KissMeData/104460/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	195200	1124410050	21250	21250	21250	21250	1082
3	20230817	195100	1124410050	21250	21250	21250	21250	0
4	20230817	195000	1124410050	21250	21250	21250	21250	0
5	20230817	194900	1124410050	21250	21250	21250	21250	0
6	20230817	194800	1124410050	21250	21250	21250	21250	0
7	20230817	194700	1124410050	21250	21250	21250	21250	0
8	20230817	194600	1124410050	21250	21250	21250	21250	0
9	20230817	194500	1124410050	21250	21250	21250	21250	0
10	20230817	194400	1124410050	21250	21250	21250	21250	0
11	20230817	194300	1124410050	21250	21250	21250	21250	0
12	20230817	194200	1124410050	21250	21250	21250	21250	0
13	20230817	194100	1124410050	21250	21250	21250	21250	0
14	20230817	194000	1124410050	21250	21250	21250	21250	0
15	20230817	193900	1124410050	21250	21250	21250	21250	0
16	20230817	193800	1124410050	21250	21250	21250	21250	0
17	20230817	193700	1124410050	21250	21250	21250	21250	0
18	20230817	193600	1124410050	21250	21250	21250	21250	0
19	20230817	193500	1124410050	21250	21250	21250	21250	0
20	20230817	193400	1124410050	21250	21250	21250	21250	0
21	20230817	193300	1124410050	21250	21250	21250	21250	0
22	20230817	193200	1124410050	21250	21250	21250	21250	0
23	20230817	193100	1124410050	21250	21250	21250	21250	0
24	20230817	193000	1124410050	21250	21250	21250	21250	0
25	20230817	192900	1124410050	21250	21250	21250	21250	0
26	20230817	192800	1124410050	21250	21250	21250	21250	0
27	20230817	192700	1124410050	21250	21250	21250	21250	0
28	20230817	192600	1124410050	21250	21250	21250	21250	0
29	20230817	192500	1124410050	21250	21250	21250	21250	0
30	20230817	192400	1124410050	21250	21250	21250	21250	0
31	20230817	192300	1124410050	21250	21250	21250	21250	0
32	20230817	192200	1124410050	21250	21250	21250	21250	1082
33	20230817	192100	1124410050	21250	21250	21250	21250	0
34	20230817	192000	1124410050	21250	21250	21250	21250	0
35	20230817	191900	1124410050	21250	21250	21250	21250	0
36	20230817	191800	1124410050	21250	21250	21250	21250	0
37	20230817	191700	1124410050	21250	21250	21250	21250	0
38	20230817	191600	1124410050	21250	21250	21250	21250	0
39	20230817	191500	1124410050	21250	21250	21250	21250	0
40	20230817	191400	1124410050	21250	21250	21250	21250	0
41	20230817	191300	1124410050	21250	21250	21250	21250	0
42	20230817	191200	1124410050	21250	21250	21250	21250	0
43	20230817	191100	1124410050	21250	21250	21250	21250	0
44	20230817	191000	1124410050	21250	21250	21250	21250	0
45	20230817	190900	1124410050	21250	21250	21250	21250	0
46	20230817	190800	1124410050	21250	21250	21250	21250	0
47	20230817	190700	1124410050	21250	21250	21250	21250	0
48	20230817	190600	1124410050	21250	21250	21250	21250	0
49	20230817	190500	1124410050	21250	21250	21250	21250	0
50	20230817	190400	1124410050	21250	21250	21250	21250	0
51	20230817	190300	1124410050	21250	21250	21250	21250	0
52	20230817	190200	1124410050	21250	21250	21250	21250	0
53	20230817	190100	1124410050	21250	21250	21250	21250	0
54	20230817	190000	1124410050	21250	21250	21250	21250	0
55	20230817	185900	1124410050	21250	21250	21250	21250	0
56	20230817	185800	1124410050	21250	21250	21250	21250	0
57	20230817	185700	1124410050	21250	21250	21250	21250	0
58	20230817	185600	1124410050	21250	21250	21250	21250	0
59	20230817	185500	1124410050	21250	21250	21250	21250	0
60	20230817	185400	1124410050	21250	21250	21250	21250	0
61	20230817	185300	1124410050	21250	21250	21250	21250	0
62	20230817	185200	1124410050	21250	21250	21250	21250	1082
63	20230817	185100	1124410050	21250	21250	21250	21250	0
64	20230817	185000	1124410050	21250	21250	21250	21250	0
65	20230817	184900	1124410050	21250	21250	21250	21250	0
66	20230817	184800	1124410050	21250	21250	21250	21250	0
67	20230817	184700	1124410050	21250	21250	21250	21250	0
68	20230817	184600	1124410050	21250	21250	21250	21250	0
69	20230817	184500	1124410050	21250	21250	21250	21250	0
70	20230817	184400	1124410050	21250	21250	21250	21250	0
71	20230817	184300	1124410050	21250	21250	21250	21250	0
72	20230817	184200	1124410050	21250	21250	21250	21250	0
73	20230817	184100	1124410050	21250	21250	21250	21250	0
74	20230817	184000	1124410050	21250	21250	21250	21250	0
75	20230817	183900	1124410050	21250	21250	21250	21250	0
76	20230817	183800	1124410050	21250	21250	21250	21250	0
77	20230817	183700	1124410050	21250	21250	21250	21250	0
78	20230817	183600	1124410050	21250	21250	21250	21250	0
79	20230817	183500	1124410050	21250	21250	21250	21250	0
80	20230817	183400	1124410050	21250	21250	21250	21250	0
81	20230817	183300	1124410050	21250	21250	21250	21250	0
82	20230817	183200	1124410050	21250	21250	21250	21250	0
83	20230817	183100	1124410050	21250	21250	21250	21250	0
84	20230817	183000	1124410050	21250	21250	21250	21250	0
85	20230817	182900	1124410050	21250	21250	21250	21250	0
86	20230817	182800	1124410050	21250	21250	21250	21250	0
87	20230817	182700	1124410050	21250	21250	21250	21250	0
88	20230817	182600	1124410050	21250	21250	21250	21250	0
89	20230817	182500	1124410050	21250	21250	21250	21250	0
90	20230817	182400	1124410050	21250	21250	21250	21250	0
91	20230817	182300	1124410050	21250	21250	21250	21250	0
92	20230817	182200	1124410050	21250	21250	21250	21250	1082
93	20230817	182100	1124410050	21250	21250	21250	21250	0
94	20230817	182000	1124410050	21250	21250	21250	21250	0
95	20230817	181900	1124410050	21250	21250	21250	21250	0
96	20230817	181800	1124410050	21250	21250	21250	21250	0
97	20230817	181700	1124410050	21250	21250	21250	21250	0
98	20230817	181600	1124410050	21250	21250	21250	21250	0
99	20230817	181500	1124410050	21250	21250	21250	21250	0
100	20230817	181400	1124410050	21250	21250	21250	21250	0
101	20230817	181300	1124410050	21250	21250	21250	21250	0
102	20230817	181200	1124410050	21250	21250	21250	21250	0
103	20230817	181100	1124410050	21250	21250	21250	21250	0
104	20230817	181000	1124410050	21250	21250	21250	21250	0
105	20230817	180900	1124410050	21250	21250	21250	21250	0
106	20230817	180800	1124410050	21250	21250	21250	21250	0
107	20230817	180700	1124410050	21250	21250	21250	21250	0
108	20230817	180600	1124410050	21250	21250	21250	21250	0
109	20230817	180500	1124410050	21250	21250	21250	21250	0
110	20230817	180400	1124410050	21250	21250	21250	21250	0
111	20230817	180300	1124410050	21250	21250	21250	21250	0
112	20230817	180200	1124410050	21250	21250	21250	21250	0
113	20230817	180100	1124410050	21250	21250	21250	21250	0
114	20230817	180000	1124410050	21250	21250	21250	21250	0
115	20230817	175900	1124410050	21250	21250	21250	21250	0
116	20230817	175800	1124410050	21250	21250	21250	21250	0
117	20230817	175700	1124410050	21250	21250	21250	21250	0
118	20230817	175600	1124410050	21250	21250	21250	21250	0
119	20230817	175500	1124410050	21250	21250	21250	21250	0
120	20230817	175400	1124410050	21250	21250	21250	21250	0
121	20230817	175300	1124410050	21250	21250	21250	21250	0
122	20230817	175200	1124410050	21250	21250	21250	21250	1082
123	20230817	175100	1124410050	21250	21250	21250	21250	0
124	20230817	175000	1124410050	21250	21250	21250	21250	0
125	20230817	174900	1124410050	21250	21250	21250	21250	0
126	20230817	174800	1124410050	21250	21250	21250	21250	0
127	20230817	174700	1124410050	21250	21250	21250	21250	0
128	20230817	174600	1124410050	21250	21250	21250	21250	0
129	20230817	174500	1124410050	21250	21250	21250	21250	0
130	20230817	174400	1124410050	21250	21250	21250	21250	0
131	20230817	174300	1124410050	21250	21250	21250	21250	0
132	20230817	174200	1124410050	21250	21250	21250	21250	0
133	20230817	174100	1124410050	21250	21250	21250	21250	0
134	20230817	174000	1124410050	21250	21250	21250	21250	0
135	20230817	173900	1124410050	21250	21250	21250	21250	0
136	20230817	173800	1124410050	21250	21250	21250	21250	0
137	20230817	173700	1124410050	21250	21250	21250	21250	0
138	20230817	173600	1124410050	21250	21250	21250	21250	0
139	20230817	173500	1124410050	21250	21250	21250	21250	0
140	20230817	173400	1124410050	21250	21250	21250	21250	0
141	20230817	173300	1124410050	21250	21250	21250	21250	0
142	20230817	173200	1124410050	21250	21250	21250	21250	0
143	20230817	173100	1124410050	21250	21250	21250	21250	0
144	20230817	173000	1124410050	21250	21250	21250	21250	0
145	20230817	172900	1124410050	21250	21250	21250	21250	0
146	20230817	172800	1124410050	21250	21250	21250	21250	0
147	20230817	172700	1124410050	21250	21250	21250	21250	0
148	20230817	172600	1124410050	21250	21250	21250	21250	0
149	20230817	172500	1124410050	21250	21250	21250	21250	0
150	20230817	172400	1124410050	21250	21250	21250	21250	0
151	20230817	172300	1124410050	21250	21250	21250	21250	0
152	20230817	172200	1124410050	21250	21250	21250	21250	1082
153	20230817	172100	1124410050	21250	21250	21250	21250	0
154	20230817	172000	1124410050	21250	21250	21250	21250	0
155	20230817	171900	1124410050	21250	21250	21250	21250	0
156	20230817	171800	1124410050	21250	21250	21250	21250	0
157	20230817	171700	1124410050	21250	21250	21250	21250	0
158	20230817	171600	1124410050	21250	21250	21250	21250	0
159	20230817	171500	1124410050	21250	21250	21250	21250	0
160	20230817	171400	1124410050	21250	21250	21250	21250	0
161	20230817	171300	1124410050	21250	21250	21250	21250	0
162	20230817	171200	1124410050	21250	21250	21250	21250	0
163	20230817	171100	1124410050	21250	21250	21250	21250	0
164	20230817	171000	1124410050	21250	21250	21250	21250	0
165	20230817	170900	1124410050	21250	21250	21250	21250	0
166	20230817	170800	1124410050	21250	21250	21250	21250	0
167	20230817	170700	1124410050	21250	21250	21250	21250	0
168	20230817	170600	1124410050	21250	21250	21250	21250	0
169	20230817	170500	1124410050	21250	21250	21250	21250	0
170	20230817	170400	1124410050	21250	21250	21250	21250	0
171	20230817	170300	1124410050	21250	21250	21250	21250	0
172	20230817	170200	1124410050	21250	21250	21250	21250	0
173	20230817	170100	1124410050	21250	21250	21250	21250	0
174	20230817	170000	1124410050	21250	21250	21250	21250	0
175	20230817	165900	1124410050	21250	21250	21250	21250	0
176	20230817	165800	1124410050	21250	21250	21250	21250	0
177	20230817	165700	1124410050	21250	21250	21250	21250	0
178	20230817	165600	1124410050	21250	21250	21250	21250	0
179	20230817	165500	1124410050	21250	21250	21250	21250	0
180	20230817	165400	1124410050	21250	21250	21250	21250	0
181	20230817	165300	1124410050	21250	21250	21250	21250	0
182	20230817	165200	1124410050	21250	21250	21250	21250	1082
183	20230817	165100	1124410050	21250	21250	21250	21250	0
184	20230817	165000	1124410050	21250	21250	21250	21250	0
185	20230817	164900	1124410050	21250	21250	21250	21250	0
186	20230817	164800	1124410050	21250	21250	21250	21250	0
187	20230817	164700	1124410050	21250	21250	21250	21250	0
188	20230817	164600	1124410050	21250	21250	21250	21250	0
189	20230817	164500	1124410050	21250	21250	21250	21250	0
190	20230817	164400	1124410050	21250	21250	21250	21250	0
191	20230817	164300	1124410050	21250	21250	21250	21250	0
192	20230817	164200	1124410050	21250	21250	21250	21250	0
193	20230817	164100	1124410050	21250	21250	21250	21250	0
194	20230817	164000	1124410050	21250	21250	21250	21250	0
195	20230817	163900	1124410050	21250	21250	21250	21250	0
196	20230817	163800	1124410050	21250	21250	21250	21250	0
197	20230817	163700	1124410050	21250	21250	21250	21250	0
198	20230817	163600	1124410050	21250	21250	21250	21250	0
199	20230817	163500	1124410050	21250	21250	21250	21250	0
200	20230817	163400	1124410050	21250	21250	21250	21250	0
201	20230817	163300	1124410050	21250	21250	21250	21250	0
202	20230817	163200	1124410050	21250	21250	21250	21250	0
203	20230817	163100	1124410050	21250	21250	21250	21250	0
204	20230817	163000	1124410050	21250	21250	21250	21250	0
205	20230817	162900	1124410050	21250	21250	21250	21250	0
206	20230817	162800	1124410050	21250	21250	21250	21250	0
207	20230817	162700	1124410050	21250	21250	21250	21250	0
208	20230817	162600	1124410050	21250	21250	21250	21250	0
209	20230817	162500	1124410050	21250	21250	21250	21250	0
210	20230817	162400	1124410050	21250	21250	21250	21250	0
211	20230817	162300	1124410050	21250	21250	21250	21250	0
212	20230817	162200	1124410050	21250	21250	21250	21250	1082
213	20230817	162100	1124410050	21250	21250	21250	21250	0
214	20230817	162000	1124410050	21250	21250	21250	21250	0
215	20230817	161900	1124410050	21250	21250	21250	21250	0
216	20230817	161800	1124410050	21250	21250	21250	21250	0
217	20230817	161700	1124410050	21250	21250	21250	21250	0
218	20230817	161600	1124410050	21250	21250	21250	21250	0
219	20230817	161500	1124410050	21250	21250	21250	21250	0
220	20230817	161400	1124410050	21250	21250	21250	21250	0
221	20230817	161300	1124410050	21250	21250	21250	21250	0
222	20230817	161200	1124410050	21250	21250	21250	21250	0
223	20230817	161100	1124410050	21250	21250	21250	21250	0
224	20230817	161000	1124410050	21250	21250	21250	21250	0
225	20230817	160900	1124410050	21250	21250	21250	21250	0
226	20230817	160800	1124410050	21250	21250	21250	21250	0
227	20230817	160700	1124410050	21250	21250	21250	21250	0
228	20230817	160600	1124410050	21250	21250	21250	21250	0
229	20230817	160500	1124410050	21250	21250	21250	21250	0
230	20230817	160400	1124410050	21250	21250	21250	21250	0
231	20230817	160300	1124410050	21250	21250	21250	21250	0
232	20230817	160200	1124410050	21250	21250	21250	21250	0
233	20230817	160100	1124410050	21250	21250	21250	21250	0
234	20230817	160000	1124410050	21250	21250	21250	21250	0
235	20230817	155900	1124410050	21250	21250	21250	21250	0
236	20230817	155800	1124410050	21250	21250	21250	21250	0
237	20230817	155700	1124410050	21250	21250	21250	21250	0
238	20230817	155600	1124410050	21250	21250	21250	21250	0
239	20230817	155500	1124410050	21250	21250	21250	21250	0
240	20230817	155400	1124410050	21250	21250	21250	21250	0
241	20230817	155300	1124410050	21250	21250	21250	21250	0
242	20230817	155200	1124410050	21250	21250	21250	21250	1082
243	20230817	155100	1124410050	21250	21250	21250	21250	0
244	20230817	155000	1124410050	21250	21250	21250	21250	0
245	20230817	154900	1124410050	21250	21250	21250	21250	0
246	20230817	154800	1124410050	21250	21250	21250	21250	0
247	20230817	154700	1124410050	21250	21250	21250	21250	0
248	20230817	154600	1124410050	21250	21250	21250	21250	0
249	20230817	154500	1124410050	21250	21250	21250	21250	0
250	20230817	154400	1124410050	21250	21250	21250	21250	0
251	20230817	154300	1124410050	21250	21250	21250	21250	0
252	20230817	154200	1124410050	21250	21250	21250	21250	0
253	20230817	154100	1124410050	21250	21250	21250	21250	0
254	20230817	154000	1124410050	21250	21250	21250	21250	0
255	20230817	153900	1124410050	21250	21250	21250	21250	0
256	20230817	153800	1124410050	21250	21250	21250	21250	0
257	20230817	153700	1124410050	21250	21250	21250	21250	0
258	20230817	153600	1124410050	21250	21250	21250	21250	0
259	20230817	153500	1124410050	21250	21250	21250	21250	0
260	20230817	153400	1124410050	21250	21250	21250	21250	0
261	20230817	153300	1124410050	21250	21250	21250	21250	0
262	20230817	153200	1124410050	21250	21250	21250	21250	0
263	20230817	153100	1124410050	21250	21250	21250	21250	0
264	20230817	153000	1124410050	21250	21250	21250	21250	1082
265	20230817	152900	1101417550	21100	21100	21100	21100	0
266	20230817	152800	1101417550	21100	21100	21100	21100	0
267	20230817	152700	1101417550	21100	21100	21100	21100	0
268	20230817	152600	1101417550	21100	21100	21100	21100	0
269	20230817	152500	1101417550	21100	21100	21100	21100	0
270	20230817	152400	1101417550	21100	21100	21100	21100	0
271	20230817	152300	1101417550	21100	21100	21100	21100	0
272	20230817	152200	1101417550	21100	21100	21100	21100	0
273	20230817	152100	1101417550	21100	21100	21100	21100	0
274	20230817	152000	1101417550	21100	21100	21100	21100	0
275	20230817	151900	1101417550	21100	21100	21200	21100	145
276	20230817	151800	1098347250	21100	21100	21150	21000	643
277	20230817	151700	1084768350	21150	21150	21150	21100	220
278	20230817	151600	1080116150	21200	21150	21200	21150	101
279	20230817	151500	1077979950	21150	21150	21150	21150	2
280	20230817	151400	1077937650	21050	21050	21050	21050	75
281	20230817	151300	1076358900	21050	21150	21150	21050	31
282	20230817	151200	1075703350	21050	21050	21050	21050	0
283	20230817	151100	1075703350	21050	21050	21050	21050	168
284	20230817	151000	1072166950	21050	21100	21100	21050	101
285	20230817	150900	1070040450	21250	21100	21250	21050	301
286	20230817	150800	1063695750	21250	21200	21250	21100	124
287	20230817	150700	1061068250	21150	21150	21150	21150	300
288	20230817	150600	1054723250	21050	21050	21050	21050	149
289	20230817	150500	1051586800	21200	21200	21200	21200	0
290	20230817	150400	1051586800	21200	21200	21200	21200	1
291	20230817	150300	1051565600	21200	21200	21200	21200	100
292	20230817	150200	1049445600	21250	21150	21250	21150	55
293	20230817	150100	1048279750	21150	21150	21150	21150	217
294	20230817	150000	1043690200	21200	21200	21200	21200	0
295	20230817	145900	1043690200	21200	21050	21200	21050	175
296	20230817	145800	1039991450	21050	21100	21100	21050	19
297	20230817	145700	1039591000	21100	21100	21100	21100	81
298	20230817	145600	1037881900	21200	21200	21200	21200	1
299	20230817	145500	1037860700	21200	21150	21200	21150	500
300	20230817	145400	1027266300	21150	21150	21150	21150	1
301	20230817	145300	1027245150	21150	21100	21150	21050	60
302	20230817	145200	1025980750	21150	21150	21150	21150	1
303	20230817	145100	1025959600	21150	21100	21150	21050	118
304	20230817	145000	1023468850	21150	21150	21150	21150	60
305	20230817	144900	1022199850	21150	21150	21150	21150	2
306	20230817	144800	1022157550	21150	21150	21150	21150	21
307	20230817	144700	1021713400	21100	21100	21100	21100	75
308	20230817	144600	1020130900	21100	21050	21100	21050	1623
309	20230817	144500	985891800	21000	21000	21000	21000	0
310	20230817	144400	985891800	21000	21050	21050	21000	77
311	20230817	144300	984274700	21000	21000	21000	21000	70
312	20230817	144200	982804700	21000	21000	21000	21000	100
313	20230817	144100	980704700	21000	21050	21050	21000	507
314	20230817	144000	970052900	21100	21100	21100	21100	101
315	20230817	143900	967921800	21050	21050	21050	21050	0
316	20230817	143800	967921800	21050	21050	21100	21050	557
317	20230817	143700	956196150	21050	21050	21050	21050	0
318	20230817	143600	956196150	21050	21050	21050	21050	0
319	20230817	143500	956196150	21050	21100	21100	21050	533
320	20230817	143400	944953350	21200	21200	21200	21200	0
321	20230817	143300	944953350	21200	21200	21200	21200	0
322	20230817	143200	944953350	21200	21200	21200	21200	0
323	20230817	143100	944953350	21200	21200	21200	21200	1
324	20230817	143000	944932150	21200	21150	21200	21150	184
325	20230817	142900	941040450	21200	21200	21200	21200	2
326	20230817	142800	940998050	21200	21150	21200	21150	4
327	20230817	142700	940913400	21150	21100	21150	21100	60
328	20230817	142600	939644900	21150	21150	21150	21150	302
329	20230817	142500	933257600	21200	21200	21200	21200	0
330	20230817	142400	933257600	21200	21200	21200	21200	176
331	20230817	142300	929526400	21200	21200	21200	21200	75
332	20230817	142200	927936400	21200	21200	21200	21200	0
333	20230817	142100	927936400	21200	21200	21200	21200	0
334	20230817	142000	927936400	21200	21200	21200	21200	224
335	20230817	141900	923187600	21200	21200	21200	21200	245
336	20230817	141800	917993600	21200	21200	21200	21200	0
337	20230817	141700	917993600	21200	21200	21200	21200	76
338	20230817	141600	916382400	21250	21250	21250	21250	0
339	20230817	141500	916382400	21250	21250	21250	21250	0
340	20230817	141400	916382400	21250	21250	21250	21250	232
341	20230817	141300	911452400	21250	21250	21250	21250	1
342	20230817	141200	911431150	21250	21250	21250	21250	0
343	20230817	141100	911431150	21250	21250	21250	21250	100
344	20230817	141000	909306150	21300	21300	21300	21300	46
345	20230817	140900	908326350	21300	21300	21300	21300	0
346	20230817	140800	908326350	21300	21350	21350	21200	166
347	20230817	140700	904788550	21200	21200	21200	21200	0
348	20230817	140600	904788550	21200	21200	21200	21200	2
349	20230817	140500	904746150	21200	21200	21200	21200	73
350	20230817	140400	903198550	21200	21200	21200	21200	77
351	20230817	140300	901566150	21200	21200	21200	21200	0
352	20230817	140200	901566150	21200	21200	21200	21200	14
353	20230817	140100	901269350	21200	21200	21200	21200	1
354	20230817	140000	901248150	21200	21200	21200	21200	3
355	20230817	135900	901184550	21350	21300	21350	21300	200
356	20230817	135800	896922350	21250	21250	21250	21250	75
357	20230817	135700	895328600	21250	21250	21250	21250	0
358	20230817	135600	895328600	21250	21250	21250	21250	1
359	20230817	135500	895307350	21250	21250	21250	21250	0
360	20230817	135400	895307350	21250	21250	21250	21250	2
361	20230817	135300	895264850	21150	21200	21250	21150	86
362	20230817	135200	893441700	21200	21200	21200	21200	171
363	20230817	135100	889816500	21200	21200	21250	21200	12
364	20230817	135000	889562000	21200	21250	21250	21200	210
365	20230817	134900	885107000	21250	21250	21250	21250	1
366	20230817	134800	885085750	21200	21200	21200	21200	0
367	20230817	134700	885085750	21200	21200	21200	21200	88
368	20230817	134600	883220150	21200	21200	21200	21200	0
369	20230817	134500	883220150	21200	21200	21200	21200	7
370	20230817	134400	883071750	21200	21200	21200	21200	170
371	20230817	134300	879467750	21150	21150	21150	21150	0
372	20230817	134200	879467750	21150	21150	21150	21150	0
373	20230817	134100	879467750	21150	21250	21250	21150	177
374	20230817	134000	875722500	21150	21200	21200	21150	72
375	20230817	133900	874197200	21150	21200	21200	21150	102
376	20230817	133800	872035550	21200	21200	21200	21200	69
377	20230817	133700	870572750	21200	21200	21200	21200	266
378	20230817	133600	864933550	21200	21200	21200	21200	295
379	20230817	133500	858679550	21150	21150	21150	21150	89
380	20230817	133400	856797200	21250	21250	21250	21250	0
381	20230817	133300	856797200	21250	21250	21250	21250	10
382	20230817	133200	856584700	21250	21250	21250	21250	3
383	20230817	133100	856520950	21200	21200	21200	21200	0
384	20230817	133000	856520950	21200	21150	21250	21150	36
385	20230817	132900	855759100	21150	21200	21300	21150	841
386	20230817	132800	837888850	21200	21200	21200	21200	2
387	20230817	132700	837846450	21250	21250	21250	21250	3
388	20230817	132600	837782700	21300	21300	21300	21300	0
389	20230817	132500	837782700	21300	21300	21300	21300	0
390	20230817	132400	837782700	21300	21300	21300	21300	0
391	20230817	132300	837782700	21300	21300	21300	21200	137
392	20230817	132200	834874100	21200	21200	21200	21200	6
393	20230817	132100	834746900	21150	21200	21300	21150	159
394	20230817	132000	831369150	21150	21200	21200	21150	56
395	20230817	131900	830182350	21200	21250	21250	21200	9
396	20230817	131800	829991250	21250	21250	21250	21250	0
397	20230817	131700	829991250	21250	21250	21250	21250	0
398	20230817	131600	829991250	21250	21200	21250	21150	197
399	20230817	131500	825814900	21150	21150	21150	21150	0
400	20230817	131400	825814900	21150	21200	21200	21150	89
401	20230817	131300	823931250	21150	21150	21150	21150	0
402	20230817	131200	823931250	21150	21150	21150	21150	0
403	20230817	131100	823931250	21150	21150	21150	21150	88
404	20230817	131000	822070050	21150	21150	21150	21150	5
405	20230817	130900	821964300	21300	21300	21300	21300	1
406	20230817	130800	821943000	21200	21150	21250	21150	108
407	20230817	130700	819657150	21150	21150	21150	21150	0
408	20230817	130600	819657150	21150	21200	21300	21150	449
409	20230817	130500	810109950	21150	21150	21150	21150	88
410	20230817	130400	808248750	21150	21150	21150	21150	0
411	20230817	130300	808248750	21150	21200	21200	21150	338
412	20230817	130200	801085700	21200	21200	21200	21200	89
413	20230817	130100	799198900	21200	21200	21200	21200	0
414	20230817	130000	799198900	21200	21200	21200	21200	0
415	20230817	125900	799198900	21200	21200	21200	21200	3
416	20230817	125800	799135300	21250	21250	21250	21250	0
417	20230817	125700	799135300	21250	21100	21250	21100	36
418	20230817	125600	798375250	21250	21100	21250	21100	392
419	20230817	125500	790062800	21200	21200	21200	21200	10
420	20230817	125400	789850800	21200	21200	21200	21200	5
421	20230817	125300	789744800	21200	21200	21200	21200	0
422	20230817	125200	789744800	21200	21200	21200	21200	0
423	20230817	125100	789744800	21200	21200	21200	21200	5
424	20230817	125000	789638800	21100	21100	21100	21100	90
425	20230817	124900	787739800	21100	21200	21200	21100	105
426	20230817	124800	785514800	21150	21150	21150	21150	86
427	20230817	124700	783695900	21050	21150	21150	21050	89
428	20230817	124600	781818500	21100	21100	21100	21100	0
429	20230817	124500	781818500	21100	21100	21100	21100	1
430	20230817	124400	781797400	21050	21100	21100	21050	93
431	20230817	124300	779835950	21100	21200	21200	21100	90
432	20230817	124200	777933100	21200	21200	21200	21200	19
433	20230817	124100	777530300	21200	21200	21200	21200	0
434	20230817	124000	777530300	21200	21200	21200	21200	5
435	20230817	123900	777424300	21200	21200	21200	21200	2
436	20230817	123800	777381900	21150	21150	21150	21150	461
437	20230817	123700	767631750	21250	21250	21250	21250	0
438	20230817	123600	767631750	21250	21250	21250	21250	4
439	20230817	123500	767546750	21250	21150	21250	21150	76
440	20230817	123400	765939250	21150	21100	21150	21100	318
441	20230817	123300	759218250	21050	21050	21050	21050	0
442	20230817	123200	759218250	21050	21150	21150	21050	89
443	20230817	123100	757337200	21150	21150	21150	21150	1
444	20230817	123000	757316050	21150	21150	21150	21150	289
445	20230817	122900	751203700	21150	21150	21150	21150	0
446	20230817	122800	751203700	21150	21150	21150	21050	122
447	20230817	122700	748629650	21050	21050	21050	21050	0
448	20230817	122600	748629650	21050	21150	21150	21050	71
449	20230817	122500	747128100	21150	21100	21150	21100	78
450	20230817	122400	745482200	21150	21100	21150	21100	26
451	20230817	122300	744933550	21000	21100	21100	21000	255
452	20230817	122200	739559550	21100	21100	21100	21100	0
453	20230817	122100	739559550	21100	21150	21150	21100	6
454	20230817	122000	739432700	21150	21150	21150	21100	102
455	20230817	121900	737279850	21100	21100	21100	21100	0
456	20230817	121800	737279850	21100	21100	21100	21100	0
457	20230817	121700	737279850	21100	21100	21100	21100	178
458	20230817	121600	733524050	21100	21100	21100	21100	0
459	20230817	121500	733524050	21100	21100	21100	21100	0
460	20230817	121400	733524050	21100	21100	21100	21100	37
461	20230817	121300	732743350	21250	21250	21250	21250	0
462	20230817	121200	732743350	21250	21250	21250	21250	10
463	20230817	121100	732530850	21250	21250	21250	21250	0
464	20230817	121000	732530850	21250	21250	21250	21250	0
465	20230817	120900	732530850	21250	21250	21250	21250	47
466	20230817	120800	731532100	21250	21250	21250	21250	0
467	20230817	120700	731532100	21250	21100	21250	21100	30
468	20230817	120600	730898500	21100	21100	21100	21100	0
469	20230817	120500	730898500	21100	21200	21200	21100	42
470	20230817	120400	730012200	21250	21200	21250	21200	4
471	20230817	120300	729927300	21200	21200	21200	21200	1
472	20230817	120200	729906100	21200	21200	21200	21200	140
473	20230817	120100	726938100	21300	21200	21300	21200	60
474	20230817	120000	725665100	21250	21300	21300	21250	247
475	20230817	115900	720404050	21300	21100	21300	21100	449
476	20230817	115800	710902850	21100	21100	21150	21100	60
477	20230817	115700	709634350	21100	21150	21150	21100	93
478	20230817	115600	707668100	21150	21150	21150	21150	0
479	20230817	115500	707668100	21150	21150	21150	21150	2
480	20230817	115400	707625800	21100	21150	21150	21100	253
481	20230817	115300	702276100	21100	21100	21150	21100	147
482	20230817	115200	699171900	21100	21100	21100	21100	0
483	20230817	115100	699171900	21100	21100	21100	21100	41
484	20230817	115000	698306800	21100	21150	21150	21100	5
485	20230817	114900	698201100	21150	21200	21250	21150	6
486	20230817	114800	698074050	21150	21200	21200	21150	20
487	20230817	114700	697650450	21150	21150	21150	21100	88
488	20230817	114600	695789900	21150	21150	21150	21150	0
489	20230817	114500	695789900	21150	21200	21200	21150	220
490	20230817	114400	691126900	21200	21100	21200	21100	16
491	20230817	114300	690787800	21200	21200	21200	21200	0
492	20230817	114200	690787800	21200	21100	21200	21100	35
493	20230817	114100	690046300	21100	21100	21150	21100	89
494	20230817	114000	688168000	21250	21100	21250	21100	233
495	20230817	113900	683247500	21000	21000	21100	21000	148
496	20230817	113800	680127000	21000	21000	21150	21000	82
497	20230817	113700	678400900	21150	21150	21150	21150	22
498	20230817	113600	677935600	21150	21150	21150	21150	0
499	20230817	113500	677935600	21150	21150	21150	21150	86
500	20230817	113400	676116700	21150	21150	21150	21150	5
501	20230817	113300	676010950	21200	21250	21250	21100	95
502	20230817	113200	673994600	21250	21250	21250	21250	23
503	20230817	113100	673505850	21250	21250	21250	21250	0
504	20230817	113000	673505850	21250	21250	21250	21250	2
505	20230817	112900	673463350	21250	21250	21250	21250	5
506	20230817	112800	673357100	21100	21200	21200	21100	326
507	20230817	112700	666450300	21100	21100	21100	21100	0
508	20230817	112600	666450300	21100	21150	21150	21100	74
509	20230817	112500	664885750	21200	21200	21200	21200	13
510	20230817	112400	664610150	21200	21200	21200	21200	0
511	20230817	112300	664610150	21200	21100	21200	21050	112
512	20230817	112200	662245800	21100	21100	21100	21100	0
513	20230817	112100	662245800	21100	21100	21100	21100	26
514	20230817	112000	661697200	21100	20950	21100	20950	713
515	20230817	111900	646703900	20950	21050	21050	20950	134
516	20230817	111800	643885200	20950	20950	20950	20950	29
517	20230817	111700	643277650	20950	20950	20950	20950	89
518	20230817	111600	641413100	20950	21000	21000	20950	295
519	20230817	111500	635219500	21000	21000	21050	21000	14
520	20230817	111400	634925450	21050	21050	21050	21050	0
521	20230817	111300	634925450	21050	21050	21050	21050	0
522	20230817	111200	634925450	21050	21050	21050	21050	0
523	20230817	111100	634925450	21050	21050	21050	21050	0
524	20230817	111000	634925450	21050	21050	21050	21050	1
525	20230817	110900	634904400	21050	21050	21050	21050	2
526	20230817	110800	634862300	21050	20900	21050	20900	91
527	20230817	110700	632960100	20900	20900	20900	20900	2
528	20230817	110600	632918300	20900	21000	21000	20900	468
529	20230817	110500	623092800	20850	20900	20900	20850	681
530	20230817	110400	608866550	20900	20900	20900	20900	0
531	20230817	110300	608866550	20900	20900	20900	20900	1
532	20230817	110200	608845650	20850	20900	21000	20850	272
533	20230817	110100	603152050	20900	20900	20900	20900	1
534	20230817	110000	603131150	20900	21000	21000	20900	89
535	20230817	105900	601264550	20900	20900	20900	20900	75
536	20230817	105800	599697050	20900	21050	21050	20900	1804
537	20230817	105700	561916300	21050	21050	21050	21050	24
538	20230817	105600	561411100	21050	21050	21050	21050	76
539	20230817	105500	559811300	21050	21100	21100	21050	380
540	20230817	105400	551796350	21150	21150	21150	21150	0
541	20230817	105300	551796350	21150	21150	21150	21050	114
542	20230817	105200	549388950	21100	21100	21100	21100	0
543	20230817	105100	549388950	21100	21200	21200	21100	92
544	20230817	105000	547439650	21150	21150	21150	21150	105
545	20230817	104900	545218900	21200	21200	21200	21200	1
546	20230817	104800	545197700	21200	21200	21200	21200	20
547	20230817	104700	544773700	21150	21150	21150	21150	177
548	20230817	104600	541030150	21150	21150	21150	21150	55
549	20230817	104500	539866900	21150	21150	21150	21150	3
550	20230817	104400	539803450	21150	21150	21200	21150	117
551	20230817	104300	537328300	21250	21250	21250	21250	0
552	20230817	104200	537328300	21250	21250	21250	21250	0
553	20230817	104100	537328300	21250	21250	21250	21250	0
554	20230817	104000	537328300	21250	21250	21250	21250	0
555	20230817	103900	537328300	21250	21250	21250	21250	0
556	20230817	103800	537328300	21250	21250	21250	21250	1
557	20230817	103700	537307050	21250	21250	21250	21250	0
558	20230817	103600	537307050	21250	21250	21250	21250	0
559	20230817	103500	537307050	21250	21250	21250	21250	38
560	20230817	103400	536499550	21200	21000	21200	21000	39
561	20230817	103300	535673150	21000	21250	21250	21000	57
562	20230817	103200	534466900	21250	21050	21250	21000	286
563	20230817	103100	528434850	21050	21250	21250	21050	143
564	20230817	103000	525417100	21300	21050	21300	21000	506
565	20230817	102900	514711850	21050	21100	21200	21050	150
566	20230817	102800	511543350	21100	21250	21250	21100	95
567	20230817	102700	509529500	21250	21100	21250	21100	63
568	20230817	102600	508194650	21200	21200	21200	21150	188
569	20230817	102500	504213800	21200	21300	21300	21200	77
570	20230817	102400	502577700	21300	21300	21300	21200	260
571	20230817	102300	497058300	21300	21300	21300	21300	37
572	20230817	102200	496270200	21300	21250	21350	21200	341
573	20230817	102100	489019600	21350	21350	21350	21350	137
574	20230817	102000	486094650	21350	21300	21350	21200	170
575	20230817	101900	482483200	21350	21350	21350	21350	37
576	20230817	101800	481693250	21350	21350	21350	21350	74
577	20230817	101700	480113350	21350	21350	21350	21100	65
578	20230817	101600	478732350	21350	21350	21350	21350	74
579	20230817	101500	477152450	21200	21250	21350	21200	217
580	20230817	101400	472538800	21350	21300	21350	21300	121
581	20230817	101300	469959650	21300	21250	21350	21250	140
582	20230817	101200	466973400	21300	21350	21350	21300	74
583	20230817	101100	465395350	21200	21400	21400	21200	69
584	20230817	101000	463924250	21350	21250	21350	21250	100
585	20230817	100900	461795550	21250	21250	21250	21250	43
586	20230817	100800	460881800	21250	21250	21250	21150	293
587	20230817	100700	454659750	21250	21250	21250	21250	1
588	20230817	100600	454638500	21150	21150	21150	21100	83
589	20230817	100500	452883550	21250	21250	21250	21250	0
590	20230817	100400	452883550	21250	21150	21250	21150	3
591	20230817	100300	452819900	21100	21100	21100	21100	5
592	20230817	100200	452714400	21100	21100	21100	21100	0
593	20230817	100100	452714400	21100	21100	21100	21100	32
594	20230817	100000	452039200	21100	21000	21100	21000	58
595	20230817	095900	450817900	21000	21050	21100	21000	670
596	20230817	095800	436685200	21000	21000	21000	21000	285
597	20230817	095700	430700200	21100	21050	21100	21000	19
598	20230817	095600	430300450	21000	21000	21000	21000	83
599	20230817	095500	428557450	21000	21000	21000	21000	0
600	20230817	095400	428557450	21000	21000	21000	21000	0
601	20230817	095300	428557450	21000	21000	21000	21000	15
602	20230817	095200	428242450	21000	21000	21000	21000	14
603	20230817	095100	427948450	21000	21100	21100	21000	35
604	20230817	095000	427212650	21000	21100	21100	21000	151
605	20230817	094900	424026650	20950	20950	20950	20950	217
606	20230817	094800	419480500	21100	20950	21100	20950	41
607	20230817	094700	418621400	20950	20950	20950	20950	0
608	20230817	094600	418621400	20950	20950	21100	20950	314
609	20230817	094500	412007850	21100	21100	21100	20900	16
610	20230817	094400	411670650	21100	21100	21100	21100	94
611	20230817	094300	409687250	21050	21000	21050	20900	60
612	20230817	094200	408431200	20900	20900	20900	20800	550
613	20230817	094100	396969750	20850	20900	20900	20850	100
614	20230817	094000	394883600	20900	21000	21000	20900	362
615	20230817	093900	387285500	20850	21000	21000	20850	950
616	20230817	093800	367363400	21000	21100	21100	21000	119
617	20230817	093700	364864300	21100	21100	21100	21000	282
618	20230817	093600	358917000	21050	21050	21050	21050	82
619	20230817	093500	357190900	20950	20800	21000	20800	675
620	20230817	093400	343019050	20800	20950	20950	20800	24
621	20230817	093300	342519700	20750	20750	20800	20750	792
622	20230817	093200	326085200	20750	20700	20750	20700	90
623	20230817	093100	324218250	20700	20750	20750	20700	1111
624	20230817	093000	301177150	20750	20750	20750	20750	105
625	20230817	092900	298998400	20750	20750	20750	20750	606
626	20230817	092800	286423900	20900	20900	20900	20800	252
627	20230817	092700	281168550	20900	20850	20900	20850	136
628	20230817	092600	278331400	20850	20850	20850	20850	9
629	20230817	092500	278143750	20900	20850	20900	20750	59
630	20230817	092400	276914550	20900	20900	21000	20800	746
631	20230817	092300	261308950	21100	20800	21100	20750	737
632	20230817	092200	245968800	20950	20950	20950	20800	384
633	20230817	092100	237964550	20850	20850	20950	20850	247
634	20230817	092000	232804100	20850	20950	20950	20850	468
635	20230817	091900	223007050	21100	21000	21100	20950	481
636	20230817	091800	212926650	21000	21000	21000	21000	256
637	20230817	091700	207550650	21000	21100	21250	21000	287
638	20230817	091600	201470900	21100	21200	21200	20950	238
639	20230817	091500	196478600	21200	21200	21200	21200	2
640	20230817	091400	196436200	21000	21050	21050	21000	131
641	20230817	091300	193684300	21050	21100	21250	21050	88
642	20230817	091200	191825200	21000	21050	21050	21000	197
643	20230817	091100	187688150	21050	21000	21100	21000	241
644	20230817	091000	182623300	21000	20950	21000	20950	120
645	20230817	090900	180105400	20900	20800	20900	20800	647
646	20230817	090800	166591450	20800	21000	21000	20750	2625
647	20230817	090700	111668350	21100	21200	21250	21000	2138
648	20230817	090600	66511300	21300	21300	21300	21300	20
649	20230817	090500	66085300	21400	21300	21400	21150	538
650	20230817	090400	54679300	21250	21250	21300	21250	171
651	20230817	090300	51045400	21250	21300	21300	21250	28
652	20230817	090200	50449700	21550	21500	21550	21350	472
653	20230817	090100	40345050	21600	21500	21600	21500	1201
654	20230817	090000	14467050	21550	21350	21550	21350	677