KissMeData/337840/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	204400	119522100	24400	24400	24400	24400	2
3	20230817	204300	119522100	24400	24400	24400	24400	0
4	20230817	204200	119522100	24400	24400	24400	24400	0
5	20230817	204100	119522100	24400	24400	24400	24400	0
6	20230817	204000	119522100	24400	24400	24400	24400	0
7	20230817	203900	119522100	24400	24400	24400	24400	0
8	20230817	203800	119522100	24400	24400	24400	24400	0
9	20230817	203700	119522100	24400	24400	24400	24400	0
10	20230817	203600	119522100	24400	24400	24400	24400	0
11	20230817	203500	119522100	24400	24400	24400	24400	0
12	20230817	203400	119522100	24400	24400	24400	24400	0
13	20230817	203300	119522100	24400	24400	24400	24400	0
14	20230817	203200	119522100	24400	24400	24400	24400	0
15	20230817	203100	119522100	24400	24400	24400	24400	0
16	20230817	203000	119522100	24400	24400	24400	24400	0
17	20230817	202900	119522100	24400	24400	24400	24400	0
18	20230817	202800	119522100	24400	24400	24400	24400	0
19	20230817	202700	119522100	24400	24400	24400	24400	0
20	20230817	202600	119522100	24400	24400	24400	24400	0
21	20230817	202500	119522100	24400	24400	24400	24400	0
22	20230817	202400	119522100	24400	24400	24400	24400	0
23	20230817	202300	119522100	24400	24400	24400	24400	0
24	20230817	202200	119522100	24400	24400	24400	24400	0
25	20230817	202100	119522100	24400	24400	24400	24400	0
26	20230817	202000	119522100	24400	24400	24400	24400	0
27	20230817	201900	119522100	24400	24400	24400	24400	0
28	20230817	201800	119522100	24400	24400	24400	24400	0
29	20230817	201700	119522100	24400	24400	24400	24400	0
30	20230817	201600	119522100	24400	24400	24400	24400	0
31	20230817	201500	119522100	24400	24400	24400	24400	0
32	20230817	201400	119522100	24400	24400	24400	24400	2
33	20230817	201300	119522100	24400	24400	24400	24400	0
34	20230817	201200	119522100	24400	24400	24400	24400	0
35	20230817	201100	119522100	24400	24400	24400	24400	0
36	20230817	201000	119522100	24400	24400	24400	24400	0
37	20230817	200900	119522100	24400	24400	24400	24400	0
38	20230817	200800	119522100	24400	24400	24400	24400	0
39	20230817	200700	119522100	24400	24400	24400	24400	0
40	20230817	200600	119522100	24400	24400	24400	24400	0
41	20230817	200500	119522100	24400	24400	24400	24400	0
42	20230817	200400	119522100	24400	24400	24400	24400	0
43	20230817	200300	119522100	24400	24400	24400	24400	0
44	20230817	200200	119522100	24400	24400	24400	24400	0
45	20230817	200100	119522100	24400	24400	24400	24400	0
46	20230817	200000	119522100	24400	24400	24400	24400	0
47	20230817	195900	119522100	24400	24400	24400	24400	0
48	20230817	195800	119522100	24400	24400	24400	24400	0
49	20230817	195700	119522100	24400	24400	24400	24400	0
50	20230817	195600	119522100	24400	24400	24400	24400	0
51	20230817	195500	119522100	24400	24400	24400	24400	0
52	20230817	195400	119522100	24400	24400	24400	24400	0
53	20230817	195300	119522100	24400	24400	24400	24400	0
54	20230817	195200	119522100	24400	24400	24400	24400	0
55	20230817	195100	119522100	24400	24400	24400	24400	0
56	20230817	195000	119522100	24400	24400	24400	24400	0
57	20230817	194900	119522100	24400	24400	24400	24400	0
58	20230817	194800	119522100	24400	24400	24400	24400	0
59	20230817	194700	119522100	24400	24400	24400	24400	0
60	20230817	194600	119522100	24400	24400	24400	24400	0
61	20230817	194500	119522100	24400	24400	24400	24400	0
62	20230817	194400	119522100	24400	24400	24400	24400	2
63	20230817	194300	119522100	24400	24400	24400	24400	0
64	20230817	194200	119522100	24400	24400	24400	24400	0
65	20230817	194100	119522100	24400	24400	24400	24400	0
66	20230817	194000	119522100	24400	24400	24400	24400	0
67	20230817	193900	119522100	24400	24400	24400	24400	0
68	20230817	193800	119522100	24400	24400	24400	24400	0
69	20230817	193700	119522100	24400	24400	24400	24400	0
70	20230817	193600	119522100	24400	24400	24400	24400	0
71	20230817	193500	119522100	24400	24400	24400	24400	0
72	20230817	193400	119522100	24400	24400	24400	24400	0
73	20230817	193300	119522100	24400	24400	24400	24400	0
74	20230817	193200	119522100	24400	24400	24400	24400	0
75	20230817	193100	119522100	24400	24400	24400	24400	0
76	20230817	193000	119522100	24400	24400	24400	24400	0
77	20230817	192900	119522100	24400	24400	24400	24400	0
78	20230817	192800	119522100	24400	24400	24400	24400	0
79	20230817	192700	119522100	24400	24400	24400	24400	0
80	20230817	192600	119522100	24400	24400	24400	24400	0
81	20230817	192500	119522100	24400	24400	24400	24400	0
82	20230817	192400	119522100	24400	24400	24400	24400	0
83	20230817	192300	119522100	24400	24400	24400	24400	0
84	20230817	192200	119522100	24400	24400	24400	24400	0
85	20230817	192100	119522100	24400	24400	24400	24400	0
86	20230817	192000	119522100	24400	24400	24400	24400	0
87	20230817	191900	119522100	24400	24400	24400	24400	0
88	20230817	191800	119522100	24400	24400	24400	24400	0
89	20230817	191700	119522100	24400	24400	24400	24400	0
90	20230817	191600	119522100	24400	24400	24400	24400	0
91	20230817	191500	119522100	24400	24400	24400	24400	0
92	20230817	191400	119522100	24400	24400	24400	24400	2
93	20230817	191300	119522100	24400	24400	24400	24400	0
94	20230817	191200	119522100	24400	24400	24400	24400	0
95	20230817	191100	119522100	24400	24400	24400	24400	0
96	20230817	191000	119522100	24400	24400	24400	24400	0
97	20230817	190900	119522100	24400	24400	24400	24400	0
98	20230817	190800	119522100	24400	24400	24400	24400	0
99	20230817	190700	119522100	24400	24400	24400	24400	0
100	20230817	190600	119522100	24400	24400	24400	24400	0
101	20230817	190500	119522100	24400	24400	24400	24400	0
102	20230817	190400	119522100	24400	24400	24400	24400	0
103	20230817	190300	119522100	24400	24400	24400	24400	0
104	20230817	190200	119522100	24400	24400	24400	24400	0
105	20230817	190100	119522100	24400	24400	24400	24400	0
106	20230817	190000	119522100	24400	24400	24400	24400	0
107	20230817	185900	119522100	24400	24400	24400	24400	0
108	20230817	185800	119522100	24400	24400	24400	24400	0
109	20230817	185700	119522100	24400	24400	24400	24400	0
110	20230817	185600	119522100	24400	24400	24400	24400	0
111	20230817	185500	119522100	24400	24400	24400	24400	0
112	20230817	185400	119522100	24400	24400	24400	24400	0
113	20230817	185300	119522100	24400	24400	24400	24400	0
114	20230817	185200	119522100	24400	24400	24400	24400	0
115	20230817	185100	119522100	24400	24400	24400	24400	0
116	20230817	185000	119522100	24400	24400	24400	24400	0
117	20230817	184900	119522100	24400	24400	24400	24400	0
118	20230817	184800	119522100	24400	24400	24400	24400	0
119	20230817	184700	119522100	24400	24400	24400	24400	0
120	20230817	184600	119522100	24400	24400	24400	24400	0
121	20230817	184500	119522100	24400	24400	24400	24400	0
122	20230817	184400	119522100	24400	24400	24400	24400	2
123	20230817	184300	119522100	24400	24400	24400	24400	0
124	20230817	184200	119522100	24400	24400	24400	24400	0
125	20230817	184100	119522100	24400	24400	24400	24400	0
126	20230817	184000	119522100	24400	24400	24400	24400	0
127	20230817	183900	119522100	24400	24400	24400	24400	0
128	20230817	183800	119522100	24400	24400	24400	24400	0
129	20230817	183700	119522100	24400	24400	24400	24400	0
130	20230817	183600	119522100	24400	24400	24400	24400	0
131	20230817	183500	119522100	24400	24400	24400	24400	0
132	20230817	183400	119522100	24400	24400	24400	24400	0
133	20230817	183300	119522100	24400	24400	24400	24400	0
134	20230817	183200	119522100	24400	24400	24400	24400	0
135	20230817	183100	119522100	24400	24400	24400	24400	0
136	20230817	183000	119522100	24400	24400	24400	24400	0
137	20230817	182900	119522100	24400	24400	24400	24400	0
138	20230817	182800	119522100	24400	24400	24400	24400	0
139	20230817	182700	119522100	24400	24400	24400	24400	0
140	20230817	182600	119522100	24400	24400	24400	24400	0
141	20230817	182500	119522100	24400	24400	24400	24400	0
142	20230817	182400	119522100	24400	24400	24400	24400	0
143	20230817	182300	119522100	24400	24400	24400	24400	0
144	20230817	182200	119522100	24400	24400	24400	24400	0
145	20230817	182100	119522100	24400	24400	24400	24400	0
146	20230817	182000	119522100	24400	24400	24400	24400	0
147	20230817	181900	119522100	24400	24400	24400	24400	0
148	20230817	181800	119522100	24400	24400	24400	24400	0
149	20230817	181700	119522100	24400	24400	24400	24400	0
150	20230817	181600	119522100	24400	24400	24400	24400	0
151	20230817	181500	119522100	24400	24400	24400	24400	0
152	20230817	181400	119522100	24400	24400	24400	24400	2
153	20230817	181300	119522100	24400	24400	24400	24400	0
154	20230817	181200	119522100	24400	24400	24400	24400	0
155	20230817	181100	119522100	24400	24400	24400	24400	0
156	20230817	181000	119522100	24400	24400	24400	24400	0
157	20230817	180900	119522100	24400	24400	24400	24400	0
158	20230817	180800	119522100	24400	24400	24400	24400	0
159	20230817	180700	119522100	24400	24400	24400	24400	0
160	20230817	180600	119522100	24400	24400	24400	24400	0
161	20230817	180500	119522100	24400	24400	24400	24400	0
162	20230817	180400	119522100	24400	24400	24400	24400	0
163	20230817	180300	119522100	24400	24400	24400	24400	0
164	20230817	180200	119522100	24400	24400	24400	24400	0
165	20230817	180100	119522100	24400	24400	24400	24400	0
166	20230817	180000	119522100	24400	24400	24400	24400	0
167	20230817	175900	119522100	24400	24400	24400	24400	0
168	20230817	175800	119522100	24400	24400	24400	24400	0
169	20230817	175700	119522100	24400	24400	24400	24400	0
170	20230817	175600	119522100	24400	24400	24400	24400	0
171	20230817	175500	119522100	24400	24400	24400	24400	0
172	20230817	175400	119522100	24400	24400	24400	24400	0
173	20230817	175300	119522100	24400	24400	24400	24400	0
174	20230817	175200	119522100	24400	24400	24400	24400	0
175	20230817	175100	119522100	24400	24400	24400	24400	0
176	20230817	175000	119522100	24400	24400	24400	24400	0
177	20230817	174900	119522100	24400	24400	24400	24400	0
178	20230817	174800	119522100	24400	24400	24400	24400	0
179	20230817	174700	119522100	24400	24400	24400	24400	0
180	20230817	174600	119522100	24400	24400	24400	24400	0
181	20230817	174500	119522100	24400	24400	24400	24400	0
182	20230817	174400	119522100	24400	24400	24400	24400	2
183	20230817	174300	119522100	24400	24400	24400	24400	0
184	20230817	174200	119522100	24400	24400	24400	24400	0
185	20230817	174100	119522100	24400	24400	24400	24400	0
186	20230817	174000	119522100	24400	24400	24400	24400	0
187	20230817	173900	119522100	24400	24400	24400	24400	0
188	20230817	173800	119522100	24400	24400	24400	24400	0
189	20230817	173700	119522100	24400	24400	24400	24400	0
190	20230817	173600	119522100	24400	24400	24400	24400	0
191	20230817	173500	119522100	24400	24400	24400	24400	0
192	20230817	173400	119522100	24400	24400	24400	24400	0
193	20230817	173300	119522100	24400	24400	24400	24400	0
194	20230817	173200	119522100	24400	24400	24400	24400	0
195	20230817	173100	119522100	24400	24400	24400	24400	0
196	20230817	173000	119522100	24400	24400	24400	24400	0
197	20230817	172900	119522100	24400	24400	24400	24400	0
198	20230817	172800	119522100	24400	24400	24400	24400	0
199	20230817	172700	119522100	24400	24400	24400	24400	0
200	20230817	172600	119522100	24400	24400	24400	24400	0
201	20230817	172500	119522100	24400	24400	24400	24400	0
202	20230817	172400	119522100	24400	24400	24400	24400	0
203	20230817	172300	119522100	24400	24400	24400	24400	0
204	20230817	172200	119522100	24400	24400	24400	24400	0
205	20230817	172100	119522100	24400	24400	24400	24400	0
206	20230817	172000	119522100	24400	24400	24400	24400	0
207	20230817	171900	119522100	24400	24400	24400	24400	0
208	20230817	171800	119522100	24400	24400	24400	24400	0
209	20230817	171700	119522100	24400	24400	24400	24400	0
210	20230817	171600	119522100	24400	24400	24400	24400	0
211	20230817	171500	119522100	24400	24400	24400	24400	0
212	20230817	171400	119522100	24400	24400	24400	24400	2
213	20230817	171300	119522100	24400	24400	24400	24400	0
214	20230817	171200	119522100	24400	24400	24400	24400	0
215	20230817	171100	119522100	24400	24400	24400	24400	0
216	20230817	171000	119522100	24400	24400	24400	24400	0
217	20230817	170900	119522100	24400	24400	24400	24400	0
218	20230817	170800	119522100	24400	24400	24400	24400	0
219	20230817	170700	119522100	24400	24400	24400	24400	0
220	20230817	170600	119522100	24400	24400	24400	24400	0
221	20230817	170500	119522100	24400	24400	24400	24400	0
222	20230817	170400	119522100	24400	24400	24400	24400	0
223	20230817	170300	119522100	24400	24400	24400	24400	0
224	20230817	170200	119522100	24400	24400	24400	24400	0
225	20230817	170100	119522100	24400	24400	24400	24400	0
226	20230817	170000	119522100	24400	24400	24400	24400	0
227	20230817	165900	119522100	24400	24400	24400	24400	0
228	20230817	165800	119522100	24400	24400	24400	24400	0
229	20230817	165700	119522100	24400	24400	24400	24400	0
230	20230817	165600	119522100	24400	24400	24400	24400	0
231	20230817	165500	119522100	24400	24400	24400	24400	0
232	20230817	165400	119522100	24400	24400	24400	24400	0
233	20230817	165300	119522100	24400	24400	24400	24400	0
234	20230817	165200	119522100	24400	24400	24400	24400	0
235	20230817	165100	119522100	24400	24400	24400	24400	0
236	20230817	165000	119522100	24400	24400	24400	24400	0
237	20230817	164900	119522100	24400	24400	24400	24400	0
238	20230817	164800	119522100	24400	24400	24400	24400	0
239	20230817	164700	119522100	24400	24400	24400	24400	0
240	20230817	164600	119522100	24400	24400	24400	24400	0
241	20230817	164500	119522100	24400	24400	24400	24400	0
242	20230817	164400	119522100	24400	24400	24400	24400	2
243	20230817	164300	119522100	24400	24400	24400	24400	0
244	20230817	164200	119522100	24400	24400	24400	24400	0
245	20230817	164100	119522100	24400	24400	24400	24400	0
246	20230817	164000	119522100	24400	24400	24400	24400	0
247	20230817	163900	119522100	24400	24400	24400	24400	0
248	20230817	163800	119522100	24400	24400	24400	24400	0
249	20230817	163700	119522100	24400	24400	24400	24400	0
250	20230817	163600	119522100	24400	24400	24400	24400	0
251	20230817	163500	119522100	24400	24400	24400	24400	0
252	20230817	163400	119522100	24400	24400	24400	24400	0
253	20230817	163300	119522100	24400	24400	24400	24400	0
254	20230817	163200	119522100	24400	24400	24400	24400	0
255	20230817	163100	119522100	24400	24400	24400	24400	0
256	20230817	163000	119522100	24400	24400	24400	24400	0
257	20230817	162900	119522100	24400	24400	24400	24400	0
258	20230817	162800	119522100	24400	24400	24400	24400	0
259	20230817	162700	119522100	24400	24400	24400	24400	0
260	20230817	162600	119522100	24400	24400	24400	24400	0
261	20230817	162500	119522100	24400	24400	24400	24400	0
262	20230817	162400	119522100	24400	24400	24400	24400	0
263	20230817	162300	119522100	24400	24400	24400	24400	0
264	20230817	162200	119522100	24400	24400	24400	24400	0
265	20230817	162100	119522100	24400	24400	24400	24400	0
266	20230817	162000	119522100	24400	24400	24400	24400	0
267	20230817	161900	119522100	24400	24400	24400	24400	0
268	20230817	161800	119522100	24400	24400	24400	24400	0
269	20230817	161700	119522100	24400	24400	24400	24400	0
270	20230817	161600	119522100	24400	24400	24400	24400	0
271	20230817	161500	119522100	24400	24400	24400	24400	0
272	20230817	161400	119522100	24400	24400	24400	24400	2
273	20230817	161300	119522100	24400	24400	24400	24400	0
274	20230817	161200	119522100	24400	24400	24400	24400	0
275	20230817	161100	119522100	24400	24400	24400	24400	0
276	20230817	161000	119522100	24400	24400	24400	24400	0
277	20230817	160900	119522100	24400	24400	24400	24400	0
278	20230817	160800	119522100	24400	24400	24400	24400	0
279	20230817	160700	119522100	24400	24400	24400	24400	0
280	20230817	160600	119522100	24400	24400	24400	24400	0
281	20230817	160500	119522100	24400	24400	24400	24400	0
282	20230817	160400	119522100	24400	24400	24400	24400	0
283	20230817	160300	119522100	24400	24400	24400	24400	0
284	20230817	160200	119522100	24400	24400	24400	24400	0
285	20230817	160100	119522100	24400	24400	24400	24400	0
286	20230817	160000	119522100	24400	24400	24400	24400	0
287	20230817	155900	119522100	24400	24400	24400	24400	0
288	20230817	155800	119522100	24400	24400	24400	24400	0
289	20230817	155700	119522100	24400	24400	24400	24400	0
290	20230817	155600	119522100	24400	24400	24400	24400	0
291	20230817	155500	119522100	24400	24400	24400	24400	0
292	20230817	155400	119522100	24400	24400	24400	24400	0
293	20230817	155300	119522100	24400	24400	24400	24400	0
294	20230817	155200	119522100	24400	24400	24400	24400	0
295	20230817	155100	119522100	24400	24400	24400	24400	0
296	20230817	155000	119522100	24400	24400	24400	24400	0
297	20230817	154900	119522100	24400	24400	24400	24400	0
298	20230817	154800	119522100	24400	24400	24400	24400	0
299	20230817	154700	119522100	24400	24400	24400	24400	0
300	20230817	154600	119522100	24400	24400	24400	24400	0
301	20230817	154500	119522100	24400	24400	24400	24400	0
302	20230817	154400	119522100	24400	24400	24400	24400	2
303	20230817	154300	119522100	24400	24400	24400	24400	0
304	20230817	154200	119522100	24400	24400	24400	24400	0
305	20230817	154100	119522100	24400	24400	24400	24400	0
306	20230817	154000	119522100	24400	24400	24400	24400	0
307	20230817	153900	119522100	24400	24400	24400	24400	0
308	20230817	153800	119522100	24400	24400	24400	24400	0
309	20230817	153700	119522100	24400	24400	24400	24400	0
310	20230817	153600	119522100	24400	24400	24400	24400	0
311	20230817	153500	119522100	24400	24400	24400	24400	0
312	20230817	153400	119522100	24400	24400	24400	24400	0
313	20230817	153300	119522100	24400	24400	24400	24400	0
314	20230817	153200	119522100	24400	24400	24400	24400	0
315	20230817	153100	119522100	24400	24400	24400	24400	0
316	20230817	153000	119522100	24400	24400	24400	24400	0
317	20230817	152900	119522100	24400	24400	24400	24400	0
318	20230817	152800	119522100	24400	24400	24400	24400	0
319	20230817	152700	119522100	24400	24400	24400	24400	0
320	20230817	152600	119522100	24400	24400	24400	24400	0
321	20230817	152500	119522100	24400	24400	24400	24400	0
322	20230817	152400	119522100	24400	24400	24400	24400	0
323	20230817	152300	119522100	24400	24400	24400	24400	0
324	20230817	152200	119522100	24400	24400	24400	24400	0
325	20230817	152100	119522100	24400	24400	24400	24400	0
326	20230817	152000	119522100	24400	24400	24400	24400	0
327	20230817	151900	119522100	24400	24400	24400	24400	0
328	20230817	151800	119522100	24400	24400	24400	24400	0
329	20230817	151700	119522100	24400	24400	24400	24400	0
330	20230817	151600	119522100	24400	24400	24400	24400	0
331	20230817	151500	119522100	24400	24400	24400	24400	0
332	20230817	151400	119522100	24400	24400	24400	24400	2
333	20230817	151300	119473300	24350	24350	24350	24350	86
334	20230817	151200	117379200	24400	24400	24400	24400	0
335	20230817	151100	117379200	24400	24000	24400	24000	163
336	20230817	151000	113446400	23950	23900	24000	23900	50
337	20230817	150900	112248900	23900	23900	23900	23900	0
338	20230817	150800	112248900	23900	23900	23900	23900	0
339	20230817	150700	112248900	23900	23900	23900	23900	45
340	20230817	150600	111173400	23900	23850	23900	23850	30
341	20230817	150500	110457850	23850	23850	23850	23850	0
342	20230817	150400	110457850	23850	23850	23850	23850	0
343	20230817	150300	110457850	23850	23850	23850	23850	0
344	20230817	150200	110457850	23850	23850	23850	23850	0
345	20230817	150100	110457850	23850	23850	23850	23850	0
346	20230817	150000	110457850	23850	23850	23850	23850	0
347	20230817	145900	110457850	23850	23850	23850	23850	0
348	20230817	145800	110457850	23850	23850	23850	23850	0
349	20230817	145700	110457850	23850	23850	23850	23850	0
350	20230817	145600	110457850	23850	23700	23850	23550	26
351	20230817	145500	109842950	23850	23850	23850	23850	0
352	20230817	145400	109842950	23850	23850	23850	23850	0
353	20230817	145300	109842950	23850	23850	23850	23850	0
354	20230817	145200	109842950	23850	23850	23850	23850	0
355	20230817	145100	109842950	23850	23850	23850	23850	0
356	20230817	145000	109842950	23850	23850	23850	23850	0
357	20230817	144900	109842950	23850	23850	23850	23850	0
358	20230817	144800	109842950	23850	23850	23850	23850	0
359	20230817	144700	109842950	23850	23850	23850	23850	0
360	20230817	144600	109842950	23850	23850	23850	23850	0
361	20230817	144500	109842950	23850	23850	23850	23850	1
362	20230817	144400	109819100	23650	23650	23650	23650	0
363	20230817	144300	109819100	23650	23650	23650	23650	37
364	20230817	144200	108944050	23850	23850	23850	23850	0
365	20230817	144100	108944050	23850	23850	23850	23850	0
366	20230817	144000	108944050	23850	23850	23850	23850	0
367	20230817	143900	108944050	23850	23850	23850	23850	0
368	20230817	143800	108944050	23850	23850	23850	23850	0
369	20230817	143700	108944050	23850	23850	23850	23850	0
370	20230817	143600	108944050	23850	23850	23850	23850	0
371	20230817	143500	108944050	23850	23850	23850	23850	0
372	20230817	143400	108944050	23850	23850	23850	23850	0
373	20230817	143300	108944050	23850	23850	23850	23850	0
374	20230817	143200	108944050	23850	23850	23850	23850	0
375	20230817	143100	108944050	23850	23850	23850	23850	0
376	20230817	143000	108944050	23850	23850	23850	23850	30
377	20230817	142900	108228550	23850	23850	23850	23850	0
378	20230817	142800	108228550	23850	23850	23850	23850	0
379	20230817	142700	108228550	23850	23850	23850	23850	0
380	20230817	142600	108228550	23850	23850	23850	23850	0
381	20230817	142500	108228550	23850	23850	23850	23850	0
382	20230817	142400	108228550	23850	23850	23850	23850	0
383	20230817	142300	108228550	23850	23850	23850	23850	10
384	20230817	142200	107990050	23900	23900	23900	23900	0
385	20230817	142100	107990050	23900	23900	23900	23900	0
386	20230817	142000	107990050	23900	23900	23900	23900	0
387	20230817	141900	107990050	23900	23900	23900	23900	0
388	20230817	141800	107990050	23900	23900	23900	23900	0
389	20230817	141700	107990050	23900	23900	23900	23900	0
390	20230817	141600	107990050	23900	23900	23900	23900	0
391	20230817	141500	107990050	23900	23900	23900	23900	0
392	20230817	141400	107990050	23900	23900	23900	23900	0
393	20230817	141300	107990050	23900	23900	23900	23900	0
394	20230817	141200	107990050	23900	23900	23900	23900	0
395	20230817	141100	107990050	23900	23900	23900	23900	0
396	20230817	141000	107990050	23900	23900	23900	23900	0
397	20230817	140900	107990050	23900	23900	23900	23900	0
398	20230817	140800	107990050	23900	23900	23900	23900	0
399	20230817	140700	107990050	23900	23900	23900	23900	0
400	20230817	140600	107990050	23900	23900	23900	23900	0
401	20230817	140500	107990050	23900	23900	23900	23900	0
402	20230817	140400	107990050	23900	23900	23900	23900	0
403	20230817	140300	107990050	23900	23900	23900	23900	0
404	20230817	140200	107990050	23900	23900	23900	23900	0
405	20230817	140100	107990050	23900	23900	23900	23900	0
406	20230817	140000	107990050	23900	23900	23900	23900	0
407	20230817	135900	107990050	23900	23900	23900	23900	0
408	20230817	135800	107990050	23900	23900	23900	23900	0
409	20230817	135700	107990050	23900	23900	23900	23900	0
410	20230817	135600	107990050	23900	23900	23900	23900	0
411	20230817	135500	107990050	23900	23900	23900	23900	0
412	20230817	135400	107990050	23900	23900	23900	23900	0
413	20230817	135300	107990050	23900	23900	23900	23900	0
414	20230817	135200	107990050	23900	23900	23900	23900	0
415	20230817	135100	107990050	23900	23900	23900	23900	0
416	20230817	135000	107990050	23900	23900	23900	23900	0
417	20230817	134900	107990050	23900	23900	23900	23900	0
418	20230817	134800	107990050	23900	23900	23900	23900	0
419	20230817	134700	107990050	23900	23900	23900	23900	0
420	20230817	134600	107990050	23900	23900	23900	23900	0
421	20230817	134500	107990050	23900	23900	23900	23900	0
422	20230817	134400	107990050	23900	23900	23900	23900	0
423	20230817	134300	107990050	23900	23900	23900	23900	0
424	20230817	134200	107990050	23900	23900	23900	23900	0
425	20230817	134100	107990050	23900	23900	23900	23900	0
426	20230817	134000	107990050	23900	23900	23900	23900	0
427	20230817	133900	107990050	23900	23900	23900	23900	0
428	20230817	133800	107990050	23900	23900	23900	23900	0
429	20230817	133700	107990050	23900	23900	23900	23900	0
430	20230817	133600	107990050	23900	23900	23900	23900	0
431	20230817	133500	107990050	23900	23900	23900	23900	0
432	20230817	133400	107990050	23900	23900	23900	23900	0
433	20230817	133300	107990050	23900	23900	23900	23900	0
434	20230817	133200	107990050	23900	23900	23900	23900	0
435	20230817	133100	107990050	23900	23900	23900	23900	0
436	20230817	133000	107990050	23900	23900	23900	23900	0
437	20230817	132900	107990050	23900	23900	23900	23900	0
438	20230817	132800	107990050	23900	23900	23900	23900	0
439	20230817	132700	107990050	23900	23900	23900	23900	0
440	20230817	132600	107990050	23900	23900	23900	23900	0
441	20230817	132500	107990050	23900	23900	23900	23900	0
442	20230817	132400	107990050	23900	23900	23900	23900	0
443	20230817	132300	107990050	23900	23900	23900	23900	0
444	20230817	132200	107990050	23900	23900	23900	23900	0
445	20230817	132100	107990050	23900	23900	23900	23900	0
446	20230817	132000	107990050	23900	23900	23900	23900	0
447	20230817	131900	107990050	23900	23900	23900	23900	0
448	20230817	131800	107990050	23900	23900	23900	23900	0
449	20230817	131700	107990050	23900	23900	23900	23900	0
450	20230817	131600	107990050	23900	23850	23900	23850	40
451	20230817	131500	107036000	23850	23850	23850	23850	1
452	20230817	131400	107012150	23950	23950	23950	23950	0
453	20230817	131300	107012150	23950	23950	23950	23950	0
454	20230817	131200	107012150	23950	23950	23950	23950	0
455	20230817	131100	107012150	23950	23950	23950	23950	0
456	20230817	131000	107012150	23950	23950	23950	23950	0
457	20230817	130900	107012150	23950	23950	23950	23950	0
458	20230817	130800	107012150	23950	23950	23950	23950	0
459	20230817	130700	107012150	23950	23950	23950	23950	0
460	20230817	130600	107012150	23950	23950	23950	23950	0
461	20230817	130500	107012150	23950	23950	23950	23950	1
462	20230817	130400	106988200	23550	23550	23550	23550	43
463	20230817	130300	105975550	23550	23550	23550	23550	20
464	20230817	130200	105504550	23750	23750	23750	23750	0
465	20230817	130100	105504550	23750	23750	23750	23750	0
466	20230817	130000	105504550	23750	23750	23750	23750	0
467	20230817	125900	105504550	23750	23750	23750	23750	0
468	20230817	125800	105504550	23750	23750	23750	23750	0
469	20230817	125700	105504550	23750	23750	23750	23750	0
470	20230817	125600	105504550	23750	23750	23750	23750	0
471	20230817	125500	105504550	23750	23500	23750	23500	148
472	20230817	125400	102014050	23800	23800	23800	23800	0
473	20230817	125300	102014050	23800	23800	23800	23800	0
474	20230817	125200	102014050	23800	23800	23800	23800	0
475	20230817	125100	102014050	23800	23800	23800	23800	0
476	20230817	125000	102014050	23800	23800	23800	23800	0
477	20230817	124900	102014050	23800	23800	23800	23800	1
478	20230817	124800	101990250	23900	23900	23900	23900	0
479	20230817	124700	101990250	23900	23900	23900	23900	0
480	20230817	124600	101990250	23900	23900	23900	23900	0
481	20230817	124500	101990250	23900	23900	23900	23900	0
482	20230817	124400	101990250	23900	23900	23900	23900	0
483	20230817	124300	101990250	23900	23900	23900	23900	1
484	20230817	124200	101966350	23500	23500	23500	23500	0
485	20230817	124100	101966350	23500	23500	23500	23500	0
486	20230817	124000	101966350	23500	23500	23500	23500	0
487	20230817	123900	101966350	23500	23500	23500	23500	0
488	20230817	123800	101966350	23500	23500	23500	23500	0
489	20230817	123700	101966350	23500	23550	23550	23500	360
490	20230817	123600	93500850	24200	24200	24200	24200	0
491	20230817	123500	93500850	24200	24200	24200	24200	0
492	20230817	123400	93500850	24200	24200	24200	24200	0
493	20230817	123300	93500850	24200	24200	24200	24200	0
494	20230817	123200	93500850	24200	24200	24200	24200	0
495	20230817	123100	93500850	24200	24200	24200	24200	0
496	20230817	123000	93500850	24200	24200	24200	24200	0
497	20230817	122900	93500850	24200	24200	24200	24200	0
498	20230817	122800	93500850	24200	24200	24200	24200	0
499	20230817	122700	93500850	24200	24200	24200	24200	0
500	20230817	122600	93500850	24200	24150	24200	24150	2
501	20230817	122500	93452500	24200	24200	24200	24200	0
502	20230817	122400	93452500	24200	24200	24200	24200	0
503	20230817	122300	93452500	24200	24200	24200	24200	0
504	20230817	122200	93452500	24200	24200	24200	24200	0
505	20230817	122100	93452500	24200	24200	24200	24200	0
506	20230817	122000	93452500	24200	24200	24200	24200	0
507	20230817	121900	93452500	24200	24200	24200	24200	0
508	20230817	121800	93452500	24200	24200	24200	24200	0
509	20230817	121700	93452500	24200	24200	24200	24200	0
510	20230817	121600	93452500	24200	24200	24200	24200	0
511	20230817	121500	93452500	24200	24200	24200	24200	0
512	20230817	121400	93452500	24200	24200	24200	24200	0
513	20230817	121300	93452500	24200	24200	24200	24200	0
514	20230817	121200	93452500	24200	24200	24200	24200	0
515	20230817	121100	93452500	24200	24200	24200	24200	0
516	20230817	121000	93452500	24200	24200	24200	24200	0
517	20230817	120900	93452500	24200	24200	24200	24200	0
518	20230817	120800	93452500	24200	24200	24200	24200	0
519	20230817	120700	93452500	24200	24200	24200	24200	0
520	20230817	120600	93452500	24200	24200	24200	24200	0
521	20230817	120500	93452500	24200	24200	24200	24200	0
522	20230817	120400	93452500	24200	24200	24200	24200	0
523	20230817	120300	93452500	24200	24200	24200	24200	0
524	20230817	120200	93452500	24200	24200	24200	24200	8
525	20230817	120100	93258900	23450	23450	23450	23450	0
526	20230817	120000	93258900	23450	23450	23450	23450	0
527	20230817	115900	93258900	23450	23450	23450	23450	0
528	20230817	115800	93258900	23450	23450	23450	23450	0
529	20230817	115700	93258900	23450	23450	23450	23450	0
530	20230817	115600	93258900	23450	23450	23450	23450	0
531	20230817	115500	93258900	23450	23450	23450	23450	0
532	20230817	115400	93258900	23450	23450	23450	23450	0
533	20230817	115300	93258900	23450	23450	23450	23450	0
534	20230817	115200	93258900	23450	23450	23450	23450	0
535	20230817	115100	93258900	23450	23450	23450	23450	9
536	20230817	115000	93047850	23450	24300	24300	23450	105
537	20230817	114900	90500600	24300	24300	24300	24300	0
538	20230817	114800	90500600	24300	24300	24300	24300	0
539	20230817	114700	90500600	24300	24300	24300	24300	0
540	20230817	114600	90500600	24300	24300	24300	24300	0
541	20230817	114500	90500600	24300	24300	24300	24300	0
542	20230817	114400	90500600	24300	24300	24300	24300	0
543	20230817	114300	90500600	24300	24300	24300	24300	0
544	20230817	114200	90500600	24300	24300	24300	24300	5
545	20230817	114100	90379100	23500	23500	23500	23500	0
546	20230817	114000	90379100	23500	23500	23500	23500	0
547	20230817	113900	90379100	23500	23500	23500	23500	0
548	20230817	113800	90379100	23500	23500	23500	23500	0
549	20230817	113700	90379100	23500	23500	23500	23500	0
550	20230817	113600	90379100	23500	23500	23500	23500	0
551	20230817	113500	90379100	23500	23500	23500	23500	0
552	20230817	113400	90379100	23500	23500	23500	23500	0
553	20230817	113300	90379100	23500	23500	23500	23500	16
554	20230817	113200	90003100	23500	23800	23800	23500	600
555	20230817	113100	75861850	24350	24350	24350	24350	0
556	20230817	113000	75861850	24350	24350	24350	24350	0
557	20230817	112900	75861850	24350	24350	24350	24350	0
558	20230817	112800	75861850	24350	24350	24350	24350	0
559	20230817	112700	75861850	24350	24350	24350	24350	0
560	20230817	112600	75861850	24350	24350	24350	24350	0
561	20230817	112500	75861850	24350	24350	24350	24350	0
562	20230817	112400	75861850	24350	24350	24350	24350	0
563	20230817	112300	75861850	24350	24350	24350	24350	0
564	20230817	112200	75861850	24350	24350	24350	24350	0
565	20230817	112100	75861850	24350	24350	24350	24350	0
566	20230817	112000	75861850	24350	24350	24350	24350	0
567	20230817	111900	75861850	24350	24350	24350	24350	0
568	20230817	111800	75861850	24350	24350	24350	24350	0
569	20230817	111700	75861850	24350	24350	24350	24350	0
570	20230817	111600	75861850	24350	24350	24350	24350	0
571	20230817	111500	75861850	24350	24350	24350	24350	0
572	20230817	111400	75861850	24350	24350	24350	24350	0
573	20230817	111300	75861850	24350	24350	24350	24350	0
574	20230817	111200	75861850	24350	24350	24350	24350	0
575	20230817	111100	75861850	24350	24350	24350	24350	0
576	20230817	111000	75861850	24350	24350	24350	24350	0
577	20230817	110900	75861850	24350	24350	24350	24350	0
578	20230817	110800	75861850	24350	24350	24350	24350	0
579	20230817	110700	75861850	24350	24350	24350	24350	0
580	20230817	110600	75861850	24350	24350	24350	24350	0
581	20230817	110500	75861850	24350	24350	24350	24350	0
582	20230817	110400	75861850	24350	24350	24350	24350	0
583	20230817	110300	75861850	24350	24350	24350	24350	0
584	20230817	110200	75861850	24350	24350	24350	24350	0
585	20230817	110100	75861850	24350	24350	24350	24350	5
586	20230817	110000	75740100	23800	23800	23800	23800	35
587	20230817	105900	74907100	23800	23800	23800	23800	0
588	20230817	105800	74907100	23800	23800	23800	23800	0
589	20230817	105700	74907100	23800	23800	23800	23800	0
590	20230817	105600	74907100	23800	23800	23800	23800	0
591	20230817	105500	74907100	23800	23800	23800	23800	1
592	20230817	105400	74883300	24000	24000	24000	24000	0
593	20230817	105300	74883300	24000	24000	24000	24000	0
594	20230817	105200	74883300	24000	24000	24000	24000	1
595	20230817	105100	74859300	24000	24000	24000	24000	0
596	20230817	105000	74859300	24000	24000	24000	24000	0
597	20230817	104900	74859300	24000	24000	24000	24000	0
598	20230817	104800	74859300	24000	24000	24000	24000	11
599	20230817	104700	74595300	24000	24000	24000	24000	0
600	20230817	104600	74595300	24000	24000	24000	24000	0
601	20230817	104500	74595300	24000	24000	24000	24000	0
602	20230817	104400	74595300	24000	24000	24000	24000	0
603	20230817	104300	74595300	24000	24000	24000	24000	0
604	20230817	104200	74595300	24000	24050	24050	24000	2
605	20230817	104100	74547250	24300	24300	24300	24300	0
606	20230817	104000	74547250	24300	24300	24300	24300	0
607	20230817	103900	74547250	24300	24300	24300	24300	0
608	20230817	103800	74547250	24300	24300	24300	24300	0
609	20230817	103700	74547250	24300	24300	24300	24300	0
610	20230817	103600	74547250	24300	24300	24300	24300	0
611	20230817	103500	74547250	24300	24300	24300	24300	0
612	20230817	103400	74547250	24300	24300	24300	24300	0
613	20230817	103300	74547250	24300	24300	24300	24300	0
614	20230817	103200	74547250	24300	24300	24300	24300	0
615	20230817	103100	74547250	24300	24300	24300	24300	0
616	20230817	103000	74547250	24300	24300	24300	24300	0
617	20230817	102900	74547250	24300	24300	24300	24300	0
618	20230817	102800	74547250	24300	24300	24300	24300	0
619	20230817	102700	74547250	24300	24300	24300	24300	0
620	20230817	102600	74547250	24300	24300	24300	24300	0
621	20230817	102500	74547250	24300	24300	24300	24300	0
622	20230817	102400	74547250	24300	24300	24300	24300	0
623	20230817	102300	74547250	24300	24300	24300	24300	0
624	20230817	102200	74547250	24300	23500	24350	23500	381
625	20230817	102100	65587100	23550	23550	23550	23550	0
626	20230817	102000	65587100	23550	23600	23600	23550	115
627	20230817	101900	62878200	24400	24400	24400	24400	0
628	20230817	101800	62878200	24400	24400	24400	24400	0
629	20230817	101700	62878200	24400	24400	24400	24400	0
630	20230817	101600	62878200	24400	24400	24400	24400	0
631	20230817	101500	62878200	24400	24400	24400	24400	0
632	20230817	101400	62878200	24400	24400	24400	24400	0
633	20230817	101300	62878200	24400	24400	24400	24400	0
634	20230817	101200	62878200	24400	24400	24400	24400	0
635	20230817	101100	62878200	24400	24400	24400	24400	2
636	20230817	101000	62829400	23500	23500	23500	23500	0
637	20230817	100900	62829400	23500	23500	23500	23500	0
638	20230817	100800	62829400	23500	23500	23500	23500	0
639	20230817	100700	62829400	23500	23500	23500	23500	0
640	20230817	100600	62829400	23500	23500	23500	23500	0
641	20230817	100500	62829400	23500	23500	23500	23500	0
642	20230817	100400	62829400	23500	23500	23500	23500	0
643	20230817	100300	62829400	23500	23500	23500	23500	0
644	20230817	100200	62829400	23500	23500	23500	23500	0
645	20230817	100100	62829400	23500	23500	23500	23500	0
646	20230817	100000	62829400	23500	23500	23500	23500	0
647	20230817	095900	62829400	23500	23500	23500	23500	0
648	20230817	095800	62829400	23500	23500	23500	23500	0
649	20230817	095700	62829400	23500	23500	23500	23500	0
650	20230817	095600	62829400	23500	23500	23500	23500	0
651	20230817	095500	62829400	23500	23500	23500	23500	10
652	20230817	095400	62594400	23500	23500	23500	23500	0
653	20230817	095300	62594400	23500	23500	23500	23500	0
654	20230817	095200	62594400	23500	23500	23500	23500	0
655	20230817	095100	62594400	23500	23500	23500	23500	0
656	20230817	095000	62594400	23500	23500	23500	23500	0
657	20230817	094900	62594400	23500	23500	23500	23500	350
658	20230817	094800	54369400	23550	23550	23550	23550	0
659	20230817	094700	54369400	23550	23550	23550	23550	0
660	20230817	094600	54369400	23550	23550	23550	23550	0
661	20230817	094500	54369400	23550	23550	23550	23550	61
662	20230817	094400	52932850	23500	23500	23500	23500	0
663	20230817	094300	52932850	23500	23500	23500	23500	0
664	20230817	094200	52932850	23500	23500	23500	23500	0
665	20230817	094100	52932850	23500	23500	23500	23500	300
666	20230817	094000	45882850	23500	23500	23500	23500	200
667	20230817	093900	41182850	23500	23500	23500	23500	150
668	20230817	093800	37657850	23500	23500	23500	23500	0
669	20230817	093700	37657850	23500	23500	23500	23500	0
670	20230817	093600	37657850	23500	23500	23500	23500	200
671	20230817	093500	32957850	23500	23500	23500	23500	0
672	20230817	093400	32957850	23500	23500	23500	23500	0
673	20230817	093300	32957850	23500	23500	23500	23500	100
674	20230817	093200	30607850	23500	23500	23500	23500	0
675	20230817	093100	30607850	23500	23500	23500	23500	0
676	20230817	093000	30607850	23500	23500	23500	23500	100
677	20230817	092900	28257850	23500	23500	23500	23500	0
678	20230817	092800	28257850	23500	23500	23500	23500	100
679	20230817	092700	25907850	23500	23500	23500	23500	0
680	20230817	092600	25907850	23500	23500	23500	23500	250
681	20230817	092500	20032850	23500	23500	23500	23500	0
682	20230817	092400	20032850	23500	23600	23600	23500	610
683	20230817	092300	5687850	24650	24650	24650	24650	0
684	20230817	092200	5687850	24650	24650	24650	24650	0
685	20230817	092100	5687850	24650	24650	24650	24650	0
686	20230817	092000	5687850	24650	24650	24650	24650	0
687	20230817	091900	5687850	24650	24650	24650	24650	0
688	20230817	091800	5687850	24650	24650	24650	24650	2
689	20230817	091700	5638550	24700	24700	24700	24700	3
690	20230817	091600	5564450	23500	23500	23500	23500	0
691	20230817	091500	5564450	23500	23500	23500	23500	50
692	20230817	091400	4389450	23500	23500	23500	23500	0
693	20230817	091300	4389450	23500	23500	23500	23500	0
694	20230817	091200	4389450	23500	23500	23500	23500	55
695	20230817	091100	3096950	24000	24000	24000	24000	0
696	20230817	091000	3096950	24000	24000	24000	24000	0
697	20230817	090900	3096950	24000	24500	24500	24000	102
698	20230817	090800	647950	24900	24900	24900	24900	0
699	20230817	090700	647950	24900	24900	24900	24900	0
700	20230817	090600	647950	24900	24900	24900	24900	0
701	20230817	090500	647950	24900	24900	24900	24900	0
702	20230817	090400	647950	24900	24900	24900	24900	15
703	20230817	090300	274450	24950	24950	24950	24950	0
704	20230817	090200	274450	24950	24950	24950	24950	0
705	20230817	090100	274450	24950	24950	24950	24950	0
706	20230817	090000	274450	24950	24950	24950	24950	11