KissMeData/267980/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	203000	1611716500	46850	46850	46850	46850	304
3	20230817	202900	1611716500	46850	46850	46850	46850	0
4	20230817	202800	1611716500	46850	46850	46850	46850	0
5	20230817	202700	1611716500	46850	46850	46850	46850	0
6	20230817	202600	1611716500	46850	46850	46850	46850	0
7	20230817	202500	1611716500	46850	46850	46850	46850	0
8	20230817	202400	1611716500	46850	46850	46850	46850	0
9	20230817	202300	1611716500	46850	46850	46850	46850	0
10	20230817	202200	1611716500	46850	46850	46850	46850	0
11	20230817	202100	1611716500	46850	46850	46850	46850	0
12	20230817	202000	1611716500	46850	46850	46850	46850	0
13	20230817	201900	1611716500	46850	46850	46850	46850	0
14	20230817	201800	1611716500	46850	46850	46850	46850	0
15	20230817	201700	1611716500	46850	46850	46850	46850	0
16	20230817	201600	1611716500	46850	46850	46850	46850	0
17	20230817	201500	1611716500	46850	46850	46850	46850	0
18	20230817	201400	1611716500	46850	46850	46850	46850	0
19	20230817	201300	1611716500	46850	46850	46850	46850	0
20	20230817	201200	1611716500	46850	46850	46850	46850	0
21	20230817	201100	1611716500	46850	46850	46850	46850	0
22	20230817	201000	1611716500	46850	46850	46850	46850	0
23	20230817	200900	1611716500	46850	46850	46850	46850	0
24	20230817	200800	1611716500	46850	46850	46850	46850	0
25	20230817	200700	1611716500	46850	46850	46850	46850	0
26	20230817	200600	1611716500	46850	46850	46850	46850	0
27	20230817	200500	1611716500	46850	46850	46850	46850	0
28	20230817	200400	1611716500	46850	46850	46850	46850	0
29	20230817	200300	1611716500	46850	46850	46850	46850	0
30	20230817	200200	1611716500	46850	46850	46850	46850	0
31	20230817	200100	1611716500	46850	46850	46850	46850	0
32	20230817	200000	1611716500	46850	46850	46850	46850	304
33	20230817	195900	1611716500	46850	46850	46850	46850	0
34	20230817	195800	1611716500	46850	46850	46850	46850	0
35	20230817	195700	1611716500	46850	46850	46850	46850	0
36	20230817	195600	1611716500	46850	46850	46850	46850	0
37	20230817	195500	1611716500	46850	46850	46850	46850	0
38	20230817	195400	1611716500	46850	46850	46850	46850	0
39	20230817	195300	1611716500	46850	46850	46850	46850	0
40	20230817	195200	1611716500	46850	46850	46850	46850	0
41	20230817	195100	1611716500	46850	46850	46850	46850	0
42	20230817	195000	1611716500	46850	46850	46850	46850	0
43	20230817	194900	1611716500	46850	46850	46850	46850	0
44	20230817	194800	1611716500	46850	46850	46850	46850	0
45	20230817	194700	1611716500	46850	46850	46850	46850	0
46	20230817	194600	1611716500	46850	46850	46850	46850	0
47	20230817	194500	1611716500	46850	46850	46850	46850	0
48	20230817	194400	1611716500	46850	46850	46850	46850	0
49	20230817	194300	1611716500	46850	46850	46850	46850	0
50	20230817	194200	1611716500	46850	46850	46850	46850	0
51	20230817	194100	1611716500	46850	46850	46850	46850	0
52	20230817	194000	1611716500	46850	46850	46850	46850	0
53	20230817	193900	1611716500	46850	46850	46850	46850	0
54	20230817	193800	1611716500	46850	46850	46850	46850	0
55	20230817	193700	1611716500	46850	46850	46850	46850	0
56	20230817	193600	1611716500	46850	46850	46850	46850	0
57	20230817	193500	1611716500	46850	46850	46850	46850	0
58	20230817	193400	1611716500	46850	46850	46850	46850	0
59	20230817	193300	1611716500	46850	46850	46850	46850	0
60	20230817	193200	1611716500	46850	46850	46850	46850	0
61	20230817	193100	1611716500	46850	46850	46850	46850	0
62	20230817	193000	1611716500	46850	46850	46850	46850	304
63	20230817	192900	1611716500	46850	46850	46850	46850	0
64	20230817	192800	1611716500	46850	46850	46850	46850	0
65	20230817	192700	1611716500	46850	46850	46850	46850	0
66	20230817	192600	1611716500	46850	46850	46850	46850	0
67	20230817	192500	1611716500	46850	46850	46850	46850	0
68	20230817	192400	1611716500	46850	46850	46850	46850	0
69	20230817	192300	1611716500	46850	46850	46850	46850	0
70	20230817	192200	1611716500	46850	46850	46850	46850	0
71	20230817	192100	1611716500	46850	46850	46850	46850	0
72	20230817	192000	1611716500	46850	46850	46850	46850	0
73	20230817	191900	1611716500	46850	46850	46850	46850	0
74	20230817	191800	1611716500	46850	46850	46850	46850	0
75	20230817	191700	1611716500	46850	46850	46850	46850	0
76	20230817	191600	1611716500	46850	46850	46850	46850	0
77	20230817	191500	1611716500	46850	46850	46850	46850	0
78	20230817	191400	1611716500	46850	46850	46850	46850	0
79	20230817	191300	1611716500	46850	46850	46850	46850	0
80	20230817	191200	1611716500	46850	46850	46850	46850	0
81	20230817	191100	1611716500	46850	46850	46850	46850	0
82	20230817	191000	1611716500	46850	46850	46850	46850	0
83	20230817	190900	1611716500	46850	46850	46850	46850	0
84	20230817	190800	1611716500	46850	46850	46850	46850	0
85	20230817	190700	1611716500	46850	46850	46850	46850	0
86	20230817	190600	1611716500	46850	46850	46850	46850	0
87	20230817	190500	1611716500	46850	46850	46850	46850	0
88	20230817	190400	1611716500	46850	46850	46850	46850	0
89	20230817	190300	1611716500	46850	46850	46850	46850	0
90	20230817	190200	1611716500	46850	46850	46850	46850	0
91	20230817	190100	1611716500	46850	46850	46850	46850	0
92	20230817	190000	1611716500	46850	46850	46850	46850	304
93	20230817	185900	1611716500	46850	46850	46850	46850	0
94	20230817	185800	1611716500	46850	46850	46850	46850	0
95	20230817	185700	1611716500	46850	46850	46850	46850	0
96	20230817	185600	1611716500	46850	46850	46850	46850	0
97	20230817	185500	1611716500	46850	46850	46850	46850	0
98	20230817	185400	1611716500	46850	46850	46850	46850	0
99	20230817	185300	1611716500	46850	46850	46850	46850	0
100	20230817	185200	1611716500	46850	46850	46850	46850	0
101	20230817	185100	1611716500	46850	46850	46850	46850	0
102	20230817	185000	1611716500	46850	46850	46850	46850	0
103	20230817	184900	1611716500	46850	46850	46850	46850	0
104	20230817	184800	1611716500	46850	46850	46850	46850	0
105	20230817	184700	1611716500	46850	46850	46850	46850	0
106	20230817	184600	1611716500	46850	46850	46850	46850	0
107	20230817	184500	1611716500	46850	46850	46850	46850	0
108	20230817	184400	1611716500	46850	46850	46850	46850	0
109	20230817	184300	1611716500	46850	46850	46850	46850	0
110	20230817	184200	1611716500	46850	46850	46850	46850	0
111	20230817	184100	1611716500	46850	46850	46850	46850	0
112	20230817	184000	1611716500	46850	46850	46850	46850	0
113	20230817	183900	1611716500	46850	46850	46850	46850	0
114	20230817	183800	1611716500	46850	46850	46850	46850	0
115	20230817	183700	1611716500	46850	46850	46850	46850	0
116	20230817	183600	1611716500	46850	46850	46850	46850	0
117	20230817	183500	1611716500	46850	46850	46850	46850	0
118	20230817	183400	1611716500	46850	46850	46850	46850	0
119	20230817	183300	1611716500	46850	46850	46850	46850	0
120	20230817	183200	1611716500	46850	46850	46850	46850	0
121	20230817	183100	1611716500	46850	46850	46850	46850	0
122	20230817	183000	1611716500	46850	46850	46850	46850	304
123	20230817	182900	1611716500	46850	46850	46850	46850	0
124	20230817	182800	1611716500	46850	46850	46850	46850	0
125	20230817	182700	1611716500	46850	46850	46850	46850	0
126	20230817	182600	1611716500	46850	46850	46850	46850	0
127	20230817	182500	1611716500	46850	46850	46850	46850	0
128	20230817	182400	1611716500	46850	46850	46850	46850	0
129	20230817	182300	1611716500	46850	46850	46850	46850	0
130	20230817	182200	1611716500	46850	46850	46850	46850	0
131	20230817	182100	1611716500	46850	46850	46850	46850	0
132	20230817	182000	1611716500	46850	46850	46850	46850	0
133	20230817	181900	1611716500	46850	46850	46850	46850	0
134	20230817	181800	1611716500	46850	46850	46850	46850	0
135	20230817	181700	1611716500	46850	46850	46850	46850	0
136	20230817	181600	1611716500	46850	46850	46850	46850	0
137	20230817	181500	1611716500	46850	46850	46850	46850	0
138	20230817	181400	1611716500	46850	46850	46850	46850	0
139	20230817	181300	1611716500	46850	46850	46850	46850	0
140	20230817	181200	1611716500	46850	46850	46850	46850	0
141	20230817	181100	1611716500	46850	46850	46850	46850	0
142	20230817	181000	1611716500	46850	46850	46850	46850	0
143	20230817	180900	1611716500	46850	46850	46850	46850	0
144	20230817	180800	1611716500	46850	46850	46850	46850	0
145	20230817	180700	1611716500	46850	46850	46850	46850	0
146	20230817	180600	1611716500	46850	46850	46850	46850	0
147	20230817	180500	1611716500	46850	46850	46850	46850	0
148	20230817	180400	1611716500	46850	46850	46850	46850	0
149	20230817	180300	1611716500	46850	46850	46850	46850	0
150	20230817	180200	1611716500	46850	46850	46850	46850	0
151	20230817	180100	1611716500	46850	46850	46850	46850	0
152	20230817	180000	1611716500	46850	46850	46850	46850	304
153	20230817	175900	1611716500	46850	46850	46850	46850	0
154	20230817	175800	1611716500	46850	46850	46850	46850	0
155	20230817	175700	1611716500	46850	46850	46850	46850	0
156	20230817	175600	1611716500	46850	46850	46850	46850	0
157	20230817	175500	1611716500	46850	46850	46850	46850	0
158	20230817	175400	1611716500	46850	46850	46850	46850	0
159	20230817	175300	1611716500	46850	46850	46850	46850	0
160	20230817	175200	1611716500	46850	46850	46850	46850	0
161	20230817	175100	1611716500	46850	46850	46850	46850	0
162	20230817	175000	1611716500	46850	46850	46850	46850	0
163	20230817	174900	1611716500	46850	46850	46850	46850	0
164	20230817	174800	1611716500	46850	46850	46850	46850	0
165	20230817	174700	1611716500	46850	46850	46850	46850	0
166	20230817	174600	1611716500	46850	46850	46850	46850	0
167	20230817	174500	1611716500	46850	46850	46850	46850	0
168	20230817	174400	1611716500	46850	46850	46850	46850	0
169	20230817	174300	1611716500	46850	46850	46850	46850	0
170	20230817	174200	1611716500	46850	46850	46850	46850	0
171	20230817	174100	1611716500	46850	46850	46850	46850	0
172	20230817	174000	1611716500	46850	46850	46850	46850	0
173	20230817	173900	1611716500	46850	46850	46850	46850	0
174	20230817	173800	1611716500	46850	46850	46850	46850	0
175	20230817	173700	1611716500	46850	46850	46850	46850	0
176	20230817	173600	1611716500	46850	46850	46850	46850	0
177	20230817	173500	1611716500	46850	46850	46850	46850	0
178	20230817	173400	1611716500	46850	46850	46850	46850	0
179	20230817	173300	1611716500	46850	46850	46850	46850	0
180	20230817	173200	1611716500	46850	46850	46850	46850	0
181	20230817	173100	1611716500	46850	46850	46850	46850	0
182	20230817	173000	1611716500	46850	46850	46850	46850	304
183	20230817	172900	1611716500	46850	46850	46850	46850	0
184	20230817	172800	1611716500	46850	46850	46850	46850	0
185	20230817	172700	1611716500	46850	46850	46850	46850	0
186	20230817	172600	1611716500	46850	46850	46850	46850	0
187	20230817	172500	1611716500	46850	46850	46850	46850	0
188	20230817	172400	1611716500	46850	46850	46850	46850	0
189	20230817	172300	1611716500	46850	46850	46850	46850	0
190	20230817	172200	1611716500	46850	46850	46850	46850	0
191	20230817	172100	1611716500	46850	46850	46850	46850	0
192	20230817	172000	1611716500	46850	46850	46850	46850	0
193	20230817	171900	1611716500	46850	46850	46850	46850	0
194	20230817	171800	1611716500	46850	46850	46850	46850	0
195	20230817	171700	1611716500	46850	46850	46850	46850	0
196	20230817	171600	1611716500	46850	46850	46850	46850	0
197	20230817	171500	1611716500	46850	46850	46850	46850	0
198	20230817	171400	1611716500	46850	46850	46850	46850	0
199	20230817	171300	1611716500	46850	46850	46850	46850	0
200	20230817	171200	1611716500	46850	46850	46850	46850	0
201	20230817	171100	1611716500	46850	46850	46850	46850	0
202	20230817	171000	1611716500	46850	46850	46850	46850	0
203	20230817	170900	1611716500	46850	46850	46850	46850	0
204	20230817	170800	1611716500	46850	46850	46850	46850	0
205	20230817	170700	1611716500	46850	46850	46850	46850	0
206	20230817	170600	1611716500	46850	46850	46850	46850	0
207	20230817	170500	1611716500	46850	46850	46850	46850	0
208	20230817	170400	1611716500	46850	46850	46850	46850	0
209	20230817	170300	1611716500	46850	46850	46850	46850	0
210	20230817	170200	1611716500	46850	46850	46850	46850	0
211	20230817	170100	1611716500	46850	46850	46850	46850	0
212	20230817	170000	1611716500	46850	46850	46850	46850	304
213	20230817	165900	1611716500	46850	46850	46850	46850	0
214	20230817	165800	1611716500	46850	46850	46850	46850	0
215	20230817	165700	1611716500	46850	46850	46850	46850	0
216	20230817	165600	1611716500	46850	46850	46850	46850	0
217	20230817	165500	1611716500	46850	46850	46850	46850	0
218	20230817	165400	1611716500	46850	46850	46850	46850	0
219	20230817	165300	1611716500	46850	46850	46850	46850	0
220	20230817	165200	1611716500	46850	46850	46850	46850	0
221	20230817	165100	1611716500	46850	46850	46850	46850	0
222	20230817	165000	1611716500	46850	46850	46850	46850	0
223	20230817	164900	1611716500	46850	46850	46850	46850	0
224	20230817	164800	1611716500	46850	46850	46850	46850	0
225	20230817	164700	1611716500	46850	46850	46850	46850	0
226	20230817	164600	1611716500	46850	46850	46850	46850	0
227	20230817	164500	1611716500	46850	46850	46850	46850	0
228	20230817	164400	1611716500	46850	46850	46850	46850	0
229	20230817	164300	1611716500	46850	46850	46850	46850	0
230	20230817	164200	1611716500	46850	46850	46850	46850	0
231	20230817	164100	1611716500	46850	46850	46850	46850	0
232	20230817	164000	1611716500	46850	46850	46850	46850	0
233	20230817	163900	1611716500	46850	46850	46850	46850	0
234	20230817	163800	1611716500	46850	46850	46850	46850	0
235	20230817	163700	1611716500	46850	46850	46850	46850	0
236	20230817	163600	1611716500	46850	46850	46850	46850	0
237	20230817	163500	1611716500	46850	46850	46850	46850	0
238	20230817	163400	1611716500	46850	46850	46850	46850	0
239	20230817	163300	1611716500	46850	46850	46850	46850	0
240	20230817	163200	1611716500	46850	46850	46850	46850	0
241	20230817	163100	1611716500	46850	46850	46850	46850	0
242	20230817	163000	1611716500	46850	46850	46850	46850	304
243	20230817	162900	1611716500	46850	46850	46850	46850	0
244	20230817	162800	1611716500	46850	46850	46850	46850	0
245	20230817	162700	1611716500	46850	46850	46850	46850	0
246	20230817	162600	1611716500	46850	46850	46850	46850	0
247	20230817	162500	1611716500	46850	46850	46850	46850	0
248	20230817	162400	1611716500	46850	46850	46850	46850	0
249	20230817	162300	1611716500	46850	46850	46850	46850	0
250	20230817	162200	1611716500	46850	46850	46850	46850	0
251	20230817	162100	1611716500	46850	46850	46850	46850	0
252	20230817	162000	1611716500	46850	46850	46850	46850	0
253	20230817	161900	1611716500	46850	46850	46850	46850	0
254	20230817	161800	1611716500	46850	46850	46850	46850	0
255	20230817	161700	1611716500	46850	46850	46850	46850	0
256	20230817	161600	1611716500	46850	46850	46850	46850	0
257	20230817	161500	1611716500	46850	46850	46850	46850	0
258	20230817	161400	1611716500	46850	46850	46850	46850	0
259	20230817	161300	1611716500	46850	46850	46850	46850	0
260	20230817	161200	1611716500	46850	46850	46850	46850	0
261	20230817	161100	1611716500	46850	46850	46850	46850	0
262	20230817	161000	1611716500	46850	46850	46850	46850	0
263	20230817	160900	1611716500	46850	46850	46850	46850	0
264	20230817	160800	1611716500	46850	46850	46850	46850	0
265	20230817	160700	1611716500	46850	46850	46850	46850	0
266	20230817	160600	1611716500	46850	46850	46850	46850	0
267	20230817	160500	1611716500	46850	46850	46850	46850	0
268	20230817	160400	1611716500	46850	46850	46850	46850	0
269	20230817	160300	1611716500	46850	46850	46850	46850	0
270	20230817	160200	1611716500	46850	46850	46850	46850	0
271	20230817	160100	1611716500	46850	46850	46850	46850	0
272	20230817	160000	1611716500	46850	46850	46850	46850	304
273	20230817	155900	1611716500	46850	46850	46850	46850	0
274	20230817	155800	1611716500	46850	46850	46850	46850	0
275	20230817	155700	1611716500	46850	46850	46850	46850	0
276	20230817	155600	1611716500	46850	46850	46850	46850	0
277	20230817	155500	1611716500	46850	46850	46850	46850	0
278	20230817	155400	1611716500	46850	46850	46850	46850	0
279	20230817	155300	1611716500	46850	46850	46850	46850	0
280	20230817	155200	1611716500	46850	46850	46850	46850	0
281	20230817	155100	1611716500	46850	46850	46850	46850	0
282	20230817	155000	1611716500	46850	46850	46850	46850	0
283	20230817	154900	1611716500	46850	46850	46850	46850	0
284	20230817	154800	1611716500	46850	46850	46850	46850	0
285	20230817	154700	1611716500	46850	46850	46850	46850	0
286	20230817	154600	1611716500	46850	46850	46850	46850	0
287	20230817	154500	1611716500	46850	46850	46850	46850	0
288	20230817	154400	1611716500	46850	46850	46850	46850	0
289	20230817	154300	1611716500	46850	46850	46850	46850	0
290	20230817	154200	1611716500	46850	46850	46850	46850	0
291	20230817	154100	1611716500	46850	46850	46850	46850	0
292	20230817	154000	1611716500	46850	46850	46850	46850	0
293	20230817	153900	1611716500	46850	46850	46850	46850	0
294	20230817	153800	1611716500	46850	46850	46850	46850	0
295	20230817	153700	1611716500	46850	46850	46850	46850	0
296	20230817	153600	1611716500	46850	46850	46850	46850	0
297	20230817	153500	1611716500	46850	46850	46850	46850	0
298	20230817	153400	1611716500	46850	46850	46850	46850	0
299	20230817	153300	1611716500	46850	46850	46850	46850	0
300	20230817	153200	1611716500	46850	46850	46850	46850	0
301	20230817	153100	1611716500	46850	46850	46850	46850	0
302	20230817	153000	1611716500	46850	46850	46850	46850	608
303	20230817	152900	1597474100	46850	46850	46850	46850	0
304	20230817	152800	1597474100	46850	46850	46850	46850	0
305	20230817	152700	1597474100	46850	46850	46850	46850	0
306	20230817	152600	1597474100	46850	46850	46850	46850	0
307	20230817	152500	1597474100	46850	46850	46850	46850	0
308	20230817	152400	1597474100	46850	46850	46850	46850	0
309	20230817	152300	1597474100	46850	46850	46850	46850	0
310	20230817	152200	1597474100	46850	46850	46850	46850	0
311	20230817	152100	1597474100	46850	46850	46850	46850	0
312	20230817	152000	1597474100	46850	46850	46850	46850	0
313	20230817	151900	1597474100	46850	46850	46850	46750	16
314	20230817	151800	1596725900	46850	46900	46900	46850	128
315	20230817	151700	1590729000	46900	46850	46900	46850	81
316	20230817	151600	1586932700	46900	46850	46900	46850	39
317	20230817	151500	1585103900	46850	46850	46850	46850	121
318	20230817	151400	1579435050	46850	46800	46850	46800	12
319	20230817	151300	1578873400	46800	46800	46800	46800	19
320	20230817	151200	1577984200	46800	46800	46800	46800	13
321	20230817	151100	1577375800	46800	46800	46850	46800	167
322	20230817	151000	1569559400	46800	46800	46800	46800	14
323	20230817	150900	1568904200	46850	46850	46850	46850	1
324	20230817	150800	1568857350	46800	46800	46800	46750	84
325	20230817	150700	1564926400	46700	46700	46700	46700	1
326	20230817	150600	1564879700	46800	46800	46800	46800	1
327	20230817	150500	1564832900	46600	46600	46600	46600	5
328	20230817	150400	1564599900	46800	46800	46800	46550	35
329	20230817	150300	1562962900	46500	46850	46850	46500	239
330	20230817	150200	1551794650	46850	46800	46850	46800	63
331	20230817	150100	1548844150	46750	46650	46750	46650	35
332	20230817	150000	1547209300	46500	46550	46550	46500	34
333	20230817	145900	1545627300	46550	46550	46550	46500	18
334	20230817	145800	1544790050	46650	46500	46650	46500	169
335	20230817	145700	1536922550	46550	46550	46550	46550	8
336	20230817	145600	1536550150	46550	46550	46550	46500	132
337	20230817	145500	1530405650	46500	46500	46500	46500	6
338	20230817	145400	1530126650	46550	46500	46550	46500	22
339	20230817	145300	1529103300	46500	46500	46550	46500	29
340	20230817	145200	1527754450	46500	46500	46500	46500	23
341	20230817	145100	1526684950	46550	46500	46550	46500	12
342	20230817	145000	1526126550	46500	46350	46500	46350	6
343	20230817	144900	1525847700	46550	46550	46550	46550	3
344	20230817	144800	1525708050	46500	46350	46500	46350	15
345	20230817	144700	1525011300	46350	46650	46650	46350	10
346	20230817	144600	1524545700	46350	46700	46750	46350	42
347	20230817	144500	1522584400	46650	46550	46700	46550	45
348	20230817	144400	1520485950	46500	46550	46550	46300	13
349	20230817	144300	1519881900	46300	46300	46300	46300	29
350	20230817	144200	1518539200	46600	46300	46600	46300	20
351	20230817	144100	1517608600	46450	46450	46450	46300	25
352	20230817	144000	1516447800	46300	46350	46350	46300	43
353	20230817	143900	1514455150	46550	46300	46550	46300	34
354	20230817	143800	1512876550	46300	46400	46600	46300	19
355	20230817	143700	1511994500	46400	46600	46600	46400	10
356	20230817	143600	1511530300	46600	46400	46600	46400	26
357	20230817	143500	1510322700	46350	46400	46400	46300	31
358	20230817	143400	1508885600	46400	46500	46650	46400	15
359	20230817	143300	1508188000	46400	46400	46450	46300	186
360	20230817	143200	1499569750	46400	46500	46500	46400	135
361	20230817	143100	1493305000	46550	46500	46550	46400	249
362	20230817	143000	1481724300	46650	46800	46850	46550	1283
363	20230817	142900	1421717300	46800	46850	46850	46800	43
364	20230817	142800	1419704550	46800	46800	46800	46800	14
365	20230817	142700	1419049350	46850	46850	46850	46850	30
366	20230817	142600	1417643850	46800	46850	46850	46800	204
367	20230817	142500	1408087200	46850	46800	46850	46800	9
368	20230817	142400	1407665800	46800	46800	46850	46800	40
369	20230817	142300	1405793450	46850	46800	46850	46800	65
370	20230817	142200	1402748950	46850	46800	46850	46800	83
371	20230817	142100	1398864200	46800	46800	46850	46800	102
372	20230817	142000	1394090200	46800	46850	46850	46800	16
373	20230817	141900	1393341200	46850	46800	46850	46800	21
374	20230817	141800	1392357700	46800	46800	46850	46800	54
375	20230817	141700	1389828650	46800	46800	46800	46800	3
376	20230817	141600	1389688250	46850	46850	46850	46800	56
377	20230817	141500	1387065600	46800	46850	46850	46800	14
378	20230817	141400	1386410000	46850	46800	46850	46800	8
379	20230817	141300	1386035300	46850	46800	46850	46800	11
380	20230817	141200	1385520150	46800	46800	46850	46800	53
381	20230817	141100	1383037200	46800	46850	46850	46800	93
382	20230817	141000	1378680900	46850	46800	46850	46800	25
383	20230817	140900	1377510500	46850	46800	46850	46800	16
384	20230817	140800	1376761300	46800	46800	46800	46800	26
385	20230817	140700	1375544500	46850	46800	46850	46800	34
386	20230817	140600	1373951900	46800	46800	46850	46800	66
387	20230817	140500	1370860200	46800	46800	46800	46800	3
388	20230817	140400	1370719800	46800	46850	46850	46800	28
389	20230817	140300	1369409000	46800	46850	46850	46800	28
390	20230817	140200	1368098200	46850	46850	46850	46800	7
391	20230817	140100	1367770300	46850	46800	46850	46800	14
392	20230817	140000	1367114750	46800	46800	46850	46800	55
393	20230817	135900	1364539600	46800	46850	46850	46800	8
394	20230817	135800	1364164900	46850	46800	46850	46800	147
395	20230817	135700	1357278400	46800	46850	46850	46800	32
396	20230817	135600	1355780400	46800	46850	46850	46800	62
397	20230817	135500	1352875800	46800	46800	46850	46800	13
398	20230817	135400	1352267050	46850	46850	46850	46800	41
399	20230817	135300	1350347350	46850	46800	46850	46800	40
400	20230817	135200	1348473500	46800	46800	46850	46800	35
401	20230817	135100	1346834400	46800	46800	46800	46800	18
402	20230817	135000	1345992000	46850	46750	46850	46750	236
403	20230817	134900	1334957000	46800	46800	46800	46800	138
404	20230817	134800	1328498600	46800	46750	46800	46750	43
405	20230817	134700	1326486400	46800	46750	46800	46750	74
406	20230817	134600	1323024750	46800	46700	46800	46700	16
407	20230817	134500	1322276450	46700	46650	46700	46650	52
408	20230817	134400	1319849500	46650	46550	46650	46500	81
409	20230817	134300	1316075550	46550	46550	46550	46550	6
410	20230817	134200	1315796250	46550	46550	46550	46550	24
411	20230817	134100	1314679050	46500	46500	46550	46500	35
412	20230817	134000	1313051050	46500	46500	46550	46500	22
413	20230817	133900	1312027700	46500	46550	46550	46500	127
414	20230817	133800	1306116000	46600	46550	46600	46550	65
415	20230817	133700	1303087150	46550	46550	46600	46550	13
416	20230817	133600	1302481600	46550	46550	46600	46550	41
417	20230817	133500	1300571550	46550	46550	46600	46550	257
418	20230817	133400	1288607850	46600	46650	46650	46600	10
419	20230817	133300	1288141500	46650	46700	46700	46550	16
420	20230817	133200	1287395050	46800	46800	46800	46800	120
421	20230817	133100	1281779050	46850	46850	46900	46850	268
422	20230817	133000	1269222850	46850	46850	46900	46850	28
423	20230817	132900	1267910300	46900	46850	46900	46850	43
424	20230817	132800	1265895400	46850	46900	46900	46850	12
425	20230817	132700	1265332850	46850	46850	46900	46850	151
426	20230817	132600	1258258450	46850	46850	46900	46850	70
427	20230817	132500	1254978600	46850	46900	46900	46850	33
428	20230817	132400	1253432150	46900	46900	46900	46900	119
429	20230817	132300	1247851050	46900	46900	46950	46900	134
430	20230817	132200	1241566100	46850	46900	46900	46850	44
431	20230817	132100	1239504350	46850	46850	46900	46850	79
432	20230817	132000	1235799500	46850	46800	46850	46800	117
433	20230817	131900	1230320850	46600	46600	46600	46600	1
434	20230817	131800	1230274250	46850	46800	46850	46800	34
435	20230817	131700	1228682650	46750	46800	46800	46750	158
436	20230817	131600	1221296100	46800	46750	46850	46750	140
437	20230817	131500	1214746050	46750	46500	46750	46500	117
438	20230817	131400	1209293200	46550	46500	46550	46350	35
439	20230817	131300	1207665800	46500	46500	46500	46500	28
440	20230817	131200	1206363800	46600	46500	46600	46500	13
441	20230817	131100	1205758500	46500	46350	46550	46350	137
442	20230817	131000	1199388000	46350	46350	46350	46350	4
443	20230817	130900	1199202600	46350	46500	46500	46350	24
444	20230817	130800	1198088750	46350	46550	46550	46350	9
445	20230817	130700	1197670200	46550	46350	46550	46350	157
446	20230817	130600	1190365250	46600	46600	46650	46350	368
447	20230817	130500	1173233400	46650	46750	46750	46650	254
448	20230817	130400	1161383600	46650	46650	46650	46650	7
449	20230817	130300	1161057050	46750	46750	46750	46750	257
450	20230817	130200	1149042300	46750	46750	46800	46750	30
451	20230817	130100	1147639450	46750	46850	46850	46750	21
452	20230817	130000	1146656400	46850	46800	46850	46750	85
453	20230817	125900	1142676850	46800	46800	46850	46800	30
454	20230817	125800	1141271500	46800	46850	46850	46800	91
455	20230817	125700	1137011800	46800	46850	46850	46800	80
456	20230817	125600	1133266550	46800	46800	46850	46800	33
457	20230817	125500	1131721500	46800	46850	46850	46800	45
458	20230817	125400	1129613950	46800	46800	46850	46800	44
459	20230817	125300	1127553400	46800	46850	46850	46800	103
460	20230817	125200	1122728700	46750	46750	46750	46750	6
461	20230817	125100	1122448200	46700	46850	46850	46700	58
462	20230817	125000	1119734550	46750	46900	46900	46750	42
463	20230817	124900	1117766800	46850	46750	46850	46750	194
464	20230817	124800	1108691900	46750	46700	46750	46700	10
465	20230817	124700	1108224550	46750	46850	46850	46750	162
466	20230817	124600	1100641750	46800	46850	46850	46800	38
467	20230817	124500	1098861500	46850	46800	46900	46800	30
468	20230817	124400	1097456000	46700	46850	46850	46700	36
469	20230817	124300	1095772150	46850	46700	46850	46700	38
470	20230817	124200	1093995050	46700	46700	46750	46700	26
471	20230817	124100	1092780450	46650	46600	46700	46600	27
472	20230817	124000	1091520700	46700	46800	46800	46650	284
473	20230817	123900	1078243550	46800	46800	46900	46800	37
474	20230817	123800	1076510050	46800	46750	46800	46750	16
475	20230817	123700	1075761450	46900	46900	46900	46750	188
476	20230817	123600	1066951600	46900	46900	46950	46900	49
477	20230817	123500	1064653100	46900	46900	46950	46900	43
478	20230817	123400	1062635250	46900	46900	46950	46900	67
479	20230817	123300	1059490850	46900	46900	46900	46850	41
480	20230817	123200	1057568000	46750	46800	46850	46750	151
481	20230817	123100	1050506650	46800	46800	46850	46800	20
482	20230817	123000	1049570300	46800	46850	46850	46800	26
483	20230817	122900	1048353100	46750	46800	46800	46750	39
484	20230817	122800	1046528950	46800	46800	46900	46800	25
485	20230817	122700	1045358250	46800	46750	46800	46750	33
486	20230817	122600	1043814250	46750	46800	46800	46750	70
487	20230817	122500	1040539000	46750	46750	46900	46750	11
488	20230817	122400	1040023700	46900	46800	46900	46800	114
489	20230817	122300	1034683100	46800	46800	46850	46800	77
490	20230817	122200	1031078550	46800	46750	46850	46750	86
491	20230817	122100	1027053450	46750	46800	46800	46750	33
492	20230817	122000	1025509100	46750	46850	46850	46750	335
493	20230817	121900	1009840550	46850	46900	46900	46800	224
494	20230817	121800	999354700	46900	46850	46900	46800	91
495	20230817	121700	995093400	46850	46850	46850	46850	32
496	20230817	121600	993594200	46850	46800	46900	46800	13
497	20230817	121500	992984850	46800	46950	47050	46800	189
498	20230817	121400	984114650	46850	46950	46950	46850	45
499	20230817	121300	982005100	46950	46850	46950	46850	21
500	20230817	121200	981020050	46900	46850	46900	46850	6
501	20230817	121100	980738700	46900	46950	47000	46800	236
502	20230817	121000	969665000	47000	46900	47000	46850	33
503	20230817	120900	968114850	46950	46950	46950	46850	77
504	20230817	120800	964500700	47000	46750	47000	46750	57
505	20230817	120700	961827100	46950	46800	47000	46750	268
506	20230817	120600	949258500	46800	46800	46800	46750	142
507	20230817	120500	942612950	46750	46650	46750	46650	50
508	20230817	120400	940277100	46700	46600	46700	46600	31
509	20230817	120300	938830450	46650	46650	46650	46600	38
510	20230817	120200	937057800	46650	46600	46650	46600	29
511	20230817	120100	935705150	46600	46600	46650	46600	27
512	20230817	120000	934445700	46600	46550	46650	46550	67
513	20230817	115900	931321250	46650	46600	46650	46550	184
514	20230817	115800	922752600	46600	46500	46600	46500	11
515	20230817	115700	922240200	46500	46700	46700	46500	396
516	20230817	115600	903754750	46700	46700	46800	46700	99
517	20230817	115500	899126800	46700	46750	46750	46700	37
518	20230817	115400	897397150	46750	46750	46750	46700	37
519	20230817	115300	895667800	46750	46700	46750	46700	28
520	20230817	115200	894359200	46750	46700	46800	46700	64
521	20230817	115100	891367550	46650	46650	46700	46650	64
522	20230817	115000	888379250	46650	46600	46650	46600	64
523	20230817	114900	885394400	46650	46550	46650	46550	57
524	20230817	114800	882736250	46550	46550	46600	46500	182
525	20230817	114700	874263400	46550	46600	46600	46550	61
526	20230817	114600	871421350	46650	46650	46650	46600	58
527	20230817	114500	868717300	46600	46600	46650	46600	139
528	20230817	114400	862239000	46600	46550	46600	46550	64
529	20230817	114300	859259250	46550	46450	46550	46450	105
530	20230817	114200	854377050	46450	46400	46450	46400	15
531	20230817	114100	853680400	46450	46400	46450	46400	41
532	20230817	114000	851776000	46450	46350	46450	46350	56
533	20230817	113900	849174900	46450	46300	46450	46300	108
534	20230817	113800	844164100	46300	46350	46450	46300	746
535	20230817	113700	809588050	46300	46350	46350	46300	19
536	20230817	113600	808707450	46350	46300	46350	46300	407
537	20230817	113500	789862100	46300	46350	46350	46300	151
538	20230817	113400	782863700	46300	46300	46350	46300	75
539	20230817	113300	779390300	46350	46250	46350	46250	185
540	20230817	113200	770824050	46250	46150	46250	46150	211
541	20230817	113100	761068100	46150	46100	46150	46100	117
542	20230817	113000	755671150	46150	46100	46150	46050	67
543	20230817	112900	752580750	46100	45900	46100	45900	177
544	20230817	112800	744421500	46050	45900	46050	45900	153
545	20230817	112700	737383250	45950	45950	46000	45950	39
546	20230817	112600	735589900	46000	45950	46000	45950	43
547	20230817	112500	733612050	45950	45900	45950	45900	120
548	20230817	112400	728103050	45950	45800	45950	45800	39
549	20230817	112300	726312450	45900	45750	45900	45750	36
550	20230817	112200	724662300	45850	45900	45900	45850	18
551	20230817	112100	723836150	45950	45700	45950	45700	10
552	20230817	112000	723377000	45700	45900	45950	45700	43
553	20230817	111900	721403100	45900	45900	45900	45900	13
554	20230817	111800	720806400	45900	45650	45900	45650	44
555	20230817	111700	718787800	45900	45850	45900	45650	29
556	20230817	111600	717459000	45650	45850	45850	45650	2
557	20230817	111500	717367500	45800	45800	45900	45800	37
558	20230817	111400	715672800	45800	45700	45800	45650	38
559	20230817	111300	713934800	45700	45650	45700	45650	18
560	20230817	111200	713112350	45650	45700	45750	45650	56
561	20230817	111100	710552800	45750	45750	45750	45650	11
562	20230817	111000	710049850	45650	45650	45750	45650	13
563	20230817	110900	709456000	45750	45800	45800	45700	472
564	20230817	110800	687871400	45950	45850	45950	45800	131
565	20230817	110700	681864200	45900	45900	45900	45900	326
566	20230817	110600	666900800	45950	45900	45950	45900	10
567	20230817	110500	666441450	45900	45950	45950	45900	10
568	20230817	110400	665982150	45950	45950	45950	45900	34
569	20230817	110300	664420100	46100	45950	46150	45950	11
570	20230817	110200	663912900	46150	46100	46150	45900	7
571	20230817	110100	663590950	46150	46150	46150	46150	22
572	20230817	110000	662575650	46200	46050	46200	45900	56
573	20230817	105900	660003400	45900	46050	46100	45900	8
574	20230817	105800	659635400	46050	45950	46050	45900	111
575	20230817	105700	654530800	45900	46050	46050	45900	9
576	20230817	105600	654116500	46050	45850	46050	45850	4
577	20230817	105500	653932900	46050	46000	46050	45850	44
578	20230817	105400	651910600	46000	45950	46000	45900	124
579	20230817	105300	646207750	45850	45800	46000	45800	22
580	20230817	105200	645199050	46000	46000	46000	45900	24
581	20230817	105100	644095450	45800	45800	46050	45800	10
582	20230817	105000	643635450	46150	46150	46200	46150	23
583	20230817	104900	642573950	46150	46150	46150	46150	13
584	20230817	104800	641974000	46200	46000	46200	45800	33
585	20230817	104700	640452000	45750	45750	46000	45750	8
586	20230817	104600	640084500	45700	45700	46100	45700	110
587	20230817	104500	635038300	45700	45700	45800	45700	76
588	20230817	104400	631562700	45700	45800	45800	45700	35
589	20230817	104300	629960300	45750	46000	46100	45550	783
590	20230817	104200	594177750	45900	46100	46150	45900	33
591	20230817	104100	592657050	45850	45850	45850	45850	3
592	20230817	104000	592519500	46100	46150	46200	46100	338
593	20230817	103900	576927350	46200	46200	46250	46200	28
594	20230817	103800	575633350	46200	46150	46200	46150	41
595	20230817	103700	573739900	46200	46150	46200	46150	116
596	20230817	103600	568383050	46150	46100	46150	46100	22
597	20230817	103500	567367900	46150	46100	46150	46100	66
598	20230817	103400	564324700	46150	46100	46150	46100	31
599	20230817	103300	562894400	46100	45850	46100	45850	78
600	20230817	103200	559311000	45850	45850	45850	45800	31
601	20230817	103100	557890750	45850	45850	45850	45650	166
602	20230817	103000	550281250	45900	45900	45900	45900	48
603	20230817	102900	548078050	45900	45850	45950	45850	38
604	20230817	102800	546333200	45850	45850	46000	45850	111
605	20230817	102700	541242800	45850	46050	46050	45850	433
606	20230817	102600	521335150	46050	46000	46050	46000	112
607	20230817	102500	516181950	46000	46000	46150	46000	55
608	20230817	102400	513650150	46000	46150	46150	46000	67
609	20230817	102300	510558400	46150	46050	46150	46000	59
610	20230817	102200	507836150	46000	46200	46250	46000	105
611	20230817	102100	503000900	46250	46200	46250	46200	33
612	20230817	102000	501475350	46200	45900	46200	45900	231
613	20230817	101900	490847700	45850	45750	45850	45750	70
614	20230817	101800	487642300	45750	45750	45750	45750	7
615	20230817	101700	487322050	45750	45600	45750	45600	53
616	20230817	101600	484902350	45650	45550	45650	45550	15
617	20230817	101500	484218100	45550	45500	45650	45500	101
618	20230817	101400	479617200	45550	45550	45550	45500	283
619	20230817	101300	466732850	45550	45700	45700	45550	21
620	20230817	101200	465774250	45700	45550	45700	45550	15
621	20230817	101100	465090100	45750	45550	45800	45550	14
622	20230817	101000	464449450	45800	45800	45850	45800	25
623	20230817	100900	463304100	45800	45800	45800	45800	70
624	20230817	100800	460098100	45850	45700	45850	45700	66
625	20230817	100700	457074600	45500	45850	45850	45500	13
626	20230817	100600	456480650	45850	45850	45850	45550	66
627	20230817	100500	453456350	45850	45850	45900	45850	82
628	20230817	100400	449696250	45850	45900	45900	45850	118
629	20230817	100300	444285550	45850	45800	45900	45800	93
630	20230817	100200	440022350	45800	45500	45800	45500	168
631	20230817	100100	432365450	45300	45400	45400	45300	280
632	20230817	100000	419664850	45400	45400	45400	45400	22
633	20230817	095900	418666050	45200	45400	45400	45150	611
634	20230817	095800	391047300	45400	45400	45400	45400	6
635	20230817	095700	390774900	45400	45400	45400	45400	7
636	20230817	095600	390457100	45400	45300	45400	45300	18
637	20230817	095500	389640900	45300	45350	45350	45300	148
638	20230817	095400	382935500	45500	45600	45600	45500	231
639	20230817	095300	372418500	45600	45500	45600	45500	116
640	20230817	095200	367133900	45600	45600	45600	45600	205
641	20230817	095100	357785900	45600	45600	45600	45600	50
642	20230817	095000	355505900	45600	45550	45600	45500	125
643	20230817	094900	349811550	45550	45450	45550	45450	82
644	20230817	094800	346076850	45350	45350	45350	45350	38
645	20230817	094700	344353550	45300	45250	45300	45250	65
646	20230817	094600	341411300	45250	45300	45300	45200	212
647	20230817	094500	331809200	45300	45350	45350	45300	69
648	20230817	094400	328682250	45350	45450	45450	45300	266
649	20230817	094300	316619850	45450	45400	45450	45400	53
650	20230817	094200	314212750	45400	45400	45400	45400	39
651	20230817	094100	312442150	45400	45550	45550	45400	461
652	20230817	094000	291479850	45550	45550	45550	45550	29
653	20230817	093900	290158900	45550	45550	45550	45550	0
654	20230817	093800	290158900	45550	45550	45550	45550	56
655	20230817	093700	287608100	45500	45500	45550	45500	55
656	20230817	093600	285104950	45500	45300	45500	45300	168
657	20230817	093500	277474000	45350	45200	45350	45200	89
658	20230817	093400	273443150	45150	45150	45150	45150	9
659	20230817	093300	273036800	45100	45050	45100	45050	56
660	20230817	093200	270511550	45100	45100	45100	45050	99
661	20230817	093100	266050400	45100	45050	45100	45000	72
662	20230817	093000	262806900	45000	45050	45100	45000	92
663	20230817	092900	258662350	45050	45000	45050	45000	18
664	20230817	092800	257851500	45050	44850	45050	44850	69
665	20230817	092700	254750450	44850	44950	44950	44850	43
666	20230817	092600	252820700	44950	44950	44950	44850	183
667	20230817	092500	244601700	44950	45000	45050	44950	142
668	20230817	092400	238212100	45050	45050	45050	45050	13
669	20230817	092300	237626450	45000	45000	45050	45000	160
670	20230817	092200	230426400	45000	44900	45000	44900	53
671	20230817	092100	228045400	45000	44900	45000	44900	60
672	20230817	092000	225348050	44850	44950	44950	44850	75
673	20230817	091900	221981000	44950	45000	45000	44900	181
674	20230817	091800	213844450	44950	45100	45100	44950	146
675	20230817	091700	207261750	45100	44900	45100	44900	71
676	20230817	091600	204060250	44900	44900	45150	44850	147
677	20230817	091500	197452500	45150	45150	45150	44950	260
678	20230817	091400	185725650	45550	45150	45550	45150	73
679	20230817	091300	182418500	45150	44950	45150	44950	102
680	20230817	091200	177820800	44950	44850	45100	44850	66
681	20230817	091100	174855400	44850	44550	44850	44550	282
682	20230817	091000	162271950	44500	44550	44550	44500	16
683	20230817	090900	161559900	44550	44350	44550	44350	19
684	20230817	090800	160715250	44350	44650	44650	44350	443
685	20230817	090700	140976550	44650	44900	44900	44650	557
686	20230817	090600	116021100	44950	44950	44950	44950	130
687	20230817	090500	110177600	44950	45150	45150	44900	78
688	20230817	090400	106665300	45100	44800	45150	44550	320
689	20230817	090300	92290050	44500	45050	45100	44200	696
690	20230817	090200	61161650	45100	45400	45400	45050	250
691	20230817	090100	49862900	45400	45900	45900	45300	383
692	20230817	090000	32404950	45850	46300	46350	45850	700