57600	57600	57600	57600	0
107	20230822	171200	1476527700	57600	57600	57600	57600	0
108	20230822	171100	1476527700	57600	57600	57600	57600	0
109	20230822	171000	1476527700	57600	57600	57600	57600	0
110	20230822	170900	1476527700	57600	57600	57600	57600	0
111	20230822	170800	1476527700	57600	57600	57600	57600	0
112	20230822	170700	1476527700	57600	57600	57600	57600	0
113	20230822	170600	1476527700	57600	57600	57600	57600	0
114	20230822	170500	1476527700	57600	57600	57600	57600	0
115	20230822	170400	1476527700	57600	57600	57600	57600	0
116	20230822	170300	1476527700	57600	57600	57600	57600	0
117	20230822	170200	1476527700	57600	57600	57600	57600	0
118	20230822	170100	1476527700	57600	57600	57600	57600	0
119	20230822	170000	1476527700	57600	57600	57600	57600	0
120	20230822	165900	1476527700	57600	57600	57600	57600	0
121	20230822	165800	1476527700	57600	57600	57600	57600	0
122	20230822	165700	1476527700	57600	57600	57600	57600	279
123	20230822	165600	1476527700	57600	57600	57600	57600	0
124	20230822	165500	1476527700	57600	57600	57600	57600	0
125	20230822	165400	1476527700	57600	57600	57600	57600	0
126	20230822	165300	1476527700	57600	57600	57600	57600	0
127	20230822	165200	1476527700	57600	57600	57600	57600	0
128	20230822	165100	1476527700	57600	57600	57600	57600	0
129	20230822	165000	1476527700	57600	57600	57600	57600	0
130	20230822	164900	1476527700	57600	57600	57600	57600	0
131	20230822	164800	1476527700	57600	57600	57600	57600	0
132	20230822	164700	1476527700	57600	57600	57600	57600	0
133	20230822	164600	1476527700	57600	57600	57600	57600	0
134	20230822	164500	1476527700	57600	57600	57600	57600	0
135	20230822	164400	1476527700	57600	57600	57600	57600	0
136	20230822	164300	1476527700	57600	57600	57600	57600	0
137	20230822	164200	1476527700	57600	57600	57600	57600	0
138	20230822	164100	1476527700	57600	57600	57600	57600	0
139	20230822	164000	1476527700	57600	57600	57600	57600	0
140	20230822	163900	1476527700	57600	57600	57600	57600	0
141	20230822	163800	1476527700	57600	57600	57600	57600	0
142	20230822	163700	1476527700	57600	57600	57600	57600	0
143	20230822	163600	1476527700	57600	57600	57600	57600	0
144	20230822	163500	1476527700	57600	57600	57600	57600	0
145	20230822	163400	1476527700	57600	57600	57600	57600	0
146	20230822	163300	1476527700	57600	57600	57600	57600	0
147	20230822	163200	1476527700	57600	57600	57600	57600	0
148	20230822	163100	1476527700	57600	57600	57600	57600	0
149	20230822	163000	1476527700	57600	57600	57600	57600	0
150	20230822	162900	1476527700	57600	57600	57600	57600	0
151	20230822	162800	1476527700	57600	57600	57600	57600	0
152	20230822	162700	1476527700	57600	57600	57600	57600	279
153	20230822	162600	1476527700	57600	57600	57600	57600	0
154	20230822	162500	1476527700	57600	57600	57600	57600	0
155	20230822	162400	1476527700	57600	57600	57600	57600	0
156	20230822	162300	1476527700	57600	57600	57600	57600	0
157	20230822	162200	1476527700	57600	57600	57600	57600	0
158	20230822	162100	1476527700	57600	57600	57600	57600	0
159	20230822	162000	1476527700	57600	57600	57600	57600	0
160	20230822	161900	1476527700	57600	57600	57600	57600	0
161	20230822	161800	1476527700	57600	57600	57600	57600	0
162	20230822	161700	1476527700	57600	57600	57600	57600	0
163	20230822	161600	1476527700	57600	57600	57600	57600	0
164	20230822	161500	1476527700	57600	57600	57600	57600	0
165	20230822	161400	1476527700	57600	57600	57600	57600	0
166	20230822	161300	1476527700	57600	57600	57600	57600	0
167	20230822	161200	1476527700	57600	57600	57600	57600	0
168	20230822	161100	1476527700	57600	57600	57600	57600	0
169	20230822	161000	1476527700	57600	57600	57600	57600	0
170	20230822	160900	1476527700	57600	57600	57600	57600	0
171	20230822	160800	1476527700	57600	57600	57600	57600	0
172	20230822	160700	1476527700	57600	57600	57600	57600	0
173	20230822	160600	1476527700	57600	57600	57600	57600	0
174	20230822	160500	1476527700	57600	57600	57600	57600	0
175	20230822	160400	1476527700	57600	57600	57600	57600	0
176	20230822	160300	1476527700	57600	57600	57600	57600	0
177	20230822	160200	1476527700	57600	57600	57600	57600	0
178	20230822	160100	1476527700	57600	57600	57600	57600	0
179	20230822	160000	1476527700	57600	57600	57600	57600	0
180	20230822	155900	1476527700	57600	57600	57600	57600	0
181	20230822	155800	1476527700	57600	57600	57600	57600	0
182	20230822	155700	1476527700	57600	57600	57600	57600	279
183	20230822	155600	1476527700	57600	57600	57600	57600	0
184	20230822	155500	1476527700	57600	57600	57600	57600	0
185	20230822	155400	1476527700	57600	57600	57600	57600	0
186	20230822	155300	1476527700	57600	57600	57600	57600	0
187	20230822	155200	1476527700	57600	57600	57600	57600	0
188	20230822	155100	1476527700	57600	57600	57600	57600	0
189	20230822	155000	1476527700	57600	57600	57600	57600	0
190	20230822	154900	1476527700	57600	57600	57600	57600	0
191	20230822	154800	1476527700	57600	57600	57600	57600	0
192	20230822	154700	1476527700	57600	57600	57600	57600	0
193	20230822	154600	1476527700	57600	57600	57600	57600	0
194	20230822	154500	1476527700	57600	57600	57600	57600	0
195	20230822	154400	1476527700	57600	57600	57600	57600	0
196	20230822	154300	1476527700	57600	57600	57600	57600	0
197	20230822	154200	1476527700	57600	57600	57600	57600	0
198	20230822	154100	1476527700	57600	57600	57600	57600	0
199	20230822	154000	1476527700	57600	57600	57600	57600	0
200	20230822	153900	1476527700	57600	57600	57600	57600	0
201	20230822	153800	1476527700	57600	57600	57600	57600	0
202	20230822	153700	1476527700	57600	57600	57600	57600	0
203	20230822	153600	1476527700	57600	57600	57600	57600	0
204	20230822	153500	1476527700	57600	57600	57600	57600	0
205	20230822	153400	1476527700	57600	57600	57600	57600	0
206	20230822	153300	1476527700	57600	57600	57600	57600	0
207	20230822	153200	1476527700	57600	57600	57600	57600	0
208	20230822	153100	1476527700	57600	57600	57600	57600	0
209	20230822	153000	1476527700	57600	57600	57600	57600	279
210	20230822	152900	1460457300	57600	57600	57600	57600	0
211	20230822	152800	1460457300	57600	57600	57600	57600	0
212	20230822	152700	1460457300	57600	57600	57600	57600	0
213	20230822	152600	1460457300	57600	57600	57600	57600	0
214	20230822	152500	1460457300	57600	57600	57600	57600	0
215	20230822	152400	1460457300	57600	57600	57600	57600	0
216	20230822	152300	1460457300	57600	57600	57600	57600	0
217	20230822	152200	1460457300	57600	57600	57600	57600	0
218	20230822	152100	1460457300	57600	57600	57600	57600	0
219	20230822	152000	1460457300	57600	57600	57600	57600	0
220	20230822	151900	1460457300	57600	57500	57600	57300	73
221	20230822	151800	1456266700	57300	57300	57300	57300	20
222	20230822	151700	1455120700	57300	57500	57700	56600	428
223	20230822	151600	1430590400	57700	57700	57700	57500	18
224	20230822	151500	1429552000	57600	57700	57700	57500	20
225	20230822	151400	1428399800	57600	57600	57600	57600	0
226	20230822	151300	1428399800	57600	57600	57700	57600	121
227	20230822	151200	1421425000	57600	57500	57600	57500	47
228	20230822	151100	1418718000	57600	57500	57600	57500	11
229	20230822	151000	1418085000	57600	57500	57600	57500	13
230	20230822	150900	1417337000	57600	57500	57600	57500	23
231	20230822	150800	1416012300	57500	57500	57600	57500	17
232	20230822	150700	1415033500	57500	57500	57500	57500	3
233	20230822	150600	1414861000	57600	57600	57600	57600	23
234	20230822	150500	1413536200	57600	57600	57600	57500	11
235	20230822	150400	1412902800	57700	57700	57700	57700	0
236	20230822	150300	1412902800	57700	57600	57700	57600	18
237	20230822	150200	1411864500	57500	57500	57500	57500	2
238	20230822	150100	1411749500	57500	57600	57600	57500	6
239	20230822	150000	1411404000	57500	57500	57500	57500	2
240	20230822	145900	1411289000	57400	57400	57500	57400	40
241	20230822	145800	1408989200	57400	57500	57500	57400	88
242	20230822	145700	1403931900	57500	57600	57600	57500	183
243	20230822	145600	1393394900	57600	57600	57600	57600	2
244	20230822	145500	1393279700	57700	57700	57700	57600	12
245	20230822	145400	1392587500	57600	57600	57600	57600	0
246	20230822	145300	1392587500	57600	57600	57600	57600	5
247	20230822	145200	1392299500	57600	57600	57600	57600	8
248	20230822	145100	1391838700	57600	57600	57600	57500	63
249	20230822	145000	1388210200	57500	57600	57600	57500	12
250	20230822	144900	1387519100	57600	57600	57600	57600	28
251	20230822	144800	1385906300	57600	57400	57600	57400	21
252	20230822	144700	1384698600	57500	57500	57500	57500	7
253	20230822	144600	1384296100	57500	57500	57500	57400	13
254	20230822	144500	1383548800	57500	57500	57500	57400	49
255	20230822	144400	1380731400	57400	57400	57400	57400	0
256	20230822	144300	1380731400	57400	57400	57400	57400	17
257	20230822	144200	1379755600	57400	57400	57400	57400	7
258	20230822	144100	1379353800	57400	57400	57400	57400	2
259	20230822	144000	1379239000	57400	57400	57400	57400	4
260	20230822	143900	1379009400	57400	57200	57400	57200	347
261	20230822	143800	1359148300	57300	57100	57300	57100	5
262	20230822	143700	1358862200	57100	57100	57100	57100	1
263	20230822	143600	1358805100	57100	57200	57200	57100	114
264	20230822	143500	1352284400	57200	57200	57200	57200	38
265	20230822	143400	1350110800	57100	57200	57300	57100	306
266	20230822	143300	1332597200	57200	57200	57200	57200	95
267	20230822	143200	1327163200	57300	57200	57300	57200	119
268	20230822	143100	1320353000	57300	57100	57300	57100	188
269	20230822	143000	1309607300	57000	57300	57300	57000	682
270	20230822	142900	1270688500	57200	57200	57200	57200	2
271	20230822	142800	1270574100	57200	57200	57200	57200	5
272	20230822	142700	1270288100	57200	57300	57300	57200	234
273	20230822	142600	1256880000	57400	57400	57400	57400	5
274	20230822	142500	1256593000	57400	57300	57400	57300	27
275	20230822	142400	1255043400	57300	57400	57400	57300	94
276	20230822	142300	1249647900	57400	57400	57400	57400	4
277	20230822	142200	1249418300	57400	57400	57500	57400	3
278	20230822	142100	1249246000	57400	57500	57500	57400	42
279	20230822	142000	1246831100	57500	57500	57500	57500	2
280	20230822	141900	1246716100	57500	57500	57500	57500	7
281	20230822	141800	1246313600	57500	57500	57500	57500	1
282	20230822	141700	1246256100	57500	57600	57600	57500	76
283	20230822	141600	1241878700	57600	57600	57600	57600	3
284	20230822	141500	1241705900	57700	57600	57700	57600	31
285	20230822	141400	1239917400	57600	57600	57600	57600	202
286	20230822	141300	1228282200	57600	57600	57600	57600	2
287	20230822	141200	1228167000	57600	57600	57700	57600	23
288	20230822	141100	1226840100	57600	57700	57700	57600	13
289	20230822	141000	1226090100	57600	57600	57600	57600	2
290	20230822	140900	1225974900	57600	57700	57700	57600	4
291	20230822	140800	1225744400	57600	57600	57600	57600	2
292	20230822	140700	1225629200	57700	57600	57700	57600	32
293	20230822	140600	1223783300	57600	57600	57600	57600	2
294	20230822	140500	1223668100	57500	57500	57500	57500	1
295	20230822	140400	1223610600	57500	57500	57500	57500	22
296	20230822	140300	1222345600	57500	57500	57500	57500	2
297	20230822	140200	1222230600	57500	57500	57500	57500	2
298	20230822	140100	1222115600	57500	57700	57700	57500	252
299	20230822	140000	1207606800	57700	57700	57800	57700	13
300	20230822	135900	1206855600	57700	57700	57800	57700	22
301	20230822	135800	1205584200	57700	57700	57700	57700	1
302	20230822	135700	1205526500	57700	57700	57700	57700	41
303	20230822	135600	1203160800	57700	57800	57800	57700	18
304	20230822	135500	1202120500	57800	57800	57800	57800	0
305	20230822	135400	1202120500	57800	57600	57800	57600	199
306	20230822	135300	1190618600	57800	57600	57800	57600	20
307	20230822	135200	1189464700	57600	57800	57800	57600	13
308	20230822	135100	1188713500	57800	57600	57800	57600	5
309	20230822	135000	1188425300	57600	57800	57800	57600	83
310	20230822	134900	1183628500	57800	57600	57900	57600	48
311	20230822	134800	1180856500	57600	57700	57900	57600	327
312	20230822	134700	1161968800	57800	57600	57800	57600	215
313	20230822	134600	1149570700	57500	57300	57500	57300	83
314	20230822	134500	1144801100	57300	57400	57400	57300	2
315	20230822	134400	1144686400	57300	57300	57300	57300	12
316	20230822	134300	1143998800	57300	57300	57300	57300	3
317	20230822	134200	1143826900	57300	57300	57300	57300	2
318	20230822	134100	1143712300	57300	57400	57400	57300	189
319	20230822	134000	1132863900	57400	57400	57400	57400	74
320	20230822	133900	1128616300	57400	57400	57400	57400	1
321	20230822	133800	1128558900	57400	57400	57500	57400	61
322	20230822	133700	1125054100	57400	57400	57500	57400	22
323	20230822	133600	1123789300	57400	57400	57500	57400	9
324	20230822	133500	1123272200	57400	57400	57400	57400	2
325	20230822	133400	1123157400	57400	57400	57400	57400	2
326	20230822	133300	1123042600	57500	57500	57500	57500	673
327	20230822	133200	1084345100	57500	57600	57600	57500	13
328	20230822	133100	1083597400	57500	57500	57600	57500	34
329	20230822	133000	1081639800	57500	57600	57600	57500	2
330	20230822	132900	1081524700	57500	57500	57500	57500	170
331	20230822	132800	1071749700	57600	57500	57600	57500	91
332	20230822	132700	1066515300	57500	57500	57500	57500	1
333	20230822	132600	1066457800	57500	57500	57500	57500	0
334	20230822	132500	1066457800	57500	57500	57500	57500	167
335	20230822	132400	1056855300	57600	57600	57600	57600	0
336	20230822	132300	1056855300	57600	57600	57600	57600	14
337	20230822	132200	1056048900	57600	57500	57600	57500	52
338	20230822	132100	1053058200	57500	57400	57500	57400	26
339	20230822	132000	1051565100	57400	57400	57400	57400	38
340	20230822	131900	1049383900	57400	57400	57400	57400	5
341	20230822	131800	1049096900	57400	57400	57400	57400	1
342	20230822	131700	1049039500	57400	57400	57400	57400	4
343	20230822	131600	1048809900	57400	57400	57400	57400	0
344	20230822	131500	1048809900	57400	57400	57400	57400	42
345	20230822	131400	1046399100	57400	57400	57400	57400	0
346	20230822	131300	1046399100	57400	57400	57400	57400	5
347	20230822	131200	1046112100	57400	57400	57400	57400	2
348	20230822	131100	1045997300	57400	57400	57400	57400	0
349	20230822	131000	1045997300	57400	57300	57400	57300	8
350	20230822	130900	1045538400	57300	57400	57400	57300	13
351	20230822	130800	1044792500	57400	57400	57400	57400	0
352	20230822	130700	1044792500	57400	57400	57400	57400	8
353	20230822	130600	1044333300	57400	57400	57400	57400	13
354	20230822	130500	1043587100	57400	57400	57400	57400	0
355	20230822	130400	1043587100	57400	57400	57400	57400	0
356	20230822	130300	1043587100	57400	57400	57400	57400	37
357	20230822	130200	1041463300	57400	57400	57400	57400	12
358	20230822	130100	1040774500	57300	57300	57300	57300	50
359	20230822	130000	1037909500	57400	57400	57400	57400	1
360	20230822	125900	1037852100	57300	57300	57300	57300	17
361	20230822	125800	1036878000	57400	57400	57400	57400	3
362	20230822	125700	1036705800	57400	57400	57400	57400	0
363	20230822	125600	1036705800	57400	57400	57400	57400	0
364	20230822	125500	1036705800	57400	57400	57400	57400	1
365	20230822	125400	1036648400	57300	57300	57300	57300	5
366	20230822	125300	1036361900	57300	57300	57300	57300	0
367	20230822	125200	1036361900	57300	57300	57300	57300	25
368	20230822	125100	1034929400	57300	57300	57300	57300	1
369	20230822	125000	1034872100	57300	57300	57300	57300	10
370	20230822	124900	1034299100	57400	57400	57400	57400	1
371	20230822	124800	1034241700	57500	57400	57500	57400	165
372	20230822	124700	1024770600	57500	57500	57500	57500	5
373	20230822	124600	1024483100	57500	57500	57500	57500	5
374	20230822	124500	1024195600	57500	57500	57500	57500	4
375	20230822	124400	1023965600	57400	57300	57400	57300	137
376	20230822	124300	1016105000	57300	57300	57300	57300	9
377	20230822	124200	1015589300	57400	57400	57400	57400	0
378	20230822	124100	1015589300	57400	57400	57400	57400	3
379	20230822	124000	1015417100	57500	57500	57500	57500	0
380	20230822	123900	1015417100	57500	57500	57500	57500	0
381	20230822	123800	1015417100	57500	57300	57500	57300	15
382	20230822	123700	1014555200	57500	57300	57500	57300	2
383	20230822	123600	1014440400	57500	57500	57500	57500	0
384	20230822	123500	1014440400	57500	57500	57500	57500	1
385	20230822	123400	1014382900	57600	57600	57600	57600	0
386	20230822	123300	1014382900	57600	57600	57600	57600	0
387	20230822	123200	1014382900	57600	57600	57600	57600	0
388	20230822	123100	1014382900	57600	57600	57600	57600	0
389	20230822	123000	1014382900	57600	57600	57600	57600	1
390	20230822	122900	1014325300	57300	57400	57400	57300	143
391	20230822	122800	1006130000	57600	57600	57600	57600	1
392	20230822	122700	1006072400	57500	57400	57600	57400	47
393	20230822	122600	1003368200	57500	57500	57500	57500	1
394	20230822	122500	1003310700	57600	57600	57600	57600	11
395	20230822	122400	1002677100	57600	57600	57600	57600	0
396	20230822	122300	1002677100	57600	57600	57600	57600	1
397	20230822	122200	1002619500	57600	57500	57600	57500	10
398	20230822	122100	1002044300	57500	57500	57500	57500	0
399	20230822	122000	1002044300	57500	57500	57500	57500	0
400	20230822	121900	1002044300	57500	57500	57500	57500	2
401	20230822	121800	1001929300	57500	57400	57500	57400	27
402	20230822	121700	1000377300	57400	57400	57400	57400	0
403	20230822	121600	1000377300	57400	57400	57400	57400	10
404	20230822	121500	999803300	57500	57500	57500	57500	0
405	20230822	121400	999803300	57500	57500	57500	57500	1
406	20230822	121300	999745800	57400	57400	57400	57400	1
407	20230822	121200	999688400	57500	57300	57500	57300	7
408	20230822	121100	999287100	57300	57300	57300	57200	466
409	20230822	121000	972598100	57300	57500	57500	57300	233
410	20230822	120900	959238100	57600	57600	57600	57600	0
411	20230822	120800	959238100	57600	57600	57600	57600	48
412	20230822	120700	956473300	57600	57700	57800	57600	110
413	20230822	120600	950129700	57800	57800	57800	57800	0
414	20230822	120500	950129700	57800	57800	57800	57800	1
415	20230822	120400	950071900	57800	57800	57800	57800	0
416	20230822	120300	950071900	57800	57900	57900	57800	24
417	20230822	120200	948683900	57900	57800	57900	57800	11
418	20230822	120100	948047100	57800	57800	57800	57800	13
419	20230822	120000	947295700	57700	57700	57700	57700	5
420	20230822	115900	947007200	57600	57600	57600	57600	5
421	20230822	115800	946719200	57800	57800	57800	57800	0
422	20230822	115700	946719200	57800	57800	57800	57800	8
423	20230822	115600	946256800	57600	57600	57600	57600	0
424	20230822	115500	946256800	57600	57600	57600	57600	5
425	20230822	115400	945968800	57700	57800	57900	57700	488
426	20230822	115300	917755400	57900	57800	58000	57800	788
427	20230822	115200	872067500	58000	57700	58000	57700	866
428	20230822	115100	821971600	57700	57600	57700	57600	122
429	20230822	115000	814939200	57500	57500	57500	57500	0
430	20230822	114900	814939200	57500	57500	57500	57500	5
431	20230822	114800	814651700	57500	57500	57500	57500	12
432	20230822	114700	813961700	57600	57600	57600	57600	11
433	20230822	114600	813328100	57500	57500	57500	57500	0
434	20230822	114500	813328100	57500	57500	57500	57500	23
435	20230822	114400	812005600	57500	57400	57500	57400	2
436	20230822	114300	811890700	57400	57400	57400	57400	0
437	20230822	114200	811890700	57400	57400	57400	57400	40
438	20230822	114100	809594700	57400	57400	57400	57400	21
439	20230822	114000	808389300	57300	57300	57300	57300	9
440	20230822	113900	807873600	57300	57300	57300	57300	16
441	20230822	113800	806956800	57300	57300	57300	57300	22
442	20230822	113700	805696200	57400	57400	57400	57400	16
443	20230822	113600	804777800	57300	57300	57300	57300	10
444	20230822	113500	804204800	57400	57300	57400	57300	25
445	20230822	113400	802770800	57300	57300	57300	57300	25
446	20230822	113300	801338300	57300	57300	57300	57300	30
447	20230822	113200	799619300	57400	57400	57400	57400	0
448	20230822	113100	799619300	57400	57400	57400	57400	1
449	20230822	113000	799561900	57400	57400	57400	57400	7
450	20230822	112900	799160100	57400	57400	57400	57400	56
451	20230822	112800	795945700	57200	57500	57500	57200	216
452	20230822	112700	783570300	57500	57500	57500	57500	0
453	20230822	112600	783570300	57500	57500	57500	57500	1
454	20230822	112500	783512800	57400	57300	57400	57300	14
455	20230822	112400	782709300	57300	57300	57300	57200	71
456	20230822	112300	778643000	57300	57500	57500	57300	104
457	20230822	112200	772680400	57400	57400	57400	57400	5
458	20230822	112100	772393400	57400	57500	57500	57400	133
459	20230822	112000	764755200	57500	57600	57600	57500	28
460	20230822	111900	763144600	57500	57600	57600	57500	259
461	20230822	111800	748248600	57600	57600	57600	57600	76
462	20230822	111700	743871000	57600	57500	57600	57500	63
463	20230822	111600	740248400	57400	57400	57400	57400	1
464	20230822	111500	740191000	57400	57700	57700	57400	306
465	20230822	111400	722599100	57600	57600	57600	57600	90
466	20230822	111300	717415100	57600	57600	57600	57600	10
467	20230822	111200	716839100	57600	57600	57600	57600	15
468	20230822	111100	715975100	57600	57600	57600	57600	39
469	20230822	111000	713728700	57600	57500	57600	57500	129
470	20230822	110900	706308800	57500	57600	57600	57500	14
471	20230822	110800	705502600	57500	57500	57500	57500	73
472	20230822	110700	701305100	57500	57500	57600	57500	86
473	20230822	110600	696354300	57300	57400	57400	57300	25
474	20230822	110500	694921200	57400	57400	57400	57400	84
475	20230822	110400	690099600	57500	57500	57500	57500	3
476	20230822	110300	689927100	57500	57400	57500	57400	262
477	20230822	110200	674866300	57400	57300	57400	57300	13
478	20230822	110100	674120500	57300	57100	57300	57100	326
479	20230822	110000	655502700	57200	57300	57300	57200	57
480	20230822	105900	652240600	57300	57400	57400	57200	176
481	20230822	105800	642146400	57500	57300	57600	57300	910
482	20230822	105700	589829900	57300	57200	57300	57200	368
483	20230822	105600	568761400	57200	57100	57200	57100	132
484	20230822	105500	561223300	57000	56900	57000	56900	433
485	20230822	105400	536543300	56900	56800	56900	56800	145
486	20230822	105300	528295900	56800	56800	56800	56800	4
487	20230822	105200	528068700	56800	56800	56800	56800	11
488	20230822	105100	527443900	56800	56700	56800	56700	13
489	20230822	105000	526705700	56700	56700	56700	56700	200
490	20230822	104900	515365700	56600	56600	56600	56600	71
491	20230822	104800	511347100	56600	56600	56600	56600	7
492	20230822	104700	510950900	56600	56600	56600	56600	2
493	20230822	104600	510837700	56500	56500	56500	56500	0
494	20230822	104500	510837700	56500	56500	56500	56500	0
495	20230822	104400	510837700	56500	56500	56500	56500	0
496	20230822	104300	510837700	56500	56500	56500	56500	10
497	20230822	104200	510272700	56600	56600	56600	56600	0
498	20230822	104100	510272700	56600	56600	56600	56600	38
499	20230822	104000	508121900	56600	56600	56600	56600	7
500	20230822	103900	507725700	56600	56600	56600	56600	0
501	20230822	103800	507725700	56600	56600	56600	56600	0
502	20230822	103700	507725700	56600	56600	56600	56600	0
503	20230822	103600	507725700	56600	56600	56600	56600	5
504	20230822	103500	507442700	56600	56600	56600	56600	11
505	20230822	103400	506820100	56600	56600	56600	56600	5
506	20230822	103300	506537100	56600	56600	56600	56600	5
507	20230822	103200	506254100	56400	56400	56400	56400	0
508	20230822	103100	506254100	56400	56400	56400	56400	0
509	20230822	103000	506254100	56400	56400	56400	56400	1
510	20230822	102900	506197700	56500	56500	56500	56500	0
511	20230822	102800	506197700	56500	56500	56500	56500	136
512	20230822	102700	498513700	56500	56400	56500	56400	26
513	20230822	102600	497046800	56500	56500	56500	56500	6
514	20230822	102500	496707800	56500	56500	56500	56500	12
515	20230822	102400	496029800	56500	56500	56500	56500	0
516	20230822	102300	496029800	56500	56500	56500	56500	0
517	20230822	102200	496029800	56500	56500	56500	56500	0
518	20230822	102100	496029800	56500	56500	56500	56500	0
519	20230822	102000	496029800	56500	56500	56500	56500	7
520	20230822	101900	495634300	56500	56500	56500	56500	11
521	20230822	101800	495012800	56500	56500	56500	56500	10
522	20230822	101700	494447800	56500	56500	56500	56500	0
523	20230822	101600	494447800	56500	56500	56500	56500	0
524	20230822	101500	494447800	56500	56600	56600	56500	6
525	20230822	101400	494108300	56500	56500	56500	56500	14
526	20230822	101300	493317300	56500	56500	56500	56500	15
527	20230822	101200	492469800	56500	56500	56500	56500	16
528	20230822	101100	491565800	56400	56400	56400	56400	0
529	20230822	101000	491565800	56400	56400	56400	56400	3
530	20230822	100900	491396600	56400	56400	56400	56400	295
531	20230822	100800	474758600	56400	56200	56600	56200	331
532	20230822	100700	456068300	56300	56300	56300	56300	43
533	20230822	100600	453647400	56400	56400	56400	56400	5
534	20230822	100500	453365400	56400	56400	56400	56400	5
535	20230822	100400	453083400	56400	56400	56400	56400	6
536	20230822	100300	452745000	56400	56400	56400	56400	0
537	20230822	100200	452745000	56400	56400	56400	56400	0
538	20230822	100100	452745000	56400	56400	56400	56400	0
539	20230822	100000	452745000	56400	56400	56400	56400	1
540	20230822	095900	452688600	56100	56100	56100	56100	0
541	20230822	095800	452688600	56100	56400	56400	56100	85
542	20230822	095700	447909100	56400	56400	56400	56400	11
543	20230822	095600	447288700	56400	56400	56400	56400	3
544	20230822	095500	447119500	56300	56300	56300	56300	0
545	20230822	095400	447119500	56300	56300	56300	56300	0
546	20230822	095300	447119500	56300	56300	56300	56300	15
547	20230822	095200	446275000	56300	56400	56400	56300	12
548	20230822	095100	445599000	56400	56400	56400	56400	1
549	20230822	095000	445542600	56400	56400	56400	56400	0
550	20230822	094900	445542600	56400	56300	56400	56300	152
551	20230822	094800	436983900	56300	56400	56400	56300	24
552	20230822	094700	435631300	56400	56300	56400	56300	206
553	20230822	094600	424027700	56300	56300	56300	56300	9
554	20230822	094500	423521000	56300	56200	56300	56200	61
555	20230822	094400	420092200	56200	56200	56200	56200	12
556	20230822	094300	419417800	56200	56200	56200	56200	2
557	20230822	094200	419305400	56100	56100	56100	56100	50
558	20230822	094100	416500400	56200	56200	56200	56200	1
559	20230822	094000	416444200	56200	56200	56200	56200	0
560	20230822	093900	416444200	56200	56200	56200	56200	125
561	20230822	093800	409419200	56300	56200	56300	56200	70
562	20230822	093700	405480400	56100	55800	56100	55800	2101
563	20230822	093600	287967300	55700	55700	55700	55700	28
564	20230822	093500	286407700	55700	55700	55700	55100	1239
565	20230822	093400	217690500	55800	55800	55800	55800	8
566	20230822	093300	217244100	55800	55800	55800	55800	17
567	20230822	093200	216295500	55800	55800	55800	55800	1
568	20230822	093100	216239700	55800	55800	55800	55800	8
569	20230822	093000	215793300	55800	55800	55800	55800	35
570	20230822	092900	213840300	55600	55600	55600	55600	9
571	20230822	092800	213339900	55500	55500	55500	55500	0
572	20230822	092700	213339900	55500	55500	55500	55500	0
573	20230822	092600	213339900	55500	55600	55600	55500	16
574	20230822	092500	212450400	55500	55600	55600	55500	45
575	20230822	092400	209951400	55500	55500	55600	55500	69
576	20230822	092300	206117700	55600	55600	55600	55600	28
577	20230822	092200	204560900	55700	55700	55700	55700	50
578	20230822	092100	201775900	55700	55800	55800	55700	45
579	20230822	092000	199265000	55800	56000	56000	55800	41
580	20230822	091900	196971400	55900	55700	55900	55700	1004
581	20230822	091800	141019300	55600	55600	55600	55600	1
582	20230822	091700	140963700	55800	55700	55800	55500	279
583	20230822	091600	125466100	55800	55700	55800	55600	602
584	20230822	091500	91990900	55800	55700	55800	55700	118
585	20230822	091400	85417000	55600	55700	55700	55600	22
586	20230822	091300	84192100	55700	55700	55700	55700	60
587	20230822	091200	80850100	55700	55700	55800	55700	350
588	20230822	091100	61352100	55700	55800	55800	55700	36
589	20230822	091000	59344800	55800	55800	55900	55600	58
590	20230822	090900	56109700	55800	55900	55900	55600	147
591	20230822	090800	47934000	55900	55800	55900	55800	100
592	20230822	090700	42352500	55800	55700	55800	55700	211
593	20230822	090600	30596800	55700	55700	55700	55700	5
594	20230822	090500	30318300	55800	55900	55900	55800	129
595	20230822	090400	23119600	55900	55900	55900	55900	0
596	20230822	090300	23119600	55900	56000	56000	55900	5
597	20230822	090200	22840000	56000	56000	56000	56000	6
598	20230822	090100	22504000	56000	56000	56000	55800	232
599	20230822	090000	9530700	56000	56300	56300	56000	170