KissMeData/248170/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	202500	393762550	27300	27300	27300	27300	184
3	20230817	202400	393762550	27300	27300	27300	27300	0
4	20230817	202300	393762550	27300	27300	27300	27300	0
5	20230817	202200	393762550	27300	27300	27300	27300	0
6	20230817	202100	393762550	27300	27300	27300	27300	0
7	20230817	202000	393762550	27300	27300	27300	27300	0
8	20230817	201900	393762550	27300	27300	27300	27300	0
9	20230817	201800	393762550	27300	27300	27300	27300	0
10	20230817	201700	393762550	27300	27300	27300	27300	0
11	20230817	201600	393762550	27300	27300	27300	27300	0
12	20230817	201500	393762550	27300	27300	27300	27300	0
13	20230817	201400	393762550	27300	27300	27300	27300	0
14	20230817	201300	393762550	27300	27300	27300	27300	0
15	20230817	201200	393762550	27300	27300	27300	27300	0
16	20230817	201100	393762550	27300	27300	27300	27300	0
17	20230817	201000	393762550	27300	27300	27300	27300	0
18	20230817	200900	393762550	27300	27300	27300	27300	0
19	20230817	200800	393762550	27300	27300	27300	27300	0
20	20230817	200700	393762550	27300	27300	27300	27300	0
21	20230817	200600	393762550	27300	27300	27300	27300	0
22	20230817	200500	393762550	27300	27300	27300	27300	0
23	20230817	200400	393762550	27300	27300	27300	27300	0
24	20230817	200300	393762550	27300	27300	27300	27300	0
25	20230817	200200	393762550	27300	27300	27300	27300	0
26	20230817	200100	393762550	27300	27300	27300	27300	0
27	20230817	200000	393762550	27300	27300	27300	27300	0
28	20230817	195900	393762550	27300	27300	27300	27300	0
29	20230817	195800	393762550	27300	27300	27300	27300	0
30	20230817	195700	393762550	27300	27300	27300	27300	0
31	20230817	195600	393762550	27300	27300	27300	27300	0
32	20230817	195500	393762550	27300	27300	27300	27300	184
33	20230817	195400	393762550	27300	27300	27300	27300	0
34	20230817	195300	393762550	27300	27300	27300	27300	0
35	20230817	195200	393762550	27300	27300	27300	27300	0
36	20230817	195100	393762550	27300	27300	27300	27300	0
37	20230817	195000	393762550	27300	27300	27300	27300	0
38	20230817	194900	393762550	27300	27300	27300	27300	0
39	20230817	194800	393762550	27300	27300	27300	27300	0
40	20230817	194700	393762550	27300	27300	27300	27300	0
41	20230817	194600	393762550	27300	27300	27300	27300	0
42	20230817	194500	393762550	27300	27300	27300	27300	0
43	20230817	194400	393762550	27300	27300	27300	27300	0
44	20230817	194300	393762550	27300	27300	27300	27300	0
45	20230817	194200	393762550	27300	27300	27300	27300	0
46	20230817	194100	393762550	27300	27300	27300	27300	0
47	20230817	194000	393762550	27300	27300	27300	27300	0
48	20230817	193900	393762550	27300	27300	27300	27300	0
49	20230817	193800	393762550	27300	27300	27300	27300	0
50	20230817	193700	393762550	27300	27300	27300	27300	0
51	20230817	193600	393762550	27300	27300	27300	27300	0
52	20230817	193500	393762550	27300	27300	27300	27300	0
53	20230817	193400	393762550	27300	27300	27300	27300	0
54	20230817	193300	393762550	27300	27300	27300	27300	0
55	20230817	193200	393762550	27300	27300	27300	27300	0
56	20230817	193100	393762550	27300	27300	27300	27300	0
57	20230817	193000	393762550	27300	27300	27300	27300	0
58	20230817	192900	393762550	27300	27300	27300	27300	0
59	20230817	192800	393762550	27300	27300	27300	27300	0
60	20230817	192700	393762550	27300	27300	27300	27300	0
61	20230817	192600	393762550	27300	27300	27300	27300	0
62	20230817	192500	393762550	27300	27300	27300	27300	184
63	20230817	192400	393762550	27300	27300	27300	27300	0
64	20230817	192300	393762550	27300	27300	27300	27300	0
65	20230817	192200	393762550	27300	27300	27300	27300	0
66	20230817	192100	393762550	27300	27300	27300	27300	0
67	20230817	192000	393762550	27300	27300	27300	27300	0
68	20230817	191900	393762550	27300	27300	27300	27300	0
69	20230817	191800	393762550	27300	27300	27300	27300	0
70	20230817	191700	393762550	27300	27300	27300	27300	0
71	20230817	191600	393762550	27300	27300	27300	27300	0
72	20230817	191500	393762550	27300	27300	27300	27300	0
73	20230817	191400	393762550	27300	27300	27300	27300	0
74	20230817	191300	393762550	27300	27300	27300	27300	0
75	20230817	191200	393762550	27300	27300	27300	27300	0
76	20230817	191100	393762550	27300	27300	27300	27300	0
77	20230817	191000	393762550	27300	27300	27300	27300	0
78	20230817	190900	393762550	27300	27300	27300	27300	0
79	20230817	190800	393762550	27300	27300	27300	27300	0
80	20230817	190700	393762550	27300	27300	27300	27300	0
81	20230817	190600	393762550	27300	27300	27300	27300	0
82	20230817	190500	393762550	27300	27300	27300	27300	0
83	20230817	190400	393762550	27300	27300	27300	27300	0
84	20230817	190300	393762550	27300	27300	27300	27300	0
85	20230817	190200	393762550	27300	27300	27300	27300	0
86	20230817	190100	393762550	27300	27300	27300	27300	0
87	20230817	190000	393762550	27300	27300	27300	27300	0
88	20230817	185900	393762550	27300	27300	27300	27300	0
89	20230817	185800	393762550	27300	27300	27300	27300	0
90	20230817	185700	393762550	27300	27300	27300	27300	0
91	20230817	185600	393762550	27300	27300	27300	27300	0
92	20230817	185500	393762550	27300	27300	27300	27300	184
93	20230817	185400	393762550	27300	27300	27300	27300	0
94	20230817	185300	393762550	27300	27300	27300	27300	0
95	20230817	185200	393762550	27300	27300	27300	27300	0
96	20230817	185100	393762550	27300	27300	27300	27300	0
97	20230817	185000	393762550	27300	27300	27300	27300	0
98	20230817	184900	393762550	27300	27300	27300	27300	0
99	20230817	184800	393762550	27300	27300	27300	27300	0
100	20230817	184700	393762550	27300	27300	27300	27300	0
101	20230817	184600	393762550	27300	27300	27300	27300	0
102	20230817	184500	393762550	27300	27300	27300	27300	0
103	20230817	184400	393762550	27300	27300	27300	27300	0
104	20230817	184300	393762550	27300	27300	27300	27300	0
105	20230817	184200	393762550	27300	27300	27300	27300	0
106	20230817	184100	393762550	27300	27300	27300	27300	0
107	20230817	184000	393762550	27300	27300	27300	27300	0
108	20230817	183900	393762550	27300	27300	27300	27300	0
109	20230817	183800	393762550	27300	27300	27300	27300	0
110	20230817	183700	393762550	27300	27300	27300	27300	0
111	20230817	183600	393762550	27300	27300	27300	27300	0
112	20230817	183500	393762550	27300	27300	27300	27300	0
113	20230817	183400	393762550	27300	27300	27300	27300	0
114	20230817	183300	393762550	27300	27300	27300	27300	0
115	20230817	183200	393762550	27300	27300	27300	27300	0
116	20230817	183100	393762550	27300	27300	27300	27300	0
117	20230817	183000	393762550	27300	27300	27300	27300	0
118	20230817	182900	393762550	27300	27300	27300	27300	0
119	20230817	182800	393762550	27300	27300	27300	27300	0
120	20230817	182700	393762550	27300	27300	27300	27300	0
121	20230817	182600	393762550	27300	27300	27300	27300	0
122	20230817	182500	393762550	27300	27300	27300	27300	184
123	20230817	182400	393762550	27300	27300	27300	27300	0
124	20230817	182300	393762550	27300	27300	27300	27300	0
125	20230817	182200	393762550	27300	27300	27300	27300	0
126	20230817	182100	393762550	27300	27300	27300	27300	0
127	20230817	182000	393762550	27300	27300	27300	27300	0
128	20230817	181900	393762550	27300	27300	27300	27300	0
129	20230817	181800	393762550	27300	27300	27300	27300	0
130	20230817	181700	393762550	27300	27300	27300	27300	0
131	20230817	181600	393762550	27300	27300	27300	27300	0
132	20230817	181500	393762550	27300	27300	27300	27300	0
133	20230817	181400	393762550	27300	27300	27300	27300	0
134	20230817	181300	393762550	27300	27300	27300	27300	0
135	20230817	181200	393762550	27300	27300	27300	27300	0
136	20230817	181100	393762550	27300	27300	27300	27300	0
137	20230817	181000	393762550	27300	27300	27300	27300	0
138	20230817	180900	393762550	27300	27300	27300	27300	0
139	20230817	180800	393762550	27300	27300	27300	27300	0
140	20230817	180700	393762550	27300	27300	27300	27300	0
141	20230817	180600	393762550	27300	27300	27300	27300	0
142	20230817	180500	393762550	27300	27300	27300	27300	0
143	20230817	180400	393762550	27300	27300	27300	27300	0
144	20230817	180300	393762550	27300	27300	27300	27300	0
145	20230817	180200	393762550	27300	27300	27300	27300	0
146	20230817	180100	393762550	27300	27300	27300	27300	0
147	20230817	180000	393762550	27300	27300	27300	27300	0
148	20230817	175900	393762550	27300	27300	27300	27300	0
149	20230817	175800	393762550	27300	27300	27300	27300	0
150	20230817	175700	393762550	27300	27300	27300	27300	0
151	20230817	175600	393762550	27300	27300	27300	27300	0
152	20230817	175500	393762550	27300	27300	27300	27300	184
153	20230817	175400	393762550	27300	27300	27300	27300	0
154	20230817	175300	393762550	27300	27300	27300	27300	0
155	20230817	175200	393762550	27300	27300	27300	27300	0
156	20230817	175100	393762550	27300	27300	27300	27300	0
157	20230817	175000	393762550	27300	27300	27300	27300	0
158	20230817	174900	393762550	27300	27300	27300	27300	0
159	20230817	174800	393762550	27300	27300	27300	27300	0
160	20230817	174700	393762550	27300	27300	27300	27300	0
161	20230817	174600	393762550	27300	27300	27300	27300	0
162	20230817	174500	393762550	27300	27300	27300	27300	0
163	20230817	174400	393762550	27300	27300	27300	27300	0
164	20230817	174300	393762550	27300	27300	27300	27300	0
165	20230817	174200	393762550	27300	27300	27300	27300	0
166	20230817	174100	393762550	27300	27300	27300	27300	0
167	20230817	174000	393762550	27300	27300	27300	27300	0
168	20230817	173900	393762550	27300	27300	27300	27300	0
169	20230817	173800	393762550	27300	27300	27300	27300	0
170	20230817	173700	393762550	27300	27300	27300	27300	0
171	20230817	173600	393762550	27300	27300	27300	27300	0
172	20230817	173500	393762550	27300	27300	27300	27300	0
173	20230817	173400	393762550	27300	27300	27300	27300	0
174	20230817	173300	393762550	27300	27300	27300	27300	0
175	20230817	173200	393762550	27300	27300	27300	27300	0
176	20230817	173100	393762550	27300	27300	27300	27300	0
177	20230817	173000	393762550	27300	27300	27300	27300	0
178	20230817	172900	393762550	27300	27300	27300	27300	0
179	20230817	172800	393762550	27300	27300	27300	27300	0
180	20230817	172700	393762550	27300	27300	27300	27300	0
181	20230817	172600	393762550	27300	27300	27300	27300	0
182	20230817	172500	393762550	27300	27300	27300	27300	184
183	20230817	172400	393762550	27300	27300	27300	27300	0
184	20230817	172300	393762550	27300	27300	27300	27300	0
185	20230817	172200	393762550	27300	27300	27300	27300	0
186	20230817	172100	393762550	27300	27300	27300	27300	0
187	20230817	172000	393762550	27300	27300	27300	27300	0
188	20230817	171900	393762550	27300	27300	27300	27300	0
189	20230817	171800	393762550	27300	27300	27300	27300	0
190	20230817	171700	393762550	27300	27300	27300	27300	0
191	20230817	171600	393762550	27300	27300	27300	27300	0
192	20230817	171500	393762550	27300	27300	27300	27300	0
193	20230817	171400	393762550	27300	27300	27300	27300	0
194	20230817	171300	393762550	27300	27300	27300	27300	0
195	20230817	171200	393762550	27300	27300	27300	27300	0
196	20230817	171100	393762550	27300	27300	27300	27300	0
197	20230817	171000	393762550	27300	27300	27300	27300	0
198	20230817	170900	393762550	27300	27300	27300	27300	0
199	20230817	170800	393762550	27300	27300	27300	27300	0
200	20230817	170700	393762550	27300	27300	27300	27300	0
201	20230817	170600	393762550	27300	27300	27300	27300	0
202	20230817	170500	393762550	27300	27300	27300	27300	0
203	20230817	170400	393762550	27300	27300	27300	27300	0
204	20230817	170300	393762550	27300	27300	27300	27300	0
205	20230817	170200	393762550	27300	27300	27300	27300	0
206	20230817	170100	393762550	27300	27300	27300	27300	0
207	20230817	170000	393762550	27300	27300	27300	27300	0
208	20230817	165900	393762550	27300	27300	27300	27300	0
209	20230817	165800	393762550	27300	27300	27300	27300	0
210	20230817	165700	393762550	27300	27300	27300	27300	0
211	20230817	165600	393762550	27300	27300	27300	27300	0
212	20230817	165500	393762550	27300	27300	27300	27300	184
213	20230817	165400	393762550	27300	27300	27300	27300	0
214	20230817	165300	393762550	27300	27300	27300	27300	0
215	20230817	165200	393762550	27300	27300	27300	27300	0
216	20230817	165100	393762550	27300	27300	27300	27300	0
217	20230817	165000	393762550	27300	27300	27300	27300	0
218	20230817	164900	393762550	27300	27300	27300	27300	0
219	20230817	164800	393762550	27300	27300	27300	27300	0
220	20230817	164700	393762550	27300	27300	27300	27300	0
221	20230817	164600	393762550	27300	27300	27300	27300	0
222	20230817	164500	393762550	27300	27300	27300	27300	0
223	20230817	164400	393762550	27300	27300	27300	27300	0
224	20230817	164300	393762550	27300	27300	27300	27300	0
225	20230817	164200	393762550	27300	27300	27300	27300	0
226	20230817	164100	393762550	27300	27300	27300	27300	0
227	20230817	164000	393762550	27300	27300	27300	27300	0
228	20230817	163900	393762550	27300	27300	27300	27300	0
229	20230817	163800	393762550	27300	27300	27300	27300	0
230	20230817	163700	393762550	27300	27300	27300	27300	0
231	20230817	163600	393762550	27300	27300	27300	27300	0
232	20230817	163500	393762550	27300	27300	27300	27300	0
233	20230817	163400	393762550	27300	27300	27300	27300	0
234	20230817	163300	393762550	27300	27300	27300	27300	0
235	20230817	163200	393762550	27300	27300	27300	27300	0
236	20230817	163100	393762550	27300	27300	27300	27300	0
237	20230817	163000	393762550	27300	27300	27300	27300	0
238	20230817	162900	393762550	27300	27300	27300	27300	0
239	20230817	162800	393762550	27300	27300	27300	27300	0
240	20230817	162700	393762550	27300	27300	27300	27300	0
241	20230817	162600	393762550	27300	27300	27300	27300	0
242	20230817	162500	393762550	27300	27300	27300	27300	184
243	20230817	162400	393762550	27300	27300	27300	27300	0
244	20230817	162300	393762550	27300	27300	27300	27300	0
245	20230817	162200	393762550	27300	27300	27300	27300	0
246	20230817	162100	393762550	27300	27300	27300	27300	0
247	20230817	162000	393762550	27300	27300	27300	27300	0
248	20230817	161900	393762550	27300	27300	27300	27300	0
249	20230817	161800	393762550	27300	27300	27300	27300	0
250	20230817	161700	393762550	27300	27300	27300	27300	0
251	20230817	161600	393762550	27300	27300	27300	27300	0
252	20230817	161500	393762550	27300	27300	27300	27300	0
253	20230817	161400	393762550	27300	27300	27300	27300	0
254	20230817	161300	393762550	27300	27300	27300	27300	0
255	20230817	161200	393762550	27300	27300	27300	27300	0
256	20230817	161100	393762550	27300	27300	27300	27300	0
257	20230817	161000	393762550	27300	27300	27300	27300	0
258	20230817	160900	393762550	27300	27300	27300	27300	0
259	20230817	160800	393762550	27300	27300	27300	27300	0
260	20230817	160700	393762550	27300	27300	27300	27300	0
261	20230817	160600	393762550	27300	27300	27300	27300	0
262	20230817	160500	393762550	27300	27300	27300	27300	0
263	20230817	160400	393762550	27300	27300	27300	27300	0
264	20230817	160300	393762550	27300	27300	27300	27300	0
265	20230817	160200	393762550	27300	27300	27300	27300	0
266	20230817	160100	393762550	27300	27300	27300	27300	0
267	20230817	160000	393762550	27300	27300	27300	27300	0
268	20230817	155900	393762550	27300	27300	27300	27300	0
269	20230817	155800	393762550	27300	27300	27300	27300	0
270	20230817	155700	393762550	27300	27300	27300	27300	0
271	20230817	155600	393762550	27300	27300	27300	27300	0
272	20230817	155500	393762550	27300	27300	27300	27300	184
273	20230817	155400	393762550	27300	27300	27300	27300	0
274	20230817	155300	393762550	27300	27300	27300	27300	0
275	20230817	155200	393762550	27300	27300	27300	27300	0
276	20230817	155100	393762550	27300	27300	27300	27300	0
277	20230817	155000	393762550	27300	27300	27300	27300	0
278	20230817	154900	393762550	27300	27300	27300	27300	0
279	20230817	154800	393762550	27300	27300	27300	27300	0
280	20230817	154700	393762550	27300	27300	27300	27300	0
281	20230817	154600	393762550	27300	27300	27300	27300	0
282	20230817	154500	393762550	27300	27300	27300	27300	0
283	20230817	154400	393762550	27300	27300	27300	27300	0
284	20230817	154300	393762550	27300	27300	27300	27300	0
285	20230817	154200	393762550	27300	27300	27300	27300	0
286	20230817	154100	393762550	27300	27300	27300	27300	0
287	20230817	154000	393762550	27300	27300	27300	27300	0
288	20230817	153900	393762550	27300	27300	27300	27300	0
289	20230817	153800	393762550	27300	27300	27300	27300	0
290	20230817	153700	393762550	27300	27300	27300	27300	0
291	20230817	153600	393762550	27300	27300	27300	27300	0
292	20230817	153500	393762550	27300	27300	27300	27300	0
293	20230817	153400	393762550	27300	27300	27300	27300	0
294	20230817	153300	393762550	27300	27300	27300	27300	0
295	20230817	153200	393762550	27300	27300	27300	27300	0
296	20230817	153100	393762550	27300	27300	27300	27300	0
297	20230817	153000	393762550	27300	27300	27300	27300	184
298	20230817	152900	388739350	27200	27200	27200	27200	0
299	20230817	152800	388739350	27200	27200	27200	27200	0
300	20230817	152700	388739350	27200	27200	27200	27200	0
301	20230817	152600	388739350	27200	27200	27200	27200	0
302	20230817	152500	388739350	27200	27200	27200	27200	0
303	20230817	152400	388739350	27200	27200	27200	27200	0
304	20230817	152300	388739350	27200	27200	27200	27200	0
305	20230817	152200	388739350	27200	27200	27200	27200	0
306	20230817	152100	388739350	27200	27200	27200	27200	0
307	20230817	152000	388739350	27200	27200	27200	27200	0
308	20230817	151900	388739350	27200	27200	27200	27200	2
309	20230817	151800	388684950	27250	27250	27250	27250	0
310	20230817	151700	388684950	27250	27250	27250	27250	1
311	20230817	151600	388657700	27250	27250	27250	27250	0
312	20230817	151500	388657700	27250	27250	27250	27250	8
313	20230817	151400	388439700	27300	27300	27300	27300	0
314	20230817	151300	388439700	27300	27250	27300	27250	314
315	20230817	151200	379883150	27150	27200	27200	27150	112
316	20230817	151100	376840100	27150	27150	27150	27150	1
317	20230817	151000	376812950	27150	27150	27150	27150	0
318	20230817	150900	376812950	27150	27150	27150	27150	3
319	20230817	150800	376731500	27150	27150	27150	27150	8
320	20230817	150700	376514300	27150	27150	27150	27150	23
321	20230817	150600	375889850	27200	27200	27200	27200	0
322	20230817	150500	375889850	27200	27200	27200	27200	23
323	20230817	150400	375264250	27200	27200	27200	27200	2
324	20230817	150300	375209850	27150	27150	27150	27150	0
325	20230817	150200	375209850	27150	27150	27150	27150	0
326	20230817	150100	375209850	27150	27150	27150	27150	0
327	20230817	150000	375209850	27150	27250	27250	27150	5
328	20230817	145900	375073800	27250	27250	27250	27250	0
329	20230817	145800	375073800	27250	27250	27250	27250	1
330	20230817	145700	375046550	27150	27150	27150	27150	0
331	20230817	145600	375046550	27150	27150	27150	27150	40
332	20230817	145500	373960550	27200	27200	27200	27200	1
333	20230817	145400	373933350	27250	27250	27250	27250	0
334	20230817	145300	373933350	27250	27250	27250	27250	1
335	20230817	145200	373906100	27100	27150	27150	27100	32
336	20230817	145100	373038850	27150	27150	27150	27150	49
337	20230817	145000	371708500	27100	27100	27100	27100	0
338	20230817	144900	371708500	27100	27100	27100	27100	0
339	20230817	144800	371708500	27100	27100	27100	27100	31
340	20230817	144700	370868400	27150	27150	27150	27150	0
341	20230817	144600	370868400	27150	27150	27150	27150	0
342	20230817	144500	370868400	27150	27150	27150	27150	56
343	20230817	144400	369348000	27150	27050	27150	27050	168
344	20230817	144300	364793500	27000	27000	27000	27000	50
345	20230817	144200	363443500	27050	27000	27050	27000	193
346	20230817	144100	358232450	27000	27050	27050	27000	111
347	20230817	144000	355233000	27050	27100	27100	27050	316
348	20230817	143900	346673050	27100	27150	27150	27100	141
349	20230817	143800	342847400	27200	27200	27200	27200	10
350	20230817	143700	342575400	27150	27150	27150	27150	98
351	20230817	143600	339914700	27200	27200	27200	27200	119
352	20230817	143500	336677900	27250	27250	27250	27250	277
353	20230817	143400	329129650	27300	27300	27300	27300	10
354	20230817	143300	328856650	27250	27250	27250	27250	0
355	20230817	143200	328856650	27250	27250	27250	27250	0
356	20230817	143100	328856650	27250	27250	27250	27250	51
357	20230817	143000	327466900	27250	27250	27250	27250	78
358	20230817	142900	325341400	27300	27300	27300	27300	10
359	20230817	142800	325068400	27300	27300	27300	27250	141
360	20230817	142700	321225000	27300	27300	27300	27300	16
361	20230817	142600	320788200	27250	27250	27250	27250	0
362	20230817	142500	320788200	27250	27250	27250	27250	1
363	20230817	142400	320760950	27300	27300	27300	27300	2
364	20230817	142300	320706350	27300	27300	27300	27300	2
365	20230817	142200	320651750	27300	27300	27300	27300	2
366	20230817	142100	320597150	27300	27300	27300	27300	0
367	20230817	142000	320597150	27300	27300	27300	27300	0
368	20230817	141900	320597150	27300	27300	27300	27300	1
369	20230817	141800	320569850	27300	27300	27300	27300	0
370	20230817	141700	320569850	27300	27300	27300	27300	0
371	20230817	141600	320569850	27300	27300	27300	27300	6
372	20230817	141500	320406050	27300	27300	27300	27300	5
373	20230817	141400	320269550	27250	27250	27250	27250	1
374	20230817	141300	320242300	27200	27200	27200	27200	0
375	20230817	141200	320242300	27200	27200	27200	27200	0
376	20230817	141100	320242300	27200	27200	27200	27200	0
377	20230817	141000	320242300	27200	27200	27200	27200	8
378	20230817	140900	320024700	27200	27250	27250	27200	9
379	20230817	140800	319779600	27300	27300	27300	27300	1
380	20230817	140700	319752300	27250	27250	27250	27250	0
381	20230817	140600	319752300	27250	27250	27250	27250	0
382	20230817	140500	319752300	27250	27250	27250	27250	0
383	20230817	140400	319752300	27250	27250	27250	27250	0
384	20230817	140300	319752300	27250	27250	27250	27250	1
385	20230817	140200	319725050	27200	27200	27200	27200	3
386	20230817	140100	319643450	27200	27200	27200	27200	0
387	20230817	140000	319643450	27200	27200	27200	27200	2
388	20230817	135900	319589050	27150	27150	27150	27150	0
389	20230817	135800	319589050	27150	27150	27150	27150	0
390	20230817	135700	319589050	27150	27150	27150	27150	0
391	20230817	135600	319589050	27150	27150	27150	27150	0
392	20230817	135500	319589050	27150	27150	27150	27150	1
393	20230817	135400	319561900	27200	27200	27200	27200	0
394	20230817	135300	319561900	27200	27200	27200	27200	59
395	20230817	135200	317957100	27300	27300	27300	27300	0
396	20230817	135100	317957100	27300	27300	27300	27300	4
397	20230817	135000	317847900	27300	27300	27300	27300	0
398	20230817	134900	317847900	27300	27300	27300	27300	0
399	20230817	134800	317847900	27300	27300	27300	27300	0
400	20230817	134700	317847900	27300	27300	27300	27300	0
401	20230817	134600	317847900	27300	27300	27300	27300	4
402	20230817	134500	317738700	27250	27250	27250	27250	1
403	20230817	134400	317711450	27300	27250	27300	27250	78
404	20230817	134300	315583450	27250	27250	27250	27250	2
405	20230817	134200	315528950	27050	27050	27050	27050	0
406	20230817	134100	315528950	27050	27250	27250	27050	254
407	20230817	134000	308628150	27300	27300	27300	27300	1
408	20230817	133900	308600850	27300	27300	27300	27300	0
409	20230817	133800	308600850	27300	27300	27300	27300	2
410	20230817	133700	308546250	27300	27300	27300	27300	2
411	20230817	133600	308491650	27250	27250	27250	27250	1
412	20230817	133500	308464400	27300	27300	27300	27300	0
413	20230817	133400	308464400	27300	27300	27300	27300	30
414	20230817	133300	307645400	27250	27250	27250	27250	0
415	20230817	133200	307645400	27250	27250	27250	27250	0
416	20230817	133100	307645400	27250	27250	27250	27250	0
417	20230817	133000	307645400	27250	27250	27250	27250	0
418	20230817	132900	307645400	27250	27250	27250	27250	0
419	20230817	132800	307645400	27250	27200	27250	27200	21
420	20230817	132700	307074150	27150	27200	27200	27150	25
421	20230817	132600	306394800	27300	27300	27300	27300	0
422	20230817	132500	306394800	27300	27300	27300	27300	0
423	20230817	132400	306394800	27300	27300	27300	27300	0
424	20230817	132300	306394800	27300	27300	27300	27300	1
425	20230817	132200	306367500	27300	27300	27300	27300	7
426	20230817	132100	306176400	27300	27200	27300	27200	36
427	20230817	132000	305194000	27300	27300	27300	27300	0
428	20230817	131900	305194000	27300	27250	27300	27250	5
429	20230817	131800	305057550	27200	27200	27200	27200	0
430	20230817	131700	305057550	27200	27200	27200	27200	0
431	20230817	131600	305057550	27200	27250	27250	27200	100
432	20230817	131500	302335700	27250	27250	27250	27250	0
433	20230817	131400	302335700	27250	27250	27250	27250	0
434	20230817	131300	302335700	27250	27250	27250	27250	4
435	20230817	131200	302226700	27250	27250	27250	27250	0
436	20230817	131100	302226700	27250	27250	27250	27250	1
437	20230817	131000	302199450	27300	27300	27300	27300	6
438	20230817	130900	302035650	27300	27300	27300	27300	0
439	20230817	130800	302035650	27300	27300	27300	27300	0
440	20230817	130700	302035650	27300	27300	27300	27300	0
441	20230817	130600	302035650	27300	27300	27300	27300	0
442	20230817	130500	302035650	27300	27300	27300	27300	1
443	20230817	130400	302008350	27300	27300	27300	27300	2
444	20230817	130300	301953750	27300	27300	27300	27300	16
445	20230817	130200	301516950	27250	27250	27250	27250	0
446	20230817	130100	301516950	27250	27250	27250	27250	0
447	20230817	130000	301516950	27250	27250	27250	27250	1
448	20230817	125900	301489700	27200	27200	27200	27200	0
449	20230817	125800	301489700	27200	27200	27200	27200	0
450	20230817	125700	301489700	27200	27250	27250	27200	34
451	20230817	125600	300564250	27350	27350	27350	27350	0
452	20230817	125500	300564250	27350	27350	27350	27350	0
453	20230817	125400	300564250	27350	27350	27350	27350	2
454	20230817	125300	300509550	27300	27300	27300	27300	0
455	20230817	125200	300509550	27300	27300	27300	27300	0
456	20230817	125100	300509550	27300	27300	27300	27300	0
457	20230817	125000	300509550	27300	27300	27300	27300	0
458	20230817	124900	300509550	27300	27300	27300	27300	26
459	20230817	124800	299799750	27300	27300	27300	27300	0
460	20230817	124700	299799750	27300	27300	27300	27300	0
461	20230817	124600	299799750	27300	27350	27350	27300	61
462	20230817	124500	298134400	27300	27300	27300	27300	0
463	20230817	124400	298134400	27300	27300	27300	27300	0
464	20230817	124300	298134400	27300	27300	27300	27300	0
465	20230817	124200	298134400	27300	27300	27300	27300	0
466	20230817	124100	298134400	27300	27300	27300	27300	0
467	20230817	124000	298134400	27300	27300	27300	27300	0
468	20230817	123900	298134400	27300	27350	27350	27300	67
469	20230817	123800	296305250	27350	27350	27350	27350	1
470	20230817	123700	296277900	27300	27300	27300	27300	0
471	20230817	123600	296277900	27300	27300	27300	27300	6
472	20230817	123500	296114100	27250	27250	27250	27250	0
473	20230817	123400	296114100	27250	27250	27250	27250	0
474	20230817	123300	296114100	27250	27250	27250	27250	0
475	20230817	123200	296114100	27250	27250	27250	27250	0
476	20230817	123100	296114100	27250	27300	27300	27250	5
477	20230817	123000	295977650	27300	27300	27300	27300	2
478	20230817	122900	295923050	27300	27300	27300	27300	1
479	20230817	122800	295895750	27300	27300	27300	27300	0
480	20230817	122700	295895750	27300	27300	27300	27300	0
481	20230817	122600	295895750	27300	27250	27300	27250	53
482	20230817	122500	294448900	27300	27300	27300	27300	0
483	20230817	122400	294448900	27300	27250	27300	27100	12
484	20230817	122300	294123150	27300	27300	27300	27300	0
485	20230817	122200	294123150	27300	27300	27300	27300	1
486	20230817	122100	294095850	27300	27200	27300	27200	16
487	20230817	122000	293659850	27100	27100	27100	27100	0
488	20230817	121900	293659850	27100	27100	27100	27100	5
489	20230817	121800	293524350	27100	27100	27100	27100	0
490	20230817	121700	293524350	27100	27100	27100	27100	0
491	20230817	121600	293524350	27100	27100	27100	27100	0
492	20230817	121500	293524350	27100	27150	27150	27100	345
493	20230817	121400	284173000	27200	27200	27200	27200	1
494	20230817	121300	284145800	27250	27250	27250	27250	1
495	20230817	121200	284118550	27250	27250	27250	27250	1
496	20230817	121100	284091300	27200	27200	27200	27200	0
497	20230817	121000	284091300	27200	27200	27200	27200	0
498	20230817	120900	284091300	27200	27200	27200	27200	1
499	20230817	120800	284064100	27250	27250	27250	27250	1
500	20230817	120700	284036850	27150	27150	27150	27150	1
501	20230817	120600	284009700	27200	27200	27200	27200	3
502	20230817	120500	283928100	27200	27200	27200	27200	22
503	20230817	120400	283329700	27250	27250	27250	27250	4
504	20230817	120300	283220700	27250	27250	27250	27200	12
505	20230817	120200	282893750	27200	27200	27200	27200	27
506	20230817	120100	282159350	27200	27200	27200	27200	10
507	20230817	120000	281887350	27200	27200	27200	27200	1
508	20230817	115900	281860150	27250	27200	27250	27200	36
509	20230817	115800	280880850	27200	27250	27250	27200	11
510	20230817	115700	280581150	27250	27200	27250	27150	14
511	20230817	115600	280200300	27250	27150	27250	27150	19
512	20230817	115500	279684300	27150	27100	27150	27100	2
513	20230817	115400	279630050	27150	27150	27150	27150	1
514	20230817	115300	279602900	27150	27100	27150	27100	56
515	20230817	115200	278085250	27050	27050	27050	27050	62
516	20230817	115100	276408150	27000	27000	27000	27000	1
517	20230817	115000	276381150	27100	27100	27100	27100	1
518	20230817	114900	276354050	27150	27150	27150	27150	0
519	20230817	114800	276354050	27150	27150	27150	27150	0
520	20230817	114700	276354050	27150	27150	27150	27150	0
521	20230817	114600	276354050	27150	27150	27150	27150	0
522	20230817	114500	276354050	27150	27100	27150	27100	2
523	20230817	114400	276299800	27000	27000	27000	27000	4
524	20230817	114300	276191800	27050	27050	27050	27050	0
525	20230817	114200	276191800	27050	27050	27050	27050	0
526	20230817	114100	276191800	27050	27000	27050	26950	105
527	20230817	114000	273356950	27000	27000	27000	27000	3
528	20230817	113900	273275950	27050	27050	27050	27050	0
529	20230817	113800	273275950	27050	27050	27050	27050	0
530	20230817	113700	273275950	27050	27050	27050	27050	1
531	20230817	113600	273248900	27150	27150	27150	27150	0
532	20230817	113500	273248900	27150	27150	27150	27150	0
533	20230817	113400	273248900	27150	27150	27150	27150	1
534	20230817	113300	273221750	27050	27050	27050	27050	41
535	20230817	113200	272112700	26950	26950	26950	26950	0
536	20230817	113100	272112700	26950	26950	26950	26950	0
537	20230817	113000	272112700	26950	26950	26950	26950	0
538	20230817	112900	272112700	26950	26950	26950	26950	0
539	20230817	112800	272112700	26950	26950	26950	26950	1
540	20230817	112700	272085750	27100	27100	27100	27100	0
541	20230817	112600	272085750	27100	27100	27100	27100	0
542	20230817	112500	272085750	27100	27100	27100	27100	3
543	20230817	112400	272004450	27000	27000	27000	27000	1
544	20230817	112300	271977450	27050	27050	27050	27050	0
545	20230817	112200	271977450	27050	27050	27050	27050	1
546	20230817	112100	271950400	27050	27000	27050	27000	5
547	20230817	112000	271815200	26900	26900	26900	26900	0
548	20230817	111900	271815200	26900	26900	26900	26900	0
549	20230817	111800	271815200	26900	26900	26900	26900	0
550	20230817	111700	271815200	26900	26900	26900	26900	0
551	20230817	111600	271815200	26900	26900	26900	26900	0
552	20230817	111500	271815200	26900	26900	26900	26900	17
553	20230817	111400	271357900	26900	26900	26900	26900	0
554	20230817	111300	271357900	26900	26900	26900	26900	1
555	20230817	111200	271331000	27250	27250	27250	27250	0
556	20230817	111100	271331000	27250	26950	27250	26950	10
557	20230817	111000	271059750	26950	26950	26950	26950	0
558	20230817	110900	271059750	26950	26950	26950	26950	1
559	20230817	110800	271032800	26800	26900	26900	26800	87
560	20230817	110700	268697000	26950	26950	26950	26950	5
561	20230817	110600	268562250	27000	27000	27000	27000	8
562	20230817	110500	268346250	27250	27250	27250	27250	0
563	20230817	110400	268346250	27250	27250	27250	27250	36
564	20230817	110300	267365250	27300	27300	27300	27300	0
565	20230817	110200	267365250	27300	27300	27300	27300	1
566	20230817	110100	267337950	27300	27000	27350	27000	11
567	20230817	110000	267038600	26950	26950	26950	26950	1
568	20230817	105900	267011650	27000	27000	27000	27000	0
569	20230817	105800	267011650	27000	27000	27000	27000	0
570	20230817	105700	267011650	27000	27000	27000	27000	1
571	20230817	105600	266984650	27000	27000	27000	27000	31
572	20230817	105500	266147650	27000	27000	27000	27000	1
573	20230817	105400	266120650	27100	27100	27100	27100	39
574	20230817	105300	265063750	27100	27100	27100	27100	3
575	20230817	105200	264982450	27100	27200	27200	27100	11
576	20230817	105100	264684050	27150	27150	27150	27150	3
577	20230817	105000	264602600	27150	27150	27150	27150	3
578	20230817	104900	264521150	27100	27000	27100	27000	14
579	20230817	104800	264143050	26950	26950	26950	26950	1
580	20230817	104700	264116100	26900	26900	26900	26900	0
581	20230817	104600	264116100	26900	26900	26900	26900	0
582	20230817	104500	264116100	26900	26900	26900	26900	0
583	20230817	104400	264116100	26900	26900	26900	26900	0
584	20230817	104300	264116100	26900	26850	26900	26850	2
585	20230817	104200	264062350	26900	26900	26900	26900	1
586	20230817	104100	264035450	26800	26800	26800	26800	50
587	20230817	104000	262695450	26800	26800	26800	26800	20
588	20230817	103900	262159450	26800	26800	26800	26800	0
589	20230817	103800	262159450	26800	26800	26800	26800	0
590	20230817	103700	262159450	26800	26800	26800	26800	1
591	20230817	103600	262132650	26800	26800	26800	26800	68
592	20230817	103500	260310250	26800	26800	26800	26800	1
593	20230817	103400	260283450	26800	26800	26800	26800	0
594	20230817	103300	260283450	26800	26800	26800	26800	10
595	20230817	103200	260015450	26850	26850	26850	26850	5
596	20230817	103100	259881200	26800	26850	26850	26800	13
597	20230817	103000	259532350	26850	26850	26850	26850	0
598	20230817	102900	259532350	26850	26850	26850	26850	0
599	20230817	102800	259532350	26850	26850	26850	26850	0
600	20230817	102700	259532350	26850	26850	26850	26850	0
601	20230817	102600	259532350	26850	26850	26850	26850	0
602	20230817	102500	259532350	26850	26850	26850	26850	0
603	20230817	102400	259532350	26850	26850	26850	26850	0
604	20230817	102300	259532350	26850	26850	26850	26850	50
605	20230817	102200	258189850	26850	27050	27050	26850	830
606	20230817	102100	235802550	27050	27050	27050	27050	0
607	20230817	102000	235802550	27050	27050	27050	27050	1
608	20230817	101900	235775500	27050	27100	27100	27050	47
609	20230817	101800	234502900	27100	27100	27100	27100	0
610	20230817	101700	234502900	27100	27100	27100	27100	0
611	20230817	101600	234502900	27100	27100	27100	27100	0
612	20230817	101500	234502900	27100	27100	27100	27100	63
613	20230817	101400	232795600	27100	27100	27100	27100	0
614	20230817	101300	232795600	27100	27100	27100	27100	0
615	20230817	101200	232795600	27100	27150	27150	27100	10
616	20230817	101100	232524550	27150	27150	27150	27150	40
617	20230817	101000	231438550	27200	27200	27200	27200	16
618	20230817	100900	231003350	27200	27200	27250	27200	34
619	20230817	100800	230078300	27200	27250	27250	27200	11
620	20230817	100700	229778950	27250	27250	27250	27200	108
621	20230817	100600	226836000	27250	27300	27300	27250	20
622	20230817	100500	226290500	27300	27350	27350	27300	172
623	20230817	100400	221588800	27400	27400	27400	27400	0
624	20230817	100300	221588800	27400	27350	27400	27350	130
625	20230817	100200	218032100	27300	27400	27450	27300	117
626	20230817	100100	214837150	27250	27250	27250	27250	33
627	20230817	100000	213937900	27250	27250	27250	27250	9
628	20230817	095900	213692650	27250	27300	27600	26750	261
629	20230817	095800	206608800	27300	27650	27800	27300	365
630	20230817	095700	196570550	27800	27250	27950	27250	1647
631	20230817	095600	150983550	27200	26850	27200	26850	523
632	20230817	095500	136885550	26800	26700	26800	26700	120
633	20230817	095400	133680150	26700	26700	26700	26700	21
634	20230817	095300	133119450	26700	26700	26700	26650	17
635	20230817	095200	132665600	26700	26750	26750	26700	7
636	20230817	095100	132478400	26750	26750	26750	26750	24
637	20230817	095000	131836400	26700	26700	26700	26700	0
638	20230817	094900	131836400	26700	26700	26700	26700	87
639	20230817	094800	129513500	26700	26700	26700	26700	106
640	20230817	094700	126683300	26650	26650	26650	26650	0
641	20230817	094600	126683300	26650	26650	26650	26650	1
642	20230817	094500	126656650	26650	26650	26650	26650	2
643	20230817	094400	126603350	26700	26700	26700	26700	2
644	20230817	094300	126549950	26700	26750	26750	26700	13
645	20230817	094200	126202800	26750	26750	26750	26750	20
646	20230817	094100	125667800	26700	26700	26700	26700	1
647	20230817	094000	125641100	26600	26600	26600	26600	0
648	20230817	093900	125641100	26600	26600	26600	26600	0
649	20230817	093800	125641100	26600	26600	26600	26600	16
650	20230817	093700	125215500	26550	26550	26550	26550	11
651	20230817	093600	124923450	26550	26700	26700	26550	143
652	20230817	093500	121117050	26700	26700	26700	26700	1
653	20230817	093400	121090350	26750	26750	26750	26750	1
654	20230817	093300	121063600	26600	26600	26600	26600	18
655	20230817	093200	120584800	26550	26600	26600	26550	61
656	20230817	093100	118962650	26650	26650	26650	26650	1
657	20230817	093000	118936000	26650	26750	26750	26600	702
658	20230817	092900	100207250	26750	26700	26750	26700	13
659	20230817	092800	99859550	26750	26750	26750	26750	202
660	20230817	092700	94456050	26800	26800	26800	26800	20
661	20230817	092600	93920050	26750	26750	26750	26750	98
662	20230817	092500	91298550	26750	26750	26750	26750	0
663	20230817	092400	91298550	26750	26750	26750	26750	0
664	20230817	092300	91298550	26750	26750	26750	26750	30
665	20230817	092200	90496050	26750	26750	26750	26750	30
666	20230817	092100	89693550	26750	26750	26750	26750	80
667	20230817	092000	87553550	26750	26750	26750	26750	4
668	20230817	091900	87446550	26750	26750	26750	26700	245
669	20230817	091800	80898350	26800	26850	26850	26800	121
670	20230817	091700	77655050	26850	26900	26900	26850	164
671	20230817	091600	73251500	26850	26850	26850	26850	0
672	20230817	091500	73251500	26850	26850	26850	26800	117
673	20230817	091400	70112550	26850	26900	26900	26850	155
674	20230817	091300	65950750	27000	27000	27000	27000	0
675	20230817	091200	65950750	27000	26800	27000	26800	119
676	20230817	091100	62741200	27000	26850	27000	26800	299
677	20230817	091000	54723650	26850	27000	27000	26850	26
678	20230817	090900	54025400	26850	26850	26850	26850	8
679	20230817	090800	53810600	26850	26900	27000	26800	229
680	20230817	090700	47663450	26950	27000	27000	26950	1024
681	20230817	090600	20018300	27050	27050	27050	27050	205
682	20230817	090500	14473050	27050	27050	27050	27000	201
683	20230817	090400	9043400	27000	27000	27050	27000	33
684	20230817	090300	8152350	27000	27000	27000	27000	38
685	20230817	090200	7126350	27250	27250	27250	27250	7
686	20230817	090100	6935600	27100	27200	27200	27100	159
687	20230817	090000	2624900	27250	27350	27350	27250	96