KissMeData/298540/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	203600	1688865400	21250	21250	21250	21250	1047
3	20230817	203500	1688865400	21250	21250	21250	21250	0
4	20230817	203400	1688865400	21250	21250	21250	21250	0
5	20230817	203300	1688865400	21250	21250	21250	21250	0
6	20230817	203200	1688865400	21250	21250	21250	21250	0
7	20230817	203100	1688865400	21250	21250	21250	21250	0
8	20230817	203000	1688865400	21250	21250	21250	21250	0
9	20230817	202900	1688865400	21250	21250	21250	21250	0
10	20230817	202800	1688865400	21250	21250	21250	21250	0
11	20230817	202700	1688865400	21250	21250	21250	21250	0
12	20230817	202600	1688865400	21250	21250	21250	21250	0
13	20230817	202500	1688865400	21250	21250	21250	21250	0
14	20230817	202400	1688865400	21250	21250	21250	21250	0
15	20230817	202300	1688865400	21250	21250	21250	21250	0
16	20230817	202200	1688865400	21250	21250	21250	21250	0
17	20230817	202100	1688865400	21250	21250	21250	21250	0
18	20230817	202000	1688865400	21250	21250	21250	21250	0
19	20230817	201900	1688865400	21250	21250	21250	21250	0
20	20230817	201800	1688865400	21250	21250	21250	21250	0
21	20230817	201700	1688865400	21250	21250	21250	21250	0
22	20230817	201600	1688865400	21250	21250	21250	21250	0
23	20230817	201500	1688865400	21250	21250	21250	21250	0
24	20230817	201400	1688865400	21250	21250	21250	21250	0
25	20230817	201300	1688865400	21250	21250	21250	21250	0
26	20230817	201200	1688865400	21250	21250	21250	21250	0
27	20230817	201100	1688865400	21250	21250	21250	21250	0
28	20230817	201000	1688865400	21250	21250	21250	21250	0
29	20230817	200900	1688865400	21250	21250	21250	21250	0
30	20230817	200800	1688865400	21250	21250	21250	21250	0
31	20230817	200700	1688865400	21250	21250	21250	21250	0
32	20230817	200600	1688865400	21250	21250	21250	21250	1047
33	20230817	200500	1688865400	21250	21250	21250	21250	0
34	20230817	200400	1688865400	21250	21250	21250	21250	0
35	20230817	200300	1688865400	21250	21250	21250	21250	0
36	20230817	200200	1688865400	21250	21250	21250	21250	0
37	20230817	200100	1688865400	21250	21250	21250	21250	0
38	20230817	200000	1688865400	21250	21250	21250	21250	0
39	20230817	195900	1688865400	21250	21250	21250	21250	0
40	20230817	195800	1688865400	21250	21250	21250	21250	0
41	20230817	195700	1688865400	21250	21250	21250	21250	0
42	20230817	195600	1688865400	21250	21250	21250	21250	0
43	20230817	195500	1688865400	21250	21250	21250	21250	0
44	20230817	195400	1688865400	21250	21250	21250	21250	0
45	20230817	195300	1688865400	21250	21250	21250	21250	0
46	20230817	195200	1688865400	21250	21250	21250	21250	0
47	20230817	195100	1688865400	21250	21250	21250	21250	0
48	20230817	195000	1688865400	21250	21250	21250	21250	0
49	20230817	194900	1688865400	21250	21250	21250	21250	0
50	20230817	194800	1688865400	21250	21250	21250	21250	0
51	20230817	194700	1688865400	21250	21250	21250	21250	0
52	20230817	194600	1688865400	21250	21250	21250	21250	0
53	20230817	194500	1688865400	21250	21250	21250	21250	0
54	20230817	194400	1688865400	21250	21250	21250	21250	0
55	20230817	194300	1688865400	21250	21250	21250	21250	0
56	20230817	194200	1688865400	21250	21250	21250	21250	0
57	20230817	194100	1688865400	21250	21250	21250	21250	0
58	20230817	194000	1688865400	21250	21250	21250	21250	0
59	20230817	193900	1688865400	21250	21250	21250	21250	0
60	20230817	193800	1688865400	21250	21250	21250	21250	0
61	20230817	193700	1688865400	21250	21250	21250	21250	0
62	20230817	193600	1688865400	21250	21250	21250	21250	1047
63	20230817	193500	1688865400	21250	21250	21250	21250	0
64	20230817	193400	1688865400	21250	21250	21250	21250	0
65	20230817	193300	1688865400	21250	21250	21250	21250	0
66	20230817	193200	1688865400	21250	21250	21250	21250	0
67	20230817	193100	1688865400	21250	21250	21250	21250	0
68	20230817	193000	1688865400	21250	21250	21250	21250	0
69	20230817	192900	1688865400	21250	21250	21250	21250	0
70	20230817	192800	1688865400	21250	21250	21250	21250	0
71	20230817	192700	1688865400	21250	21250	21250	21250	0
72	20230817	192600	1688865400	21250	21250	21250	21250	0
73	20230817	192500	1688865400	21250	21250	21250	21250	0
74	20230817	192400	1688865400	21250	21250	21250	21250	0
75	20230817	192300	1688865400	21250	21250	21250	21250	0
76	20230817	192200	1688865400	21250	21250	21250	21250	0
77	20230817	192100	1688865400	21250	21250	21250	21250	0
78	20230817	192000	1688865400	21250	21250	21250	21250	0
79	20230817	191900	1688865400	21250	21250	21250	21250	0
80	20230817	191800	1688865400	21250	21250	21250	21250	0
81	20230817	191700	1688865400	21250	21250	21250	21250	0
82	20230817	191600	1688865400	21250	21250	21250	21250	0
83	20230817	191500	1688865400	21250	21250	21250	21250	0
84	20230817	191400	1688865400	21250	21250	21250	21250	0
85	20230817	191300	1688865400	21250	21250	21250	21250	0
86	20230817	191200	1688865400	21250	21250	21250	21250	0
87	20230817	191100	1688865400	21250	21250	21250	21250	0
88	20230817	191000	1688865400	21250	21250	21250	21250	0
89	20230817	190900	1688865400	21250	21250	21250	21250	0
90	20230817	190800	1688865400	21250	21250	21250	21250	0
91	20230817	190700	1688865400	21250	21250	21250	21250	0
92	20230817	190600	1688865400	21250	21250	21250	21250	1047
93	20230817	190500	1688865400	21250	21250	21250	21250	0
94	20230817	190400	1688865400	21250	21250	21250	21250	0
95	20230817	190300	1688865400	21250	21250	21250	21250	0
96	20230817	190200	1688865400	21250	21250	21250	21250	0
97	20230817	190100	1688865400	21250	21250	21250	21250	0
98	20230817	190000	1688865400	21250	21250	21250	21250	0
99	20230817	185900	1688865400	21250	21250	21250	21250	0
100	20230817	185800	1688865400	21250	21250	21250	21250	0
101	20230817	185700	1688865400	21250	21250	21250	21250	0
102	20230817	185600	1688865400	21250	21250	21250	21250	0
103	20230817	185500	1688865400	21250	21250	21250	21250	0
104	20230817	185400	1688865400	21250	21250	21250	21250	0
105	20230817	185300	1688865400	21250	21250	21250	21250	0
106	20230817	185200	1688865400	21250	21250	21250	21250	0
107	20230817	185100	1688865400	21250	21250	21250	21250	0
108	20230817	185000	1688865400	21250	21250	21250	21250	0
109	20230817	184900	1688865400	21250	21250	21250	21250	0
110	20230817	184800	1688865400	21250	21250	21250	21250	0
111	20230817	184700	1688865400	21250	21250	21250	21250	0
112	20230817	184600	1688865400	21250	21250	21250	21250	0
113	20230817	184500	1688865400	21250	21250	21250	21250	0
114	20230817	184400	1688865400	21250	21250	21250	21250	0
115	20230817	184300	1688865400	21250	21250	21250	21250	0
116	20230817	184200	1688865400	21250	21250	21250	21250	0
117	20230817	184100	1688865400	21250	21250	21250	21250	0
118	20230817	184000	1688865400	21250	21250	21250	21250	0
119	20230817	183900	1688865400	21250	21250	21250	21250	0
120	20230817	183800	1688865400	21250	21250	21250	21250	0
121	20230817	183700	1688865400	21250	21250	21250	21250	0
122	20230817	183600	1688865400	21250	21250	21250	21250	1047
123	20230817	183500	1688865400	21250	21250	21250	21250	0
124	20230817	183400	1688865400	21250	21250	21250	21250	0
125	20230817	183300	1688865400	21250	21250	21250	21250	0
126	20230817	183200	1688865400	21250	21250	21250	21250	0
127	20230817	183100	1688865400	21250	21250	21250	21250	0
128	20230817	183000	1688865400	21250	21250	21250	21250	0
129	20230817	182900	1688865400	21250	21250	21250	21250	0
130	20230817	182800	1688865400	21250	21250	21250	21250	0
131	20230817	182700	1688865400	21250	21250	21250	21250	0
132	20230817	182600	1688865400	21250	21250	21250	21250	0
133	20230817	182500	1688865400	21250	21250	21250	21250	0
134	20230817	182400	1688865400	21250	21250	21250	21250	0
135	20230817	182300	1688865400	21250	21250	21250	21250	0
136	20230817	182200	1688865400	21250	21250	21250	21250	0
137	20230817	182100	1688865400	21250	21250	21250	21250	0
138	20230817	182000	1688865400	21250	21250	21250	21250	0
139	20230817	181900	1688865400	21250	21250	21250	21250	0
140	20230817	181800	1688865400	21250	21250	21250	21250	0
141	20230817	181700	1688865400	21250	21250	21250	21250	0
142	20230817	181600	1688865400	21250	21250	21250	21250	0
143	20230817	181500	1688865400	21250	21250	21250	21250	0
144	20230817	181400	1688865400	21250	21250	21250	21250	0
145	20230817	181300	1688865400	21250	21250	21250	21250	0
146	20230817	181200	1688865400	21250	21250	21250	21250	0
147	20230817	181100	1688865400	21250	21250	21250	21250	0
148	20230817	181000	1688865400	21250	21250	21250	21250	0
149	20230817	180900	1688865400	21250	21250	21250	21250	0
150	20230817	180800	1688865400	21250	21250	21250	21250	0
151	20230817	180700	1688865400	21250	21250	21250	21250	0
152	20230817	180600	1688865400	21250	21250	21250	21250	1047
153	20230817	180500	1688865400	21250	21250	21250	21250	0
154	20230817	180400	1688865400	21250	21250	21250	21250	0
155	20230817	180300	1688865400	21250	21250	21250	21250	0
156	20230817	180200	1688865400	21250	21250	21250	21250	0
157	20230817	180100	1688865400	21250	21250	21250	21250	0
158	20230817	180000	1688865400	21250	21250	21250	21250	0
159	20230817	175900	1688865400	21250	21250	21250	21250	0
160	20230817	175800	1688865400	21250	21250	21250	21250	0
161	20230817	175700	1688865400	21250	21250	21250	21250	0
162	20230817	175600	1688865400	21250	21250	21250	21250	0
163	20230817	175500	1688865400	21250	21250	21250	21250	0
164	20230817	175400	1688865400	21250	21250	21250	21250	0
165	20230817	175300	1688865400	21250	21250	21250	21250	0
166	20230817	175200	1688865400	21250	21250	21250	21250	0
167	20230817	175100	1688865400	21250	21250	21250	21250	0
168	20230817	175000	1688865400	21250	21250	21250	21250	0
169	20230817	174900	1688865400	21250	21250	21250	21250	0
170	20230817	174800	1688865400	21250	21250	21250	21250	0
171	20230817	174700	1688865400	21250	21250	21250	21250	0
172	20230817	174600	1688865400	21250	21250	21250	21250	0
173	20230817	174500	1688865400	21250	21250	21250	21250	0
174	20230817	174400	1688865400	21250	21250	21250	21250	0
175	20230817	174300	1688865400	21250	21250	21250	21250	0
176	20230817	174200	1688865400	21250	21250	21250	21250	0
177	20230817	174100	1688865400	21250	21250	21250	21250	0
178	20230817	174000	1688865400	21250	21250	21250	21250	0
179	20230817	173900	1688865400	21250	21250	21250	21250	0
180	20230817	173800	1688865400	21250	21250	21250	21250	0
181	20230817	173700	1688865400	21250	21250	21250	21250	0
182	20230817	173600	1688865400	21250	21250	21250	21250	1047
183	20230817	173500	1688865400	21250	21250	21250	21250	0
184	20230817	173400	1688865400	21250	21250	21250	21250	0
185	20230817	173300	1688865400	21250	21250	21250	21250	0
186	20230817	173200	1688865400	21250	21250	21250	21250	0
187	20230817	173100	1688865400	21250	21250	21250	21250	0
188	20230817	173000	1688865400	21250	21250	21250	21250	0
189	20230817	172900	1688865400	21250	21250	21250	21250	0
190	20230817	172800	1688865400	21250	21250	21250	21250	0
191	20230817	172700	1688865400	21250	21250	21250	21250	0
192	20230817	172600	1688865400	21250	21250	21250	21250	0
193	20230817	172500	1688865400	21250	21250	21250	21250	0
194	20230817	172400	1688865400	21250	21250	21250	21250	0
195	20230817	172300	1688865400	21250	21250	21250	21250	0
196	20230817	172200	1688865400	21250	21250	21250	21250	0
197	20230817	172100	1688865400	21250	21250	21250	21250	0
198	20230817	172000	1688865400	21250	21250	21250	21250	0
199	20230817	171900	1688865400	21250	21250	21250	21250	0
200	20230817	171800	1688865400	21250	21250	21250	21250	0
201	20230817	171700	1688865400	21250	21250	21250	21250	0
202	20230817	171600	1688865400	21250	21250	21250	21250	0
203	20230817	171500	1688865400	21250	21250	21250	21250	0
204	20230817	171400	1688865400	21250	21250	21250	21250	0
205	20230817	171300	1688865400	21250	21250	21250	21250	0
206	20230817	171200	1688865400	21250	21250	21250	21250	0
207	20230817	171100	1688865400	21250	21250	21250	21250	0
208	20230817	171000	1688865400	21250	21250	21250	21250	0
209	20230817	170900	1688865400	21250	21250	21250	21250	0
210	20230817	170800	1688865400	21250	21250	21250	21250	0
211	20230817	170700	1688865400	21250	21250	21250	21250	0
212	20230817	170600	1688865400	21250	21250	21250	21250	1047
213	20230817	170500	1688865400	21250	21250	21250	21250	0
214	20230817	170400	1688865400	21250	21250	21250	21250	0
215	20230817	170300	1688865400	21250	21250	21250	21250	0
216	20230817	170200	1688865400	21250	21250	21250	21250	0
217	20230817	170100	1688865400	21250	21250	21250	21250	0
218	20230817	170000	1688865400	21250	21250	21250	21250	0
219	20230817	165900	1688865400	21250	21250	21250	21250	0
220	20230817	165800	1688865400	21250	21250	21250	21250	0
221	20230817	165700	1688865400	21250	21250	21250	21250	0
222	20230817	165600	1688865400	21250	21250	21250	21250	0
223	20230817	165500	1688865400	21250	21250	21250	21250	0
224	20230817	165400	1688865400	21250	21250	21250	21250	0
225	20230817	165300	1688865400	21250	21250	21250	21250	0
226	20230817	165200	1688865400	21250	21250	21250	21250	0
227	20230817	165100	1688865400	21250	21250	21250	21250	0
228	20230817	165000	1688865400	21250	21250	21250	21250	0
229	20230817	164900	1688865400	21250	21250	21250	21250	0
230	20230817	164800	1688865400	21250	21250	21250	21250	0
231	20230817	164700	1688865400	21250	21250	21250	21250	0
232	20230817	164600	1688865400	21250	21250	21250	21250	0
233	20230817	164500	1688865400	21250	21250	21250	21250	0
234	20230817	164400	1688865400	21250	21250	21250	21250	0
235	20230817	164300	1688865400	21250	21250	21250	21250	0
236	20230817	164200	1688865400	21250	21250	21250	21250	0
237	20230817	164100	1688865400	21250	21250	21250	21250	0
238	20230817	164000	1688865400	21250	21250	21250	21250	0
239	20230817	163900	1688865400	21250	21250	21250	21250	0
240	20230817	163800	1688865400	21250	21250	21250	21250	0
241	20230817	163700	1688865400	21250	21250	21250	21250	0
242	20230817	163600	1688865400	21250	21250	21250	21250	1047
243	20230817	163500	1688865400	21250	21250	21250	21250	0
244	20230817	163400	1688865400	21250	21250	21250	21250	0
245	20230817	163300	1688865400	21250	21250	21250	21250	0
246	20230817	163200	1688865400	21250	21250	21250	21250	0
247	20230817	163100	1688865400	21250	21250	21250	21250	0
248	20230817	163000	1688865400	21250	21250	21250	21250	0
249	20230817	162900	1688865400	21250	21250	21250	21250	0
250	20230817	162800	1688865400	21250	21250	21250	21250	0
251	20230817	162700	1688865400	21250	21250	21250	21250	0
252	20230817	162600	1688865400	21250	21250	21250	21250	0
253	20230817	162500	1688865400	21250	21250	21250	21250	0
254	20230817	162400	1688865400	21250	21250	21250	21250	0
255	20230817	162300	1688865400	21250	21250	21250	21250	0
256	20230817	162200	1688865400	21250	21250	21250	21250	0
257	20230817	162100	1688865400	21250	21250	21250	21250	0
258	20230817	162000	1688865400	21250	21250	21250	21250	0
259	20230817	161900	1688865400	21250	21250	21250	21250	0
260	20230817	161800	1688865400	21250	21250	21250	21250	0
261	20230817	161700	1688865400	21250	21250	21250	21250	0
262	20230817	161600	1688865400	21250	21250	21250	21250	0
263	20230817	161500	1688865400	21250	21250	21250	21250	0
264	20230817	161400	1688865400	21250	21250	21250	21250	0
265	20230817	161300	1688865400	21250	21250	21250	21250	0
266	20230817	161200	1688865400	21250	21250	21250	21250	0
267	20230817	161100	1688865400	21250	21250	21250	21250	0
268	20230817	161000	1688865400	21250	21250	21250	21250	0
269	20230817	160900	1688865400	21250	21250	21250	21250	0
270	20230817	160800	1688865400	21250	21250	21250	21250	0
271	20230817	160700	1688865400	21250	21250	21250	21250	0
272	20230817	160600	1688865400	21250	21250	21250	21250	1047
273	20230817	160500	1688865400	21250	21250	21250	21250	0
274	20230817	160400	1688865400	21250	21250	21250	21250	0
275	20230817	160300	1688865400	21250	21250	21250	21250	0
276	20230817	160200	1688865400	21250	21250	21250	21250	0
277	20230817	160100	1688865400	21250	21250	21250	21250	0
278	20230817	160000	1688865400	21250	21250	21250	21250	0
279	20230817	155900	1688865400	21250	21250	21250	21250	0
280	20230817	155800	1688865400	21250	21250	21250	21250	0
281	20230817	155700	1688865400	21250	21250	21250	21250	0
282	20230817	155600	1688865400	21250	21250	21250	21250	0
283	20230817	155500	1688865400	21250	21250	21250	21250	0
284	20230817	155400	1688865400	21250	21250	21250	21250	0
285	20230817	155300	1688865400	21250	21250	21250	21250	0
286	20230817	155200	1688865400	21250	21250	21250	21250	0
287	20230817	155100	1688865400	21250	21250	21250	21250	0
288	20230817	155000	1688865400	21250	21250	21250	21250	0
289	20230817	154900	1688865400	21250	21250	21250	21250	0
290	20230817	154800	1688865400	21250	21250	21250	21250	0
291	20230817	154700	1688865400	21250	21250	21250	21250	0
292	20230817	154600	1688865400	21250	21250	21250	21250	0
293	20230817	154500	1688865400	21250	21250	21250	21250	0
294	20230817	154400	1688865400	21250	21250	21250	21250	0
295	20230817	154300	1688865400	21250	21250	21250	21250	0
296	20230817	154200	1688865400	21250	21250	21250	21250	0
297	20230817	154100	1688865400	21250	21250	21250	21250	0
298	20230817	154000	1688865400	21250	21250	21250	21250	0
299	20230817	153900	1688865400	21250	21250	21250	21250	0
300	20230817	153800	1688865400	21250	21250	21250	21250	0
301	20230817	153700	1688865400	21250	21250	21250	21250	0
302	20230817	153600	1688865400	21250	21250	21250	21250	1047
303	20230817	153500	1688865400	21250	21250	21250	21250	0
304	20230817	153400	1688865400	21250	21250	21250	21250	0
305	20230817	153300	1688865400	21250	21250	21250	21250	0
306	20230817	153200	1688865400	21250	21250	21250	21250	0
307	20230817	153100	1688865400	21250	21250	21250	21250	0
308	20230817	153000	1688865400	21250	21250	21250	21250	1047
309	20230817	152900	1666616650	21200	21200	21200	21200	0
310	20230817	152800	1666616650	21200	21200	21200	21200	0
311	20230817	152700	1666616650	21200	21200	21200	21200	0
312	20230817	152600	1666616650	21200	21200	21200	21200	0
313	20230817	152500	1666616650	21200	21200	21200	21200	0
314	20230817	152400	1666616650	21200	21200	21200	21200	0
315	20230817	152300	1666616650	21200	21200	21200	21200	0
316	20230817	152200	1666616650	21200	21200	21200	21200	0
317	20230817	152100	1666616650	21200	21200	21200	21200	0
318	20230817	152000	1666616650	21200	21200	21200	21200	0
319	20230817	151900	1666616650	21200	21150	21200	21150	202
320	20230817	151800	1662334450	21150	21200	21200	21150	90
321	20230817	151700	1660430550	21150	21150	21200	21150	120
322	20230817	151600	1657890250	21150	21200	21200	21150	23
323	20230817	151500	1657402800	21200	21150	21200	21150	325
324	20230817	151400	1650518700	21150	21150	21150	21150	35
325	20230817	151300	1649778450	21200	21150	21200	21150	189
326	20230817	151200	1645780900	21200	21250	21250	21200	36
327	20230817	151100	1645017600	21250	21150	21250	21150	19
328	20230817	151000	1644615650	21250	21150	21250	21150	43
329	20230817	150900	1643706100	21150	21150	21150	21150	10
330	20230817	150800	1643494600	21150	21200	21200	21150	282
331	20230817	150700	1637521200	21200	21150	21200	21150	97
332	20230817	150600	1635466950	21200	21150	21200	21150	16
333	20230817	150500	1635128500	21150	21150	21200	21150	39
334	20230817	150400	1634303250	21150	21150	21150	21150	22
335	20230817	150300	1633837950	21150	21200	21200	20900	2891
336	20230817	150200	1573022200	21200	21200	21250	21200	234
337	20230817	150100	1568059050	21150	21200	21200	21150	157
338	20230817	150000	1564732700	21200	21150	21200	21150	10
339	20230817	145900	1564521050	21150	21200	21200	21150	50
340	20230817	145800	1563462850	21150	21200	21200	21150	34
341	20230817	145700	1562743700	21200	21150	21200	21150	52
342	20230817	145600	1561643750	21200	21200	21200	21150	14
343	20230817	145500	1561347100	21200	21150	21200	21150	198
344	20230817	145400	1557159250	21150	21200	21200	21150	30
345	20230817	145300	1556523500	21250	21250	21250	21250	5
346	20230817	145200	1556417250	21250	21300	21300	21200	194
347	20230817	145100	1552304050	21200	21150	21250	21150	211
348	20230817	145000	1547830600	21100	21200	21200	21100	27
349	20230817	144900	1547260600	21200	21200	21200	21100	1576
350	20230817	144800	1513979900	21200	21250	21250	21200	22
351	20230817	144700	1513513300	21200	21200	21250	21200	53
352	20230817	144600	1512389650	21200	21250	21300	21200	280
353	20230817	144500	1506442650	21300	21250	21300	21250	279
354	20230817	144400	1500507350	21200	21250	21250	21200	62
355	20230817	144300	1499192750	21250	21250	21250	21250	1
356	20230817	144200	1499171500	21250	21200	21250	21200	34
357	20230817	144100	1498450500	21250	21200	21250	21200	75
358	20230817	144000	1496860400	21150	21200	21200	21150	305
359	20230817	143900	1490396000	21250	21250	21250	21200	111
360	20230817	143800	1488040250	21250	21250	21250	21250	3
361	20230817	143700	1487976500	21250	21200	21250	21200	56
362	20230817	143600	1486789050	21250	21200	21250	21200	130
363	20230817	143500	1484026850	21250	21200	21250	21200	22
364	20230817	143400	1483560250	21200	21250	21250	21200	52
365	20230817	143300	1482457700	21250	21250	21250	21200	8
366	20230817	143200	1482287850	21250	21200	21250	21200	73
367	20230817	143100	1480740150	21250	21250	21250	21200	7
368	20230817	143000	1480591550	21250	21300	21300	21250	100
369	20230817	142900	1478466450	21250	21250	21300	21200	103
370	20230817	142800	1476277800	21300	21250	21300	21250	7
371	20230817	142700	1476129000	21300	21200	21300	21200	437
372	20230817	142600	1466834850	21250	21200	21250	21200	26
373	20230817	142500	1466283600	21250	21200	21250	21200	38
374	20230817	142400	1465477750	21200	21300	21300	21200	123
375	20230817	142300	1462869650	21200	21250	21250	21200	86
376	20230817	142200	1461042300	21250	21250	21300	21250	86
377	20230817	142100	1459214650	21250	21250	21300	21250	33
378	20230817	142000	1458513300	21300	21250	21300	21250	56
379	20230817	141900	1457323050	21300	21350	21350	21300	42
380	20230817	141800	1456428300	21350	21300	21350	21300	22
381	20230817	141700	1455959300	21300	21350	21350	21300	55
382	20230817	141600	1454787750	21350	21400	21400	21300	54
383	20230817	141500	1453634850	21400	21400	21400	21400	1
384	20230817	141400	1453613450	21400	21350	21400	21350	52
385	20230817	141300	1452501750	21400	21400	21400	21350	145
386	20230817	141200	1449401000	21400	21350	21400	21350	96
387	20230817	141100	1447349350	21350	21400	21400	21350	8
388	20230817	141000	1447178350	21400	21350	21400	21350	23
389	20230817	140900	1446686700	21350	21350	21400	21350	77
390	20230817	140800	1445042350	21350	21400	21400	21350	5
391	20230817	140700	1444935500	21400	21450	21450	21400	5
392	20230817	140600	1444828350	21350	21400	21450	21350	200
393	20230817	140500	1440548600	21400	21350	21400	21350	69
394	20230817	140400	1439075200	21350	21400	21450	21350	230
395	20230817	140300	1434155550	21450	21400	21450	21400	105
396	20230817	140200	1431908350	21450	21400	21450	21400	33
397	20230817	140100	1431200800	21450	21450	21450	21400	23
398	20230817	140000	1430708150	21450	21400	21450	21400	404
399	20230817	135900	1422058200	21400	21300	21400	21300	66
400	20230817	135800	1420648900	21400	21350	21400	21350	29
401	20230817	135700	1420029350	21350	21350	21350	21350	143
402	20230817	135600	1416976300	21350	21300	21350	21300	542
403	20230817	135500	1405404750	21300	21200	21300	21200	378
404	20230817	135400	1397355150	21200	21200	21200	21200	34
405	20230817	135300	1396634350	21200	21250	21250	21200	33
406	20230817	135200	1395934000	21250	21250	21250	21250	22
407	20230817	135100	1395466500	21250	21250	21250	21200	371
408	20230817	135000	1387582900	21250	21250	21250	21250	42
409	20230817	134900	1386690400	21250	21250	21250	21250	25
410	20230817	134800	1386159150	21250	21250	21250	21250	28
411	20230817	134700	1385564150	21250	21250	21250	21250	25
412	20230817	134600	1385032900	21250	21300	21300	21250	56
413	20230817	134500	1383840800	21300	21300	21300	21300	222
414	20230817	134400	1379112200	21300	21300	21300	21250	61
415	20230817	134300	1377813750	21300	21350	21350	21300	37
416	20230817	134200	1377024000	21350	21300	21350	21250	143
417	20230817	134100	1373978350	21300	21300	21300	21300	18
418	20230817	134000	1373594950	21350	21250	21350	21250	135
419	20230817	133900	1370719350	21300	21300	21300	21300	147
420	20230817	133800	1367588250	21350	21400	21400	21350	292
421	20230817	133700	1361354000	21400	21350	21400	21350	202
422	20230817	133600	1357040050	21350	21350	21350	21300	98
423	20230817	133500	1354948800	21250	21250	21250	21250	29
424	20230817	133400	1354332550	21250	21250	21250	21250	26
425	20230817	133300	1353780050	21250	21250	21350	21250	45
426	20230817	133200	1352821900	21250	21250	21250	21250	33
427	20230817	133100	1352120650	21250	21250	21250	21250	33
428	20230817	133000	1351419400	21250	21300	21350	21250	127
429	20230817	132900	1348714400	21300	21350	21350	21300	454
430	20230817	132800	1339022600	21350	21350	21400	21350	76
431	20230817	132700	1337397700	21350	21350	21400	21350	51
432	20230817	132600	1336308300	21400	21350	21400	21350	26
433	20230817	132500	1335753150	21400	21350	21400	21350	176
434	20230817	132400	1331986900	21400	21400	21400	21400	110
435	20230817	132300	1329632900	21400	21400	21500	21350	1340
436	20230817	132200	1300898950	21400	21300	21450	21300	1177
437	20230817	132100	1275703450	21300	21300	21300	21300	40
438	20230817	132000	1274851450	21250	21300	21300	21250	142
439	20230817	131900	1271828500	21300	21250	21300	21250	27
440	20230817	131800	1271253550	21250	21250	21350	21250	184
441	20230817	131700	1267331000	21250	21250	21250	21250	28
442	20230817	131600	1266736000	21250	21250	21250	21250	26
443	20230817	131500	1266183500	21250	21200	21300	21200	57
444	20230817	131400	1264971800	21200	21200	21200	21200	24
445	20230817	131300	1264463000	21200	21200	21250	21150	262
446	20230817	131200	1258909050	21200	21200	21200	21200	34
447	20230817	131100	1258188250	21200	21200	21200	21200	38
448	20230817	131000	1257382650	21200	21200	21200	21200	29
449	20230817	130900	1256767850	21200	21200	21200	21200	23
450	20230817	130800	1256280250	21200	21200	21200	21200	61
451	20230817	130700	1254987050	21200	21300	21300	21200	52
452	20230817	130600	1253882800	21300	21200	21350	21150	224
453	20230817	130500	1249114700	21200	21200	21200	21200	37
454	20230817	130400	1248330300	21200	21150	21200	21150	103
455	20230817	130300	1246147600	21150	21150	21150	21150	34
456	20230817	130200	1245428500	21200	21200	21200	21200	53
457	20230817	130100	1244304900	21250	21200	21250	21200	8
458	20230817	130000	1244135250	21200	21200	21250	21200	40
459	20230817	125900	1243287150	21200	21200	21250	21200	45
460	20230817	125800	1242332250	21200	21200	21200	21200	31
461	20230817	125700	1241675050	21200	21200	21200	21200	35
462	20230817	125600	1240933050	21200	21250	21250	21200	87
463	20230817	125500	1239087750	21150	21200	21200	21150	97
464	20230817	125400	1237032900	21200	21250	21250	21200	116
465	20230817	125300	1234573200	21300	21300	21300	21200	31
466	20230817	125200	1233913900	21200	21200	21250	21200	166
467	20230817	125100	1230391500	21200	21200	21200	21200	25
468	20230817	125000	1229861500	21200	21200	21250	21200	107
469	20230817	124900	1227590300	21200	21200	21200	21200	42
470	20230817	124800	1226699900	21200	21200	21200	21200	28
471	20230817	124700	1226106300	21200	21200	21200	21200	33
472	20230817	124600	1225406700	21250	21250	21250	21250	72
473	20230817	124500	1223876700	21250	21250	21300	21250	76
474	20230817	124400	1222259400	21250	21250	21250	21250	54
475	20230817	124300	1221111900	21250	21200	21250	21200	56
476	20230817	124200	1219923800	21250	21200	21300	21200	9
477	20230817	124100	1219732850	21200	21200	21300	21200	33
478	20230817	124000	1219033150	21200	21200	21200	21200	25
479	20230817	123900	1218503150	21200	21250	21300	21200	98
480	20230817	123800	1216420250	21200	21200	21200	21200	36
481	20230817	123700	1215657050	21200	21200	21200	21200	164
482	20230817	123600	1212180250	21200	21150	21200	21150	35
483	20230817	123500	1211439950	21150	21250	21250	21150	18
484	20230817	123400	1211058450	21250	21200	21300	21200	365
485	20230817	123300	1203304700	21250	21100	21250	21100	363
486	20230817	123200	1195615150	21100	21100	21100	21100	45
487	20230817	123100	1194665650	21150	21100	21150	21100	10
488	20230817	123000	1194454500	21100	21100	21150	21100	45
489	20230817	122900	1193504950	21150	21100	21150	21100	219
490	20230817	122800	1188883850	21100	21100	21100	21100	26
491	20230817	122700	1188335250	21100	21150	21150	21100	173
492	20230817	122600	1184676550	21150	21150	21150	21150	52
493	20230817	122500	1183576750	21150	21150	21150	21150	3
494	20230817	122400	1183513300	21150	21100	21150	21100	58
495	20230817	122300	1182287900	21100	21100	21150	21100	70
496	20230817	122200	1180810500	21100	21150	21150	21100	14
497	20230817	122100	1180514650	21200	21100	21200	21100	147
498	20230817	122000	1177403700	21100	21100	21100	21100	199
499	20230817	121900	1173204800	21100	21100	21100	21100	23
500	20230817	121800	1172719500	21100	21100	21100	21100	31
501	20230817	121700	1172065400	21100	21100	21100	21100	34
502	20230817	121600	1171348000	21100	21100	21100	21100	25
503	20230817	121500	1170820500	21100	21100	21100	21100	30
504	20230817	121400	1170187500	21150	21150	21150	21150	53
505	20230817	121300	1169066550	21150	21200	21200	21150	88
506	20230817	121200	1167205300	21200	21250	21250	21200	295
507	20230817	121100	1160936950	21250	21250	21250	21250	31
508	20230817	121000	1160278200	21250	21250	21250	21250	80
509	20230817	120900	1158578200	21300	21300	21300	21300	68
510	20230817	120800	1157129800	21350	21350	21350	21350	0
511	20230817	120700	1157129800	21350	21350	21350	21350	156
512	20230817	120600	1153799200	21350	21300	21350	21300	228
513	20230817	120500	1148932150	21300	21300	21300	21300	38
514	20230817	120400	1148122750	21350	21350	21350	21350	10
515	20230817	120300	1147909250	21350	21300	21350	21300	57
516	20230817	120200	1146693750	21300	21300	21300	21300	50
517	20230817	120100	1145628750	21300	21350	21350	21300	21
518	20230817	120000	1145180550	21350	21300	21350	21300	45
519	20230817	115900	1144220950	21300	21300	21300	21300	75
520	20230817	115800	1142623450	21300	21300	21300	21300	45
521	20230817	115700	1141664950	21300	21300	21300	21300	27
522	20230817	115600	1141089850	21300	21300	21300	21300	10
523	20230817	115500	1140876850	21350	21300	21350	21300	107
524	20230817	115400	1138594200	21300	21350	21350	21300	23
525	20230817	115300	1138103350	21400	21350	21400	21350	46
526	20230817	115200	1137120250	21400	21250	21400	21250	126
527	20230817	115100	1134435250	21300	21300	21300	21300	19
528	20230817	115000	1134030550	21300	21300	21300	21250	103
529	20230817	114900	1131836800	21300	21300	21300	21300	132
530	20230817	114800	1129025200	21300	21300	21300	21250	375
531	20230817	114700	1121046050	21300	21350	21350	21300	15
532	20230817	114600	1120726050	21300	21200	21300	21200	445
533	20230817	114500	1111281600	21200	21200	21200	21200	170
534	20230817	114400	1107677600	21200	21200	21200	21200	34
535	20230817	114300	1106956800	21200	21200	21200	21200	23
536	20230817	114200	1106469200	21200	21200	21200	21200	29
537	20230817	114100	1105854400	21200	21200	21200	21200	23
538	20230817	114000	1105366800	21200	21200	21200	21200	32
539	20230817	113900	1104688400	21200	21200	21200	21200	29
540	20230817	113800	1104073600	21200	21200	21200	21200	27
541	20230817	113700	1103501200	21200	21200	21200	21200	30
542	20230817	113600	1102865200	21200	21200	21200	21200	29
543	20230817	113500	1102250400	21200	21200	21200	21200	25
544	20230817	113400	1101720400	21200	21250	21300	21100	779
545	20230817	113300	1085215100	21250	21250	21250	21250	26
546	20230817	113200	1084662600	21250	21300	21300	21250	52
547	20230817	113100	1083555900	21300	21250	21300	21200	181
548	20230817	113000	1079704800	21250	21300	21300	21250	71
549	20230817	112900	1078195000	21200	21200	21300	21200	371
550	20230817	112800	1070313450	21250	21150	21250	21150	59
551	20230817	112700	1069060400	21150	21150	21200	21150	178
552	20230817	112600	1065287550	21150	21150	21150	21150	8
553	20230817	112500	1065118350	21150	21100	21150	21100	206
554	20230817	112400	1060762500	21100	21100	21100	21100	17
555	20230817	112300	1060403800	21100	21150	21150	21100	58
556	20230817	112200	1059177250	21150	21150	21150	21150	176
557	20230817	112100	1055454850	21150	21150	21150	21150	34
558	20230817	112000	1054735750	21150	21150	21150	21150	25
559	20230817	111900	1054207000	21150	21150	21150	21150	18
560	20230817	111800	1053826300	21150	21100	21150	21100	41
561	20230817	111700	1052959500	21100	21150	21150	21100	59
562	20230817	111600	1051712700	21100	21150	21150	21100	73
563	20230817	111500	1050170250	21100	21100	21100	21100	15
564	20230817	111400	1049853750	21100	21100	21100	21050	110
565	20230817	111300	1047535650	21100	21100	21150	21100	26
566	20230817	111200	1046986900	21100	21100	21100	21100	48
567	20230817	111100	1045974100	21050	21050	21100	21050	76
568	20230817	111000	1044372350	21050	21050	21100	21050	106
569	20230817	110900	1042140850	21050	21000	21100	21000	82
570	20230817	110800	1040415750	20950	21000	21000	20950	33
571	20230817	110700	1039723500	20950	20950	20950	20950	23
572	20230817	110600	1039241650	20950	20950	20950	20950	127
573	20230817	110500	1036581000	20950	20950	20950	20950	23
574	20230817	110400	1036099150	20950	20950	20950	20950	46
575	20230817	110300	1035135450	20950	21000	21000	20950	535
576	20230817	110200	1023913700	21000	21000	21000	21000	36
577	20230817	110100	1023157700	21050	21050	21050	21050	22
578	20230817	110000	1022694600	21050	21050	21050	21050	73
579	20230817	105900	1021157950	21050	21050	21050	21050	21
580	20230817	105800	1020715900	21100	21050	21100	21050	171
581	20230817	105700	1017114050	21050	20950	21050	20950	87
582	20230817	105600	1015290500	20950	21000	21000	20950	51
583	20230817	105500	1014219950	21000	21050	21050	21000	201
584	20230817	105400	1009990750	21050	21050	21050	21050	78
585	20230817	105300	1008348850	21050	21050	21050	21050	36
586	20230817	105200	1007591050	21050	21100	21100	21050	205
587	20230817	105100	1003266500	21100	21100	21100	21100	179
588	20230817	105000	999489600	21100	21100	21100	21100	46
589	20230817	104900	998519000	21100	21100	21150	21100	73
590	20230817	104800	996977750	21150	21150	21150	21150	79
591	20230817	104700	995306900	21100	21100	21100	21100	56
592	20230817	104600	994125300	21150	21100	21150	21100	87
593	20230817	104500	992286000	21100	21100	21100	21100	43
594	20230817	104400	991378700	21100	21100	21100	21100	13
595	20230817	104300	991104400	21100	21100	21150	21100	262
596	20230817	104200	985571550	21050	21050	21050	21050	51
597	20230817	104100	984498000	21050	21050	21050	21050	2
598	20230817	104000	984455900	21100	20950	21100	20950	106
599	20230817	103900	982223750	20950	20950	20950	20950	28
600	20230817	103800	981637150	20950	21050	21050	20900	180
601	20230817	103700	977863900	21000	20950	21000	20950	180
602	20230817	103600	974092250	20950	20950	20950	20900	10
603	20230817	103500	973882900	21000	20950	21000	20950	51
604	20230817	103400	972812550	20950	20900	21000	20900	127
605	20230817	103300	970150050	20900	20900	20950	20900	44
606	20230817	103200	969229550	20900	20950	20950	20900	56
607	20230817	103100	968056850	20950	20850	20950	20850	175
608	20230817	103000	964396150	20850	20900	20900	20850	302
609	20230817	102900	958084500	20950	20850	20950	20850	53
610	20230817	102800	956976050	20850	20900	20900	20850	99
611	20230817	102700	954907900	20950	20900	20950	20900	21
612	20230817	102600	954468850	20950	20900	20950	20900	96
613	20230817	102500	952460150	20850	20900	20900	20850	155
614	20230817	102400	949223350	20900	20900	20900	20900	104
615	20230817	102300	947049750	20950	20950	21000	20950	269
616	20230817	102200	941407100	20900	20900	20900	20900	164
617	20230817	102100	937979500	20900	20850	20900	20850	135
618	20230817	102000	935161100	20900	20850	20900	20850	73
619	20230817	101900	933638050	20850	20850	20850	20800	197
620	20230817	101800	929534400	20800	20800	20800	20800	27
621	20230817	101700	928972800	20800	20800	20800	20700	1170
622	20230817	101600	904728450	20900	20850	20900	20800	941
623	20230817	101500	885146900	20850	20900	20900	20850	55
624	20230817	101400	883999800	20900	20900	20900	20900	11
625	20230817	101300	883769900	20850	20850	20850	20850	75
626	20230817	101200	882206150	20900	20950	20950	20900	479
627	20230817	101100	872175100	20950	21000	21050	20950	259
628	20230817	101000	866732650	21050	21050	21050	21050	148
629	20230817	100900	863617250	21100	21050	21100	21050	16
630	20230817	100800	863280400	21050	21050	21100	21050	102
631	20230817	100700	861133150	21050	21050	21050	21050	63
632	20230817	100600	859807000	21000	20950	21000	20950	86
633	20230817	100500	858001500	21000	21000	21050	21000	108
634	20230817	100400	855733350	21050	21000	21100	21000	178
635	20230817	100300	851979450	21050	21000	21050	21000	80
636	20230817	100200	850295650	21000	20900	21000	20900	255
637	20230817	100100	844942850	20900	20900	20900	20900	18
638	20230817	100000	844566650	20900	20900	20950	20900	206
639	20230817	095900	840260300	20900	20950	20950	20900	94
640	20230817	095800	838294250	20950	20850	20950	20800	132
641	20230817	095700	835534800	20850	20850	20850	20850	131
642	20230817	095600	832803450	20850	20850	20850	20850	192
643	20230817	095500	828800250	20850	20800	20850	20800	837
644	20230817	095400	811369100	20800	20900	20900	20700	2066
645	20230817	095300	768510850	20850	20900	20900	20800	1732
646	20230817	095200	732400600	20900	20900	20950	20900	587
647	20230817	095100	720105400	20900	20900	20900	20900	41
648	20230817	095000	719248500	20950	21100	21100	20950	866
649	20230817	094900	701031350	21100	21150	21150	21100	262
650	20230817	094800	695496400	21100	21100	21100	21050	246
651	20230817	094700	690305950	21100	21100	21100	21050	83
652	20230817	094600	688558050	21050	21050	21050	21050	0
653	20230817	094500	688558050	21050	21200	21200	21050	239
654	20230817	094400	683501050	21200	21150	21200	21150	210
655	20230817	094300	679054050	21100	21050	21100	21050	160
656	20230817	094200	675678400	21050	21050	21050	21050	46
657	20230817	094100	674710100	21050	21050	21050	21050	26
658	20230817	094000	674162800	21050	21150	21150	21050	399
659	20230817	093900	665726450	21150	21150	21150	21150	46
660	20230817	093800	664753550	21150	21100	21150	21100	47
661	20230817	093700	663759950	21100	21100	21150	21100	50
662	20230817	093600	662704900	21100	21000	21100	20950	903
663	20230817	093500	643724800	20950	21000	21050	20950	183
664	20230817	093400	639881900	21000	21000	21000	20950	453
665	20230817	093300	630382550	21050	20950	21050	20950	236
666	20230817	093200	625435500	20850	20950	20950	20850	645
667	20230817	093100	611971050	21000	20950	21000	20900	493
668	20230817	093000	601643050	20900	21000	21050	20900	2511
669	20230817	092900	549091700	21050	21000	21050	21000	120
670	20230817	092800	546569700	21000	21000	21000	20950	285
671	20230817	092700	540586450	20950	21000	21000	20950	395
672	20230817	092600	532297800	21050	21100	21100	21000	590
673	20230817	092500	519885600	21100	21050	21200	21050	924
674	20230817	092400	500364750	21050	21050	21050	21000	31
675	20230817	092300	499712350	20900	21000	21000	20900	339
676	20230817	092200	492598500	21000	21050	21050	21000	374
677	20230817	092100	484742150	21050	21000	21050	20950	837
678	20230817	092000	467177800	21000	21100	21150	21000	375
679	20230817	091900	459267800	21150	21050	21150	21000	1116
680	20230817	091800	435767200	21050	21050	21100	21050	1366
681	20230817	091700	406983100	21050	21100	21100	21000	808
682	20230817	091600	389996000	21050	21050	21100	21000	371
683	20230817	091500	382186600	21050	21150	21150	21000	924
684	20230817	091400	362745200	21250	21050	21250	21000	1599
685	20230817	091300	328997150	21050	21000	21050	21000	1034
686	20230817	091200	307281900	21000	20950	21100	20950	1222
687	20230817	091100	281602950	20950	20950	20950	20850	422
688	20230817	091000	272792850	20900	21100	21100	20900	654
689	20230817	090900	259114400	20950	20700	21000	20600	2063
690	20230817	090800	216278250	20700	20750	20750	20600	2255
691	20230817	090700	169573850	20750	20750	20800	20700	2381
692	20230817	090600	120090900	20800	20850	20900	20800	1133
693	20230817	090500	96487900	20900	21000	21000	20900	806
694	20230817	090400	79601550	21000	21000	21000	21000	978
695	20230817	090300	59063550	21050	21200	21200	21000	1420
696	20230817	090200	29153100	21150	21250	21300	21150	525
697	20230817	090100	18032100	21200	21400	21400	21200	426
698	20230817	090000	8974050	21450	21550	21550	21450	417