KissMeData/344820/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204500	1215166950	41200	41200	41200	41200	126
3	20230817	204400	1215166950	41200	41200	41200	41200	0
4	20230817	204300	1215166950	41200	41200	41200	41200	0
5	20230817	204200	1215166950	41200	41200	41200	41200	0
6	20230817	204100	1215166950	41200	41200	41200	41200	0
7	20230817	204000	1215166950	41200	41200	41200	41200	0
8	20230817	203900	1215166950	41200	41200	41200	41200	0
9	20230817	203800	1215166950	41200	41200	41200	41200	0
10	20230817	203700	1215166950	41200	41200	41200	41200	0
11	20230817	203600	1215166950	41200	41200	41200	41200	0
12	20230817	203500	1215166950	41200	41200	41200	41200	0
13	20230817	203400	1215166950	41200	41200	41200	41200	0
14	20230817	203300	1215166950	41200	41200	41200	41200	0
15	20230817	203200	1215166950	41200	41200	41200	41200	0
16	20230817	203100	1215166950	41200	41200	41200	41200	0
17	20230817	203000	1215166950	41200	41200	41200	41200	0
18	20230817	202900	1215166950	41200	41200	41200	41200	0
19	20230817	202800	1215166950	41200	41200	41200	41200	0
20	20230817	202700	1215166950	41200	41200	41200	41200	0
21	20230817	202600	1215166950	41200	41200	41200	41200	0
22	20230817	202500	1215166950	41200	41200	41200	41200	0
23	20230817	202400	1215166950	41200	41200	41200	41200	0
24	20230817	202300	1215166950	41200	41200	41200	41200	0
25	20230817	202200	1215166950	41200	41200	41200	41200	0
26	20230817	202100	1215166950	41200	41200	41200	41200	0
27	20230817	202000	1215166950	41200	41200	41200	41200	0
28	20230817	201900	1215166950	41200	41200	41200	41200	0
29	20230817	201800	1215166950	41200	41200	41200	41200	0
30	20230817	201700	1215166950	41200	41200	41200	41200	0
31	20230817	201600	1215166950	41200	41200	41200	41200	0
32	20230817	201500	1215166950	41200	41200	41200	41200	126
33	20230817	201400	1215166950	41200	41200	41200	41200	0
34	20230817	201300	1215166950	41200	41200	41200	41200	0
35	20230817	201200	1215166950	41200	41200	41200	41200	0
36	20230817	201100	1215166950	41200	41200	41200	41200	0
37	20230817	201000	1215166950	41200	41200	41200	41200	0
38	20230817	200900	1215166950	41200	41200	41200	41200	0
39	20230817	200800	1215166950	41200	41200	41200	41200	0
40	20230817	200700	1215166950	41200	41200	41200	41200	0
41	20230817	200600	1215166950	41200	41200	41200	41200	0
42	20230817	200500	1215166950	41200	41200	41200	41200	0
43	20230817	200400	1215166950	41200	41200	41200	41200	0
44	20230817	200300	1215166950	41200	41200	41200	41200	0
45	20230817	200200	1215166950	41200	41200	41200	41200	0
46	20230817	200100	1215166950	41200	41200	41200	41200	0
47	20230817	200000	1215166950	41200	41200	41200	41200	0
48	20230817	195900	1215166950	41200	41200	41200	41200	0
49	20230817	195800	1215166950	41200	41200	41200	41200	0
50	20230817	195700	1215166950	41200	41200	41200	41200	0
51	20230817	195600	1215166950	41200	41200	41200	41200	0
52	20230817	195500	1215166950	41200	41200	41200	41200	0
53	20230817	195400	1215166950	41200	41200	41200	41200	0
54	20230817	195300	1215166950	41200	41200	41200	41200	0
55	20230817	195200	1215166950	41200	41200	41200	41200	0
56	20230817	195100	1215166950	41200	41200	41200	41200	0
57	20230817	195000	1215166950	41200	41200	41200	41200	0
58	20230817	194900	1215166950	41200	41200	41200	41200	0
59	20230817	194800	1215166950	41200	41200	41200	41200	0
60	20230817	194700	1215166950	41200	41200	41200	41200	0
61	20230817	194600	1215166950	41200	41200	41200	41200	0
62	20230817	194500	1215166950	41200	41200	41200	41200	126
63	20230817	194400	1215166950	41200	41200	41200	41200	0
64	20230817	194300	1215166950	41200	41200	41200	41200	0
65	20230817	194200	1215166950	41200	41200	41200	41200	0
66	20230817	194100	1215166950	41200	41200	41200	41200	0
67	20230817	194000	1215166950	41200	41200	41200	41200	0
68	20230817	193900	1215166950	41200	41200	41200	41200	0
69	20230817	193800	1215166950	41200	41200	41200	41200	0
70	20230817	193700	1215166950	41200	41200	41200	41200	0
71	20230817	193600	1215166950	41200	41200	41200	41200	0
72	20230817	193500	1215166950	41200	41200	41200	41200	0
73	20230817	193400	1215166950	41200	41200	41200	41200	0
74	20230817	193300	1215166950	41200	41200	41200	41200	0
75	20230817	193200	1215166950	41200	41200	41200	41200	0
76	20230817	193100	1215166950	41200	41200	41200	41200	0
77	20230817	193000	1215166950	41200	41200	41200	41200	0
78	20230817	192900	1215166950	41200	41200	41200	41200	0
79	20230817	192800	1215166950	41200	41200	41200	41200	0
80	20230817	192700	1215166950	41200	41200	41200	41200	0
81	20230817	192600	1215166950	41200	41200	41200	41200	0
82	20230817	192500	1215166950	41200	41200	41200	41200	0
83	20230817	192400	1215166950	41200	41200	41200	41200	0
84	20230817	192300	1215166950	41200	41200	41200	41200	0
85	20230817	192200	1215166950	41200	41200	41200	41200	0
86	20230817	192100	1215166950	41200	41200	41200	41200	0
87	20230817	192000	1215166950	41200	41200	41200	41200	0
88	20230817	191900	1215166950	41200	41200	41200	41200	0
89	20230817	191800	1215166950	41200	41200	41200	41200	0
90	20230817	191700	1215166950	41200	41200	41200	41200	0
91	20230817	191600	1215166950	41200	41200	41200	41200	0
92	20230817	191500	1215166950	41200	41200	41200	41200	126
93	20230817	191400	1215166950	41200	41200	41200	41200	0
94	20230817	191300	1215166950	41200	41200	41200	41200	0
95	20230817	191200	1215166950	41200	41200	41200	41200	0
96	20230817	191100	1215166950	41200	41200	41200	41200	0
97	20230817	191000	1215166950	41200	41200	41200	41200	0
98	20230817	190900	1215166950	41200	41200	41200	41200	0
99	20230817	190800	1215166950	41200	41200	41200	41200	0
100	20230817	190700	1215166950	41200	41200	41200	41200	0
101	20230817	190600	1215166950	41200	41200	41200	41200	0
102	20230817	190500	1215166950	41200	41200	41200	41200	0
103	20230817	190400	1215166950	41200	41200	41200	41200	0
104	20230817	190300	1215166950	41200	41200	41200	41200	0
105	20230817	190200	1215166950	41200	41200	41200	41200	0
106	20230817	190100	1215166950	41200	41200	41200	41200	0
107	20230817	190000	1215166950	41200	41200	41200	41200	0
108	20230817	185900	1215166950	41200	41200	41200	41200	0
109	20230817	185800	1215166950	41200	41200	41200	41200	0
110	20230817	185700	1215166950	41200	41200	41200	41200	0
111	20230817	185600	1215166950	41200	41200	41200	41200	0
112	20230817	185500	1215166950	41200	41200	41200	41200	0
113	20230817	185400	1215166950	41200	41200	41200	41200	0
114	20230817	185300	1215166950	41200	41200	41200	41200	0
115	20230817	185200	1215166950	41200	41200	41200	41200	0
116	20230817	185100	1215166950	41200	41200	41200	41200	0
117	20230817	185000	1215166950	41200	41200	41200	41200	0
118	20230817	184900	1215166950	41200	41200	41200	41200	0
119	20230817	184800	1215166950	41200	41200	41200	41200	0
120	20230817	184700	1215166950	41200	41200	41200	41200	0
121	20230817	184600	1215166950	41200	41200	41200	41200	0
122	20230817	184500	1215166950	41200	41200	41200	41200	126
123	20230817	184400	1215166950	41200	41200	41200	41200	0
124	20230817	184300	1215166950	41200	41200	41200	41200	0
125	20230817	184200	1215166950	41200	41200	41200	41200	0
126	20230817	184100	1215166950	41200	41200	41200	41200	0
127	20230817	184000	1215166950	41200	41200	41200	41200	0
128	20230817	183900	1215166950	41200	41200	41200	41200	0
129	20230817	183800	1215166950	41200	41200	41200	41200	0
130	20230817	183700	1215166950	41200	41200	41200	41200	0
131	20230817	183600	1215166950	41200	41200	41200	41200	0
132	20230817	183500	1215166950	41200	41200	41200	41200	0
133	20230817	183400	1215166950	41200	41200	41200	41200	0
134	20230817	183300	1215166950	41200	41200	41200	41200	0
135	20230817	183200	1215166950	41200	41200	41200	41200	0
136	20230817	183100	1215166950	41200	41200	41200	41200	0
137	20230817	183000	1215166950	41200	41200	41200	41200	0
138	20230817	182900	1215166950	41200	41200	41200	41200	0
139	20230817	182800	1215166950	41200	41200	41200	41200	0
140	20230817	182700	1215166950	41200	41200	41200	41200	0
141	20230817	182600	1215166950	41200	41200	41200	41200	0
142	20230817	182500	1215166950	41200	41200	41200	41200	0
143	20230817	182400	1215166950	41200	41200	41200	41200	0
144	20230817	182300	1215166950	41200	41200	41200	41200	0
145	20230817	182200	1215166950	41200	41200	41200	41200	0
146	20230817	182100	1215166950	41200	41200	41200	41200	0
147	20230817	182000	1215166950	41200	41200	41200	41200	0
148	20230817	181900	1215166950	41200	41200	41200	41200	0
149	20230817	181800	1215166950	41200	41200	41200	41200	0
150	20230817	181700	1215166950	41200	41200	41200	41200	0
151	20230817	181600	1215166950	41200	41200	41200	41200	0
152	20230817	181500	1215166950	41200	41200	41200	41200	126
153	20230817	181400	1215166950	41200	41200	41200	41200	0
154	20230817	181300	1215166950	41200	41200	41200	41200	0
155	20230817	181200	1215166950	41200	41200	41200	41200	0
156	20230817	181100	1215166950	41200	41200	41200	41200	0
157	20230817	181000	1215166950	41200	41200	41200	41200	0
158	20230817	180900	1215166950	41200	41200	41200	41200	0
159	20230817	180800	1215166950	41200	41200	41200	41200	0
160	20230817	180700	1215166950	41200	41200	41200	41200	0
161	20230817	180600	1215166950	41200	41200	41200	41200	0
162	20230817	180500	1215166950	41200	41200	41200	41200	0
163	20230817	180400	1215166950	41200	41200	41200	41200	0
164	20230817	180300	1215166950	41200	41200	41200	41200	0
165	20230817	180200	1215166950	41200	41200	41200	41200	0
166	20230817	180100	1215166950	41200	41200	41200	41200	0
167	20230817	180000	1215166950	41200	41200	41200	41200	0
168	20230817	175900	1215166950	41200	41200	41200	41200	0
169	20230817	175800	1215166950	41200	41200	41200	41200	0
170	20230817	175700	1215166950	41200	41200	41200	41200	0
171	20230817	175600	1215166950	41200	41200	41200	41200	0
172	20230817	175500	1215166950	41200	41200	41200	41200	0
173	20230817	175400	1215166950	41200	41200	41200	41200	0
174	20230817	175300	1215166950	41200	41200	41200	41200	0
175	20230817	175200	1215166950	41200	41200	41200	41200	0
176	20230817	175100	1215166950	41200	41200	41200	41200	0
177	20230817	175000	1215166950	41200	41200	41200	41200	0
178	20230817	174900	1215166950	41200	41200	41200	41200	0
179	20230817	174800	1215166950	41200	41200	41200	41200	0
180	20230817	174700	1215166950	41200	41200	41200	41200	0
181	20230817	174600	1215166950	41200	41200	41200	41200	0
182	20230817	174500	1215166950	41200	41200	41200	41200	126
183	20230817	174400	1215166950	41200	41200	41200	41200	0
184	20230817	174300	1215166950	41200	41200	41200	41200	0
185	20230817	174200	1215166950	41200	41200	41200	41200	0
186	20230817	174100	1215166950	41200	41200	41200	41200	0
187	20230817	174000	1215166950	41200	41200	41200	41200	0
188	20230817	173900	1215166950	41200	41200	41200	41200	0
189	20230817	173800	1215166950	41200	41200	41200	41200	0
190	20230817	173700	1215166950	41200	41200	41200	41200	0
191	20230817	173600	1215166950	41200	41200	41200	41200	0
192	20230817	173500	1215166950	41200	41200	41200	41200	0
193	20230817	173400	1215166950	41200	41200	41200	41200	0
194	20230817	173300	1215166950	41200	41200	41200	41200	0
195	20230817	173200	1215166950	41200	41200	41200	41200	0
196	20230817	173100	1215166950	41200	41200	41200	41200	0
197	20230817	173000	1215166950	41200	41200	41200	41200	0
198	20230817	172900	1215166950	41200	41200	41200	41200	0
199	20230817	172800	1215166950	41200	41200	41200	41200	0
200	20230817	172700	1215166950	41200	41200	41200	41200	0
201	20230817	172600	1215166950	41200	41200	41200	41200	0
202	20230817	172500	1215166950	41200	41200	41200	41200	0
203	20230817	172400	1215166950	41200	41200	41200	41200	0
204	20230817	172300	1215166950	41200	41200	41200	41200	0
205	20230817	172200	1215166950	41200	41200	41200	41200	0
206	20230817	172100	1215166950	41200	41200	41200	41200	0
207	20230817	172000	1215166950	41200	41200	41200	41200	0
208	20230817	171900	1215166950	41200	41200	41200	41200	0
209	20230817	171800	1215166950	41200	41200	41200	41200	0
210	20230817	171700	1215166950	41200	41200	41200	41200	0
211	20230817	171600	1215166950	41200	41200	41200	41200	0
212	20230817	171500	1215166950	41200	41200	41200	41200	126
213	20230817	171400	1215166950	41200	41200	41200	41200	0
214	20230817	171300	1215166950	41200	41200	41200	41200	0
215	20230817	171200	1215166950	41200	41200	41200	41200	0
216	20230817	171100	1215166950	41200	41200	41200	41200	0
217	20230817	171000	1215166950	41200	41200	41200	41200	0
218	20230817	170900	1215166950	41200	41200	41200	41200	0
219	20230817	170800	1215166950	41200	41200	41200	41200	0
220	20230817	170700	1215166950	41200	41200	41200	41200	0
221	20230817	170600	1215166950	41200	41200	41200	41200	0
222	20230817	170500	1215166950	41200	41200	41200	41200	0
223	20230817	170400	1215166950	41200	41200	41200	41200	0
224	20230817	170300	1215166950	41200	41200	41200	41200	0
225	20230817	170200	1215166950	41200	41200	41200	41200	0
226	20230817	170100	1215166950	41200	41200	41200	41200	0
227	20230817	170000	1215166950	41200	41200	41200	41200	0
228	20230817	165900	1215166950	41200	41200	41200	41200	0
229	20230817	165800	1215166950	41200	41200	41200	41200	0
230	20230817	165700	1215166950	41200	41200	41200	41200	0
231	20230817	165600	1215166950	41200	41200	41200	41200	0
232	20230817	165500	1215166950	41200	41200	41200	41200	0
233	20230817	165400	1215166950	41200	41200	41200	41200	0
234	20230817	165300	1215166950	41200	41200	41200	41200	0
235	20230817	165200	1215166950	41200	41200	41200	41200	0
236	20230817	165100	1215166950	41200	41200	41200	41200	0
237	20230817	165000	1215166950	41200	41200	41200	41200	0
238	20230817	164900	1215166950	41200	41200	41200	41200	0
239	20230817	164800	1215166950	41200	41200	41200	41200	0
240	20230817	164700	1215166950	41200	41200	41200	41200	0
241	20230817	164600	1215166950	41200	41200	41200	41200	0
242	20230817	164500	1215166950	41200	41200	41200	41200	126
243	20230817	164400	1215166950	41200	41200	41200	41200	0
244	20230817	164300	1215166950	41200	41200	41200	41200	0
245	20230817	164200	1215166950	41200	41200	41200	41200	0
246	20230817	164100	1215166950	41200	41200	41200	41200	0
247	20230817	164000	1215166950	41200	41200	41200	41200	0
248	20230817	163900	1215166950	41200	41200	41200	41200	0
249	20230817	163800	1215166950	41200	41200	41200	41200	0
250	20230817	163700	1215166950	41200	41200	41200	41200	0
251	20230817	163600	1215166950	41200	41200	41200	41200	0
252	20230817	163500	1215166950	41200	41200	41200	41200	0
253	20230817	163400	1215166950	41200	41200	41200	41200	0
254	20230817	163300	1215166950	41200	41200	41200	41200	0
255	20230817	163200	1215166950	41200	41200	41200	41200	0
256	20230817	163100	1215166950	41200	41200	41200	41200	0
257	20230817	163000	1215166950	41200	41200	41200	41200	0
258	20230817	162900	1215166950	41200	41200	41200	41200	0
259	20230817	162800	1215166950	41200	41200	41200	41200	0
260	20230817	162700	1215166950	41200	41200	41200	41200	0
261	20230817	162600	1215166950	41200	41200	41200	41200	0
262	20230817	162500	1215166950	41200	41200	41200	41200	0
263	20230817	162400	1215166950	41200	41200	41200	41200	0
264	20230817	162300	1215166950	41200	41200	41200	41200	0
265	20230817	162200	1215166950	41200	41200	41200	41200	0
266	20230817	162100	1215166950	41200	41200	41200	41200	0
267	20230817	162000	1215166950	41200	41200	41200	41200	0
268	20230817	161900	1215166950	41200	41200	41200	41200	0
269	20230817	161800	1215166950	41200	41200	41200	41200	0
270	20230817	161700	1215166950	41200	41200	41200	41200	0
271	20230817	161600	1215166950	41200	41200	41200	41200	0
272	20230817	161500	1215166950	41200	41200	41200	41200	126
273	20230817	161400	1215166950	41200	41200	41200	41200	0
274	20230817	161300	1215166950	41200	41200	41200	41200	0
275	20230817	161200	1215166950	41200	41200	41200	41200	0
276	20230817	161100	1215166950	41200	41200	41200	41200	0
277	20230817	161000	1215166950	41200	41200	41200	41200	0
278	20230817	160900	1215166950	41200	41200	41200	41200	0
279	20230817	160800	1215166950	41200	41200	41200	41200	0
280	20230817	160700	1215166950	41200	41200	41200	41200	0
281	20230817	160600	1215166950	41200	41200	41200	41200	0
282	20230817	160500	1215166950	41200	41200	41200	41200	0
283	20230817	160400	1215166950	41200	41200	41200	41200	0
284	20230817	160300	1215166950	41200	41200	41200	41200	0
285	20230817	160200	1215166950	41200	41200	41200	41200	0
286	20230817	160100	1215166950	41200	41200	41200	41200	0
287	20230817	160000	1215166950	41200	41200	41200	41200	0
288	20230817	155900	1215166950	41200	41200	41200	41200	0
289	20230817	155800	1215166950	41200	41200	41200	41200	0
290	20230817	155700	1215166950	41200	41200	41200	41200	0
291	20230817	155600	1215166950	41200	41200	41200	41200	0
292	20230817	155500	1215166950	41200	41200	41200	41200	0
293	20230817	155400	1215166950	41200	41200	41200	41200	0
294	20230817	155300	1215166950	41200	41200	41200	41200	0
295	20230817	155200	1215166950	41200	41200	41200	41200	0
296	20230817	155100	1215166950	41200	41200	41200	41200	0
297	20230817	155000	1215166950	41200	41200	41200	41200	0
298	20230817	154900	1215166950	41200	41200	41200	41200	0
299	20230817	154800	1215166950	41200	41200	41200	41200	0
300	20230817	154700	1215166950	41200	41200	41200	41200	0
301	20230817	154600	1215166950	41200	41200	41200	41200	0
302	20230817	154500	1215166950	41200	41200	41200	41200	126
303	20230817	154400	1215166950	41200	41200	41200	41200	0
304	20230817	154300	1215166950	41200	41200	41200	41200	0
305	20230817	154200	1215166950	41200	41200	41200	41200	0
306	20230817	154100	1215166950	41200	41200	41200	41200	0
307	20230817	154000	1215166950	41200	41200	41200	41200	0
308	20230817	153900	1215166950	41200	41200	41200	41200	0
309	20230817	153800	1215166950	41200	41200	41200	41200	0
310	20230817	153700	1215166950	41200	41200	41200	41200	0
311	20230817	153600	1215166950	41200	41200	41200	41200	0
312	20230817	153500	1215166950	41200	41200	41200	41200	0
313	20230817	153400	1215166950	41200	41200	41200	41200	0
314	20230817	153300	1215166950	41200	41200	41200	41200	0
315	20230817	153200	1215166950	41200	41200	41200	41200	0
316	20230817	153100	1215166950	41200	41200	41200	41200	0
317	20230817	153000	1215166950	41200	41200	41200	41200	126
318	20230817	152900	1209975750	41150	41150	41150	41150	0
319	20230817	152800	1209975750	41150	41150	41150	41150	0
320	20230817	152700	1209975750	41150	41150	41150	41150	0
321	20230817	152600	1209975750	41150	41150	41150	41150	0
322	20230817	152500	1209975750	41150	41150	41150	41150	0
323	20230817	152400	1209975750	41150	41150	41150	41150	0
324	20230817	152300	1209975750	41150	41150	41150	41150	0
325	20230817	152200	1209975750	41150	41150	41150	41150	0
326	20230817	152100	1209975750	41150	41150	41150	41150	0
327	20230817	152000	1209975750	41150	41150	41150	41150	0
328	20230817	151900	1209975750	41150	40850	41150	40850	22
329	20230817	151800	1209076250	40850	41000	41000	40850	12
330	20230817	151700	1208584400	41050	41200	41200	41000	32
331	20230817	151600	1207267050	41000	41200	41250	41000	97
332	20230817	151500	1203273550	41200	41150	41250	41100	79
333	20230817	151400	1200017650	41200	41150	41200	41150	75
334	20230817	151300	1196927700	41200	41000	41200	41000	42
335	20230817	151200	1195200300	41050	41200	41200	41050	105
336	20230817	151100	1190876250	41200	41250	41250	41150	60
337	20230817	151000	1188403500	41250	41200	41250	41150	55
338	20230817	150900	1186135050	41300	41250	41300	41150	117
339	20230817	150800	1181307000	41250	41250	41350	41200	198
340	20230817	150700	1173133050	41300	41250	41300	41250	48
341	20230817	150600	1171151050	41250	41300	41300	41200	89
342	20230817	150500	1167478150	41200	41200	41250	41200	57
343	20230817	150400	1165128450	41250	41200	41250	41150	83
344	20230817	150300	1161706450	41250	41200	41250	41150	76
345	20230817	150200	1158574150	41150	41300	41300	41050	72
346	20230817	150100	1155608250	41200	41300	41300	41200	73
347	20230817	150000	1152594600	41300	41300	41300	41250	93
348	20230817	145900	1148756050	41250	41250	41250	41200	82
349	20230817	145800	1145373650	41200	41200	41250	41200	67
350	20230817	145700	1142613100	41200	41150	41250	41150	66
351	20230817	145600	1139893100	41200	41200	41200	41150	62
352	20230817	145500	1137338900	41150	41200	41250	41100	69
353	20230817	145400	1134497150	41250	41200	41300	41200	73
354	20230817	145300	1131485700	41200	41200	41200	41150	113
355	20230817	145200	1126830400	41200	41000	41200	41000	119
356	20230817	145100	1121943200	41000	40900	41000	40850	200
357	20230817	145000	1113754200	40850	40900	40950	40850	87
358	20230817	144900	1110192600	40900	40900	40950	40850	135
359	20230817	144800	1104670950	40850	40850	40900	40800	74
360	20230817	144700	1101646250	40900	40800	40900	40800	53
361	20230817	144600	1099480250	40800	40850	40850	40800	27
362	20230817	144500	1098378200	40800	40800	40800	40800	2
363	20230817	144400	1098296600	40800	40850	40850	40800	27
364	20230817	144300	1097194500	40850	40850	40900	40800	23
365	20230817	144200	1096255350	40800	40800	40850	40800	8
366	20230817	144100	1095928800	40800	40800	40850	40800	12
367	20230817	144000	1095439000	40800	40800	40850	40800	51
368	20230817	143900	1093357800	40850	40800	40850	40800	15
369	20230817	143800	1092745700	40800	40800	40800	40800	2
370	20230817	143700	1092664100	40800	40800	40850	40800	57
371	20230817	143600	1090337650	40850	40800	40850	40800	15
372	20230817	143500	1089725550	40800	40850	40850	40800	11
373	20230817	143400	1089276700	40850	40850	40900	40800	36
374	20230817	143300	1087806550	40850	40800	40850	40800	41
375	20230817	143200	1086133650	40850	40850	40850	40800	15
376	20230817	143100	1085521500	40800	40850	40850	40800	24
377	20230817	143000	1084541800	40900	40900	40900	40800	54
378	20230817	142900	1082333500	40800	40800	40850	40800	39
379	20230817	142800	1080742200	40800	40900	40900	40800	14
380	20230817	142700	1080170000	40800	40850	40900	40800	10
381	20230817	142600	1079761500	40800	40850	40850	40800	42
382	20230817	142500	1078047850	40800	40800	40900	40800	20
383	20230817	142400	1077231350	40900	40800	40900	40800	8
384	20230817	142300	1076904800	40850	40850	40850	40800	10
385	20230817	142200	1076496500	40800	40750	40850	40700	168
386	20230817	142100	1069636950	40750	40800	40800	40750	4
387	20230817	142000	1069473850	40700	40750	40800	40700	10
388	20230817	141900	1069066700	40700	40750	40800	40700	54
389	20230817	141800	1066868150	40750	40750	40800	40750	37
390	20230817	141700	1065360300	40750	40800	40800	40750	7
391	20230817	141600	1065075000	40800	40800	40800	40750	17
392	20230817	141500	1064381600	40750	40750	40800	40700	81
393	20230817	141400	1061081750	40750	40800	40800	40750	6
394	20230817	141300	1060837200	40750	40800	40850	40750	75
395	20230817	141200	1057776950	40750	40750	40800	40750	27
396	20230817	141100	1056676600	40700	40750	40800	40700	26
397	20230817	141000	1055617800	40750	40800	40800	40750	89
398	20230817	140900	1051988200	40800	40700	40800	40700	21
399	20230817	140800	1051131600	40700	40750	40750	40700	34
400	20230817	140700	1049746200	40750	40750	40800	40750	34
401	20230817	140600	1048360600	40800	40800	40800	40750	16
402	20230817	140500	1047708200	40750	40750	40800	40750	29
403	20230817	140400	1046526400	40750	40750	40800	40750	47
404	20230817	140300	1044611100	40800	40800	40800	40750	53
405	20230817	140200	1042448850	40800	40750	40800	40750	41
406	20230817	140100	1040777900	40750	40800	40800	40750	26
407	20230817	140000	1039718350	40750	40700	40800	40700	52
408	20230817	135900	1037600350	40750	40700	40800	40700	14
409	20230817	135800	1037030150	40800	40750	40800	40750	25
410	20230817	135700	1036010800	40750	40750	40750	40700	75
411	20230817	135600	1032956550	40800	40750	40800	40750	6
412	20230817	135500	1032711950	40750	40700	40750	40700	16
413	20230817	135400	1032060400	40750	40700	40800	40700	55
414	20230817	135300	1029820050	40800	40750	40800	40700	20
415	20230817	135200	1029005300	40750	40750	40800	40750	29
416	20230817	135100	1027823500	40700	40700	40800	40700	19
417	20230817	135000	1027049150	40800	40700	40800	40700	33
418	20230817	134900	1025704900	40700	40750	40750	40700	133
419	20230817	134800	1020291700	40750	40650	40800	40650	42
420	20230817	134700	1018580650	40700	40700	40700	40650	5
421	20230817	134600	1018377250	40650	40700	40750	40650	83
422	20230817	134500	1015001550	40700	40650	40800	40650	110
423	20230817	134400	1010515450	40700	40650	40700	40650	40
424	20230817	134300	1008889250	40650	40650	40700	40650	37
425	20230817	134200	1007384300	40650	40700	40750	40650	61
426	20230817	134100	1004902050	40750	40650	40750	40650	237
427	20230817	134000	995247000	40600	40600	40600	40600	3
428	20230817	133900	995125200	40650	40700	40750	40650	85
429	20230817	133800	991667150	40700	40650	40700	40600	643
430	20230817	133700	965498500	40600	40650	40650	40600	13
431	20230817	133600	964970500	40600	40600	40700	40600	57
432	20230817	133500	962654350	40600	40650	40700	40600	31
433	20230817	133400	961394350	40650	40650	40700	40650	7
434	20230817	133300	961109750	40650	40650	40700	40650	38
435	20230817	133200	959564800	40700	40650	40700	40650	27
436	20230817	133100	958467100	40650	40650	40650	40600	39
437	20230817	133000	956881850	40650	40650	40700	40650	71
438	20230817	132900	953992700	40650	40600	40700	40600	5
439	20230817	132800	953789450	40650	40700	40700	40650	101
440	20230817	132700	949682200	40650	40650	40700	40650	40
441	20230817	132600	948054600	40650	40700	40700	40650	10
442	20230817	132500	947647950	40650	40650	40650	40650	51
443	20230817	132400	945574800	40650	40750	40750	40650	13
444	20230817	132300	945045700	40700	40700	40700	40650	46
445	20230817	132200	943173600	40700	40650	40700	40650	11
446	20230817	132100	942726400	40650	40700	40700	40650	77
447	20230817	132000	939594250	40700	40700	40700	40600	35
448	20230817	131900	938171200	40700	40600	40700	40600	79
449	20230817	131800	934957300	40600	40600	40600	40600	25
450	20230817	131700	933942300	40650	40700	40700	40600	53
451	20230817	131600	931787850	40700	40650	40700	40600	41
452	20230817	131500	930120450	40600	40600	40650	40600	43
453	20230817	131400	928374500	40650	40650	40700	40650	42
454	20230817	131300	926666950	40600	40650	40700	40600	24
455	20230817	131200	925691950	40700	40650	40700	40650	41
456	20230817	131100	924024600	40700	40650	40700	40600	79
457	20230817	131000	920811300	40650	40650	40700	40650	19
458	20230817	130900	920038850	40700	40700	40700	40700	10
459	20230817	130800	919631850	40650	40700	40700	40650	19
460	20230817	130700	918859150	40700	40650	40750	40650	39
461	20230817	130600	917272450	40700	40700	40700	40650	42
462	20230817	130500	915563800	40700	40700	40700	40700	171
463	20230817	130400	908604100	40650	40650	40650	40600	22
464	20230817	130300	907710300	40650	40700	40700	40600	96
465	20230817	130200	903808000	40650	40650	40700	40650	12
466	20230817	130100	903320150	40700	40600	40700	40600	4
467	20230817	130000	903157550	40700	40700	40750	40650	35
468	20230817	125900	901734550	40700	40650	40700	40600	272
469	20230817	125800	890666150	40650	40700	40700	40650	6
470	20230817	125700	890422150	40650	40600	40650	40600	19
471	20230817	125600	889650250	40600	40650	40700	40600	34
472	20230817	125500	888267900	40650	40650	40700	40650	21
473	20230817	125400	887414150	40650	40650	40650	40650	2
474	20230817	125300	887332850	40700	40600	40700	40600	51
475	20230817	125200	885260150	40600	40650	40700	40600	35
476	20230817	125100	883837750	40650	40650	40700	40600	50
477	20230817	125000	881803700	40650	40700	40700	40600	12
478	20230817	124900	881315550	40650	40650	40700	40650	32
479	20230817	124800	880014600	40650	40750	40750	40650	10
480	20230817	124700	879607800	40700	40700	40700	40700	15
481	20230817	124600	878997300	40700	40700	40700	40650	11
482	20230817	124500	878550000	40650	40650	40700	40650	58
483	20230817	124400	876191400	40650	40750	40750	40650	29
484	20230817	124300	875011500	40700	40650	40700	40650	52
485	20230817	124200	872895200	40700	40700	40700	40650	100
486	20230817	124100	868825350	40650	40700	40700	40650	62
487	20230817	124000	866303000	40700	40650	40700	40650	13
488	20230817	123900	865774500	40650	40600	40650	40600	8
489	20230817	123800	865449500	40650	40700	40750	40650	30
490	20230817	123700	864229450	40650	40650	40700	40650	24
491	20230817	123600	863253800	40750	40700	40750	40650	5
492	20230817	123500	863050350	40750	40650	40750	40650	120
493	20230817	123400	858167550	40700	40650	40700	40600	105
494	20230817	123300	853894850	40700	40650	40700	40650	22
495	20230817	123200	853000000	40700	40600	40700	40600	16
496	20230817	123100	852349900	40650	40650	40650	40650	32
497	20230817	123000	851049100	40650	40600	40700	40600	48
498	20230817	122900	849098700	40600	40600	40700	40600	25
499	20230817	122800	848082700	40650	40600	40700	40600	149
500	20230817	122700	842027100	40650	40600	40650	40600	21
501	20230817	122600	841174150	40600	40650	40650	40600	14
502	20230817	122500	840605650	40700	40650	40700	40600	15
503	20230817	122400	839995900	40650	40600	40650	40600	53
504	20230817	122300	837843150	40600	40600	40650	40600	25
505	20230817	122200	836828100	40600	40600	40650	40600	12
506	20230817	122100	836340600	40600	40650	40700	40600	28
507	20230817	122000	835202600	40600	40600	40600	40600	35
508	20230817	121900	833781600	40650	40600	40650	40600	58
509	20230817	121800	831424750	40600	40600	40650	40600	14
510	20230817	121700	830856250	40600	40650	40650	40600	36
511	20230817	121600	829394600	40600	40600	40650	40600	23
512	20230817	121500	828460350	40600	40650	40650	40600	24
513	20230817	121400	827485850	40600	40600	40650	40600	5
514	20230817	121300	827282800	40600	40600	40650	40600	49
515	20230817	121200	825293100	40600	40650	40650	40600	5
516	20230817	121100	825089950	40600	40600	40600	40600	4
517	20230817	121000	824927550	40600	40700	40700	40600	14
518	20230817	120900	824358250	40650	40650	40700	40600	276
519	20230817	120800	813129100	40600	40650	40700	40600	369
520	20230817	120700	798135650	40650	40600	40650	40600	21
521	20230817	120600	797282700	40600	40650	40650	40600	37
522	20230817	120500	795780450	40650	40600	40650	40600	17
523	20230817	120400	795090100	40600	40550	40650	40550	14
524	20230817	120300	794521950	40550	40600	40600	40550	14
525	20230817	120200	793954200	40550	40550	40650	40550	70
526	20230817	120100	791114350	40550	40600	40650	40550	47
527	20230817	120000	789208050	40600	40550	40600	40550	5
528	20230817	115900	789005250	40600	40550	40600	40550	47
529	20230817	115800	787098950	40550	40600	40650	40550	33
530	20230817	115700	785759100	40550	40600	40600	40550	16
531	20230817	115600	785110250	40550	40600	40600	40550	7
532	20230817	115500	784826250	40550	40550	40650	40550	48
533	20230817	115400	782879500	40550	40650	40650	40550	14
534	20230817	115300	782311500	40600	40550	40600	40550	55
535	20230817	115200	780078700	40550	40600	40600	40550	45
536	20230817	115100	778253550	40550	40550	40600	40550	124
537	20230817	115000	773225300	40550	40600	40600	40550	20
538	20230817	114900	772414150	40550	40600	40600	40550	8
539	20230817	114800	772089450	40600	40550	40600	40550	49
540	20230817	114700	770102200	40550	40550	40600	40550	17
541	20230817	114600	769412750	40500	40500	40550	40500	77
542	20230817	114500	766291500	40550	40500	40550	40500	66
543	20230817	114400	763618100	40500	40500	40550	40500	25
544	20230817	114300	762605350	40500	40550	40550	40500	4
545	20230817	114200	762443250	40550	40550	40600	40550	17
546	20230817	114100	761753550	40550	40550	40600	40550	58
547	20230817	114000	759401550	40550	40600	40600	40550	12
548	20230817	113900	758914900	40600	40550	40600	40500	29
549	20230817	113800	757739800	40550	40600	40600	40550	4
550	20230817	113700	757577500	40500	40600	40600	40500	47
551	20230817	113600	755672950	40600	40550	40600	40550	367
552	20230817	113500	740772850	40500	40550	40600	40500	134
553	20230817	113400	735345400	40550	40500	40550	40500	60
554	20230817	113300	732914100	40550	40550	40600	40500	21
555	20230817	113200	732062500	40500	40600	40600	40500	21
556	20230817	113100	731211700	40500	40550	40550	40500	16
557	20230817	113000	730563400	40500	40550	40600	40500	38
558	20230817	112900	729023700	40550	40600	40600	40550	12
559	20230817	112800	728537000	40550	40550	40550	40500	91
560	20230817	112700	724850700	40500	40550	40550	40500	38
561	20230817	112600	723311100	40600	40600	40600	40550	20
562	20230817	112500	722499900	40600	40550	40600	40550	27
563	20230817	112400	721404900	40550	40550	40600	40550	26
564	20230817	112300	720350250	40550	40550	40600	40550	29
565	20230817	112200	719174250	40550	40550	40600	40550	30
566	20230817	112100	717956650	40600	40550	40600	40550	22
567	20230817	112000	717064100	40550	40550	40550	40550	8
568	20230817	111900	716739700	40550	40550	40600	40550	52
569	20230817	111800	714630950	40550	40550	40600	40550	20
570	20230817	111700	713819600	40500	40500	40600	40500	28
571	20230817	111600	712685100	40550	40500	40550	40500	66
572	20230817	111500	710012000	40500	40550	40600	40500	23
573	20230817	111400	709079450	40500	40500	40600	40500	11
574	20230817	111300	708633850	40500	40500	40600	40500	13
575	20230817	111200	708107200	40500	40550	40600	40500	50
576	20230817	111100	706080950	40550	40500	40550	40500	14
577	20230817	111000	705513550	40500	40600	40600	40500	35
578	20230817	110900	704094950	40500	40500	40600	40500	43
579	20230817	110800	702353000	40500	40550	40550	40500	16
580	20230817	110700	701704800	40500	40500	40600	40500	18
581	20230817	110600	700975350	40500	40550	40550	40500	23
582	20230817	110500	700043550	40550	40500	40550	40500	43
583	20230817	110400	698301900	40500	40550	40550	40500	4
584	20230817	110300	698139800	40500	40500	40550	40500	27
585	20230817	110200	697046250	40550	40550	40550	40550	17
586	20230817	110100	696356900	40550	40600	40600	40500	23
587	20230817	110000	695424500	40550	40550	40600	40550	93
588	20230817	105900	691648900	40550	40600	40600	40500	14
589	20230817	105800	691081400	40500	40550	40600	40500	37
590	20230817	105700	689582400	40500	40500	40550	40500	26
591	20230817	105600	688529300	40500	40500	40600	40500	31
592	20230817	105500	687272750	40500	40500	40550	40500	26
593	20230817	105400	686219550	40550	40600	40600	40500	30
594	20230817	105300	685003200	40550	40500	40600	40500	37
595	20230817	105200	683502850	40500	40600	40600	40500	5
596	20230817	105100	683300050	40500	40500	40600	40500	38
597	20230817	105000	681760650	40550	40500	40600	40500	305
598	20230817	104900	669405000	40500	40550	40600	40500	28
599	20230817	104800	668270050	40600	40550	40600	40500	31
600	20230817	104700	667013300	40500	40500	40600	40500	31
601	20230817	104600	665756600	40550	40500	40600	40500	5
602	20230817	104500	665553950	40600	40600	40600	40550	10
603	20230817	104400	665148300	40600	40600	40600	40550	35
604	20230817	104300	663728200	40600	40650	40650	40600	135
605	20230817	104200	658240900	40650	40550	40650	40550	556
606	20230817	104100	635683750	40550	40550	40550	40500	51
607	20230817	104000	633617850	40500	40500	40550	40500	63
608	20230817	103900	631065250	40500	40500	40550	40500	23
609	20230817	103800	630133600	40500	40550	40550	40500	34
610	20230817	103700	628756150	40550	40500	40550	40500	262
611	20230817	103600	618145100	40550	40550	40550	40500	48
612	20230817	103500	616200800	40500	40500	40550	40500	23
613	20230817	103400	615268800	40500	40550	40550	40500	68
614	20230817	103300	612514150	40500	40500	40550	40500	51
615	20230817	103200	610448500	40500	40500	40550	40500	25
616	20230817	103100	609435700	40550	40500	40550	40500	51
617	20230817	103000	607370050	40550	40550	40550	40500	15
618	20230817	102900	606762450	40500	40500	40550	40500	46
619	20230817	102800	604899150	40550	40500	40550	40500	12
620	20230817	102700	604413100	40500	40550	40550	40500	42
621	20230817	102600	602711000	40550	40500	40550	40500	46
622	20230817	102500	600847550	40500	40550	40550	40500	55
623	20230817	102400	598620000	40500	40550	40550	40500	9
624	20230817	102300	598255350	40500	40500	40550	40500	601
625	20230817	102200	573914450	40500	40550	40550	40500	45
626	20230817	102100	572091800	40500	40550	40550	40500	55
627	20230817	102000	569864200	40550	40500	40550	40500	34
628	20230817	101900	568486750	40500	40500	40550	40500	42
629	20230817	101800	566785450	40500	40500	40550	40500	41
630	20230817	101700	565124800	40500	40500	40550	40500	19
631	20230817	101600	564355250	40550	40500	40550	40500	22
632	20230817	101500	563463950	40500	40500	40550	40500	48
633	20230817	101400	561519750	40500	40500	40500	40500	20
634	20230817	101300	560709750	40500	40500	40550	40500	61
635	20230817	101200	558238950	40500	40550	40550	40500	334
636	20230817	101100	544711800	40500	40550	40550	40500	54
637	20230817	101000	542524600	40550	40500	40550	40500	40
638	20230817	100900	540903450	40500	40500	40500	40500	12
639	20230817	100800	540417450	40500	40500	40500	40500	49
640	20230817	100700	538432950	40500	40500	40550	40500	34
641	20230817	100600	537055150	40500	40500	40550	40500	20
642	20230817	100500	536245100	40500	40550	40550	40500	35
643	20230817	100400	534826850	40500	40500	40550	40500	35
644	20230817	100300	533409050	40500	40450	40500	40450	351
645	20230817	100200	519203150	40400	40450	40450	40400	2038
646	20230817	100100	436824450	40450	40500	40500	40450	60
647	20230817	100000	434397100	40450	40500	40500	40450	16
648	20230817	095900	433749850	40450	40450	40450	40450	6
649	20230817	095800	433507150	40450	40450	40500	40450	22
650	20230817	095700	432616950	40450	40400	40450	40400	121
651	20230817	095600	427725250	40400	40400	40450	40400	28
652	20230817	095500	426593700	40400	40400	40400	40400	21
653	20230817	095400	425745300	40400	40400	40400	40400	13
654	20230817	095300	425220100	40400	40450	40500	40400	253
655	20230817	095200	414997200	40450	40450	40450	40450	41
656	20230817	095100	413338750	40450	40400	40450	40400	39
657	20230817	095000	411763050	40400	40450	40450	40400	44
658	20230817	094900	409985350	40400	40400	40450	40400	69
659	20230817	094800	407197450	40400	40450	40450	40400	17
660	20230817	094700	406510600	40450	40400	40450	40400	13
661	20230817	094600	405985300	40400	40400	40450	40400	50
662	20230817	094500	403965200	40400	40400	40400	40400	2
663	20230817	094400	403884400	40400	40450	40450	40400	119
664	20230817	094300	399070950	40450	40400	40450	40400	69
665	20230817	094200	396283050	40450	40450	40450	40400	105
666	20230817	094100	392039500	40400	40400	40400	40400	32
667	20230817	094000	390746700	40400	40400	40450	40400	25
668	20230817	093900	389736600	40450	40400	40450	40400	50
669	20230817	093800	387716250	40450	40450	40450	40450	12
670	20230817	093700	387230850	40450	40400	40450	40400	12
671	20230817	093600	386745900	40450	40300	40500	40250	394
672	20230817	093500	370831300	40200	40250	40250	40200	27
673	20230817	093400	369745600	40250	40200	40250	40200	80
674	20230817	093300	366525700	40200	40200	40250	40150	55
675	20230817	093200	364313850	40200	40100	40200	40100	114
676	20230817	093100	359733900	40200	40200	40200	40200	37
677	20230817	093000	358246500	40200	40100	40200	40100	177
678	20230817	092900	351137850	40100	40200	40200	40100	220
679	20230817	092800	342313800	40150	40200	40200	40150	300
680	20230817	092700	330255400	40200	40150	40200	40150	49
681	20230817	092600	328287000	40100	40100	40150	40100	59
682	20230817	092500	325918450	40150	40100	40150	40100	77
683	20230817	092400	322829500	40100	40050	40100	40050	18
684	20230817	092300	322108150	40100	40050	40100	40050	89
685	20230817	092200	318542800	40050	40000	40050	39950	496
686	20230817	092100	298698800	40050	40150	40150	40000	1916
687	20230817	092000	222006950	40100	40100	40100	40100	12
688	20230817	091900	221525750	40100	40100	40100	40100	67
689	20230817	091800	218839050	40100	40100	40150	40100	921
690	20230817	091700	181895400	40100	40100	40150	40100	680
691	20230817	091600	154627050	40050	40100	40100	40050	19
692	20230817	091500	153866050	40050	40100	40100	40050	330
693	20230817	091400	140634100	40150	40150	40200	40100	360
694	20230817	091300	126180200	40150	40250	40250	40150	382
695	20230817	091200	110824250	40250	40200	40250	40200	15
696	20230817	091100	110221050	40200	40250	40250	40200	471
697	20230817	091000	91277600	40250	40200	40250	40200	218
698	20230817	090900	82506950	40200	40200	40200	40200	80
699	20230817	090800	79290950	40250	40250	40250	40200	8
700	20230817	090700	78969150	40200	40350	40350	40200	135
701	20230817	090600	73530450	40400	40350	40400	40300	37
702	20230817	090500	72036550	40400	40550	40550	40350	111
703	20230817	090400	67543850	40550	40550	40550	40500	115
704	20230817	090300	62882400	40550	40600	40600	40550	45
705	20230817	090200	61056950	40600	40500	40600	40500	150
706	20230817	090100	54972450	40500	40500	40500	40500	0
707	20230817	090000	54972450	40500	40100	41000	40100	1365