KissMeData/071320/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	193300	52602900	25750	25750	25750	25750	30
3	20230817	193200	52602900	25750	25750	25750	25750	0
4	20230817	193100	52602900	25750	25750	25750	25750	0
5	20230817	193000	52602900	25750	25750	25750	25750	0
6	20230817	192900	52602900	25750	25750	25750	25750	0
7	20230817	192800	52602900	25750	25750	25750	25750	0
8	20230817	192700	52602900	25750	25750	25750	25750	0
9	20230817	192600	52602900	25750	25750	25750	25750	0
10	20230817	192500	52602900	25750	25750	25750	25750	0
11	20230817	192400	52602900	25750	25750	25750	25750	0
12	20230817	192300	52602900	25750	25750	25750	25750	0
13	20230817	192200	52602900	25750	25750	25750	25750	0
14	20230817	192100	52602900	25750	25750	25750	25750	0
15	20230817	192000	52602900	25750	25750	25750	25750	0
16	20230817	191900	52602900	25750	25750	25750	25750	0
17	20230817	191800	52602900	25750	25750	25750	25750	0
18	20230817	191700	52602900	25750	25750	25750	25750	0
19	20230817	191600	52602900	25750	25750	25750	25750	0
20	20230817	191500	52602900	25750	25750	25750	25750	0
21	20230817	191400	52602900	25750	25750	25750	25750	0
22	20230817	191300	52602900	25750	25750	25750	25750	0
23	20230817	191200	52602900	25750	25750	25750	25750	0
24	20230817	191100	52602900	25750	25750	25750	25750	0
25	20230817	191000	52602900	25750	25750	25750	25750	0
26	20230817	190900	52602900	25750	25750	25750	25750	0
27	20230817	190800	52602900	25750	25750	25750	25750	0
28	20230817	190700	52602900	25750	25750	25750	25750	0
29	20230817	190600	52602900	25750	25750	25750	25750	0
30	20230817	190500	52602900	25750	25750	25750	25750	0
31	20230817	190400	52602900	25750	25750	25750	25750	0
32	20230817	190300	52602900	25750	25750	25750	25750	30
33	20230817	190200	52602900	25750	25750	25750	25750	0
34	20230817	190100	52602900	25750	25750	25750	25750	0
35	20230817	190000	52602900	25750	25750	25750	25750	0
36	20230817	185900	52602900	25750	25750	25750	25750	0
37	20230817	185800	52602900	25750	25750	25750	25750	0
38	20230817	185700	52602900	25750	25750	25750	25750	0
39	20230817	185600	52602900	25750	25750	25750	25750	0
40	20230817	185500	52602900	25750	25750	25750	25750	0
41	20230817	185400	52602900	25750	25750	25750	25750	0
42	20230817	185300	52602900	25750	25750	25750	25750	0
43	20230817	185200	52602900	25750	25750	25750	25750	0
44	20230817	185100	52602900	25750	25750	25750	25750	0
45	20230817	185000	52602900	25750	25750	25750	25750	0
46	20230817	184900	52602900	25750	25750	25750	25750	0
47	20230817	184800	52602900	25750	25750	25750	25750	0
48	20230817	184700	52602900	25750	25750	25750	25750	0
49	20230817	184600	52602900	25750	25750	25750	25750	0
50	20230817	184500	52602900	25750	25750	25750	25750	0
51	20230817	184400	52602900	25750	25750	25750	25750	0
52	20230817	184300	52602900	25750	25750	25750	25750	0
53	20230817	184200	52602900	25750	25750	25750	25750	0
54	20230817	184100	52602900	25750	25750	25750	25750	0
55	20230817	184000	52602900	25750	25750	25750	25750	0
56	20230817	183900	52602900	25750	25750	25750	25750	0
57	20230817	183800	52602900	25750	25750	25750	25750	0
58	20230817	183700	52602900	25750	25750	25750	25750	0
59	20230817	183600	52602900	25750	25750	25750	25750	0
60	20230817	183500	52602900	25750	25750	25750	25750	0
61	20230817	183400	52602900	25750	25750	25750	25750	0
62	20230817	183300	52602900	25750	25750	25750	25750	30
63	20230817	183200	52602900	25750	25750	25750	25750	0
64	20230817	183100	52602900	25750	25750	25750	25750	0
65	20230817	183000	52602900	25750	25750	25750	25750	0
66	20230817	182900	52602900	25750	25750	25750	25750	0
67	20230817	182800	52602900	25750	25750	25750	25750	0
68	20230817	182700	52602900	25750	25750	25750	25750	0
69	20230817	182600	52602900	25750	25750	25750	25750	0
70	20230817	182500	52602900	25750	25750	25750	25750	0
71	20230817	182400	52602900	25750	25750	25750	25750	0
72	20230817	182300	52602900	25750	25750	25750	25750	0
73	20230817	182200	52602900	25750	25750	25750	25750	0
74	20230817	182100	52602900	25750	25750	25750	25750	0
75	20230817	182000	52602900	25750	25750	25750	25750	0
76	20230817	181900	52602900	25750	25750	25750	25750	0
77	20230817	181800	52602900	25750	25750	25750	25750	0
78	20230817	181700	52602900	25750	25750	25750	25750	0
79	20230817	181600	52602900	25750	25750	25750	25750	0
80	20230817	181500	52602900	25750	25750	25750	25750	0
81	20230817	181400	52602900	25750	25750	25750	25750	0
82	20230817	181300	52602900	25750	25750	25750	25750	0
83	20230817	181200	52602900	25750	25750	25750	25750	0
84	20230817	181100	52602900	25750	25750	25750	25750	0
85	20230817	181000	52602900	25750	25750	25750	25750	0
86	20230817	180900	52602900	25750	25750	25750	25750	0
87	20230817	180800	52602900	25750	25750	25750	25750	0
88	20230817	180700	52602900	25750	25750	25750	25750	0
89	20230817	180600	52602900	25750	25750	25750	25750	0
90	20230817	180500	52602900	25750	25750	25750	25750	0
91	20230817	180400	52602900	25750	25750	25750	25750	0
92	20230817	180300	52602900	25750	25750	25750	25750	30
93	20230817	180200	52602900	25750	25750	25750	25750	0
94	20230817	180100	52602900	25750	25750	25750	25750	0
95	20230817	180000	52602900	25750	25750	25750	25750	0
96	20230817	175900	52602900	25750	25750	25750	25750	0
97	20230817	175800	52602900	25750	25750	25750	25750	0
98	20230817	175700	52602900	25750	25750	25750	25750	0
99	20230817	175600	52602900	25750	25750	25750	25750	0
100	20230817	175500	52602900	25750	25750	25750	25750	0
101	20230817	175400	52602900	25750	25750	25750	25750	0
102	20230817	175300	52602900	25750	25750	25750	25750	0
103	20230817	175200	52602900	25750	25750	25750	25750	0
104	20230817	175100	52602900	25750	25750	25750	25750	0
105	20230817	175000	52602900	25750	25750	25750	25750	0
106	20230817	174900	52602900	25750	25750	25750	25750	0
107	20230817	174800	52602900	25750	25750	25750	25750	0
108	20230817	174700	52602900	25750	25750	25750	25750	0
109	20230817	174600	52602900	25750	25750	25750	25750	0
110	20230817	174500	52602900	25750	25750	25750	25750	0
111	20230817	174400	52602900	25750	25750	25750	25750	0
112	20230817	174300	52602900	25750	25750	25750	25750	0
113	20230817	174200	52602900	25750	25750	25750	25750	0
114	20230817	174100	52602900	25750	25750	25750	25750	0
115	20230817	174000	52602900	25750	25750	25750	25750	0
116	20230817	173900	52602900	25750	25750	25750	25750	0
117	20230817	173800	52602900	25750	25750	25750	25750	0
118	20230817	173700	52602900	25750	25750	25750	25750	0
119	20230817	173600	52602900	25750	25750	25750	25750	0
120	20230817	173500	52602900	25750	25750	25750	25750	0
121	20230817	173400	52602900	25750	25750	25750	25750	0
122	20230817	173300	52602900	25750	25750	25750	25750	30
123	20230817	173200	52602900	25750	25750	25750	25750	0
124	20230817	173100	52602900	25750	25750	25750	25750	0
125	20230817	173000	52602900	25750	25750	25750	25750	0
126	20230817	172900	52602900	25750	25750	25750	25750	0
127	20230817	172800	52602900	25750	25750	25750	25750	0
128	20230817	172700	52602900	25750	25750	25750	25750	0
129	20230817	172600	52602900	25750	25750	25750	25750	0
130	20230817	172500	52602900	25750	25750	25750	25750	0
131	20230817	172400	52602900	25750	25750	25750	25750	0
132	20230817	172300	52602900	25750	25750	25750	25750	0
133	20230817	172200	52602900	25750	25750	25750	25750	0
134	20230817	172100	52602900	25750	25750	25750	25750	0
135	20230817	172000	52602900	25750	25750	25750	25750	0
136	20230817	171900	52602900	25750	25750	25750	25750	0
137	20230817	171800	52602900	25750	25750	25750	25750	0
138	20230817	171700	52602900	25750	25750	25750	25750	0
139	20230817	171600	52602900	25750	25750	25750	25750	0
140	20230817	171500	52602900	25750	25750	25750	25750	0
141	20230817	171400	52602900	25750	25750	25750	25750	0
142	20230817	171300	52602900	25750	25750	25750	25750	0
143	20230817	171200	52602900	25750	25750	25750	25750	0
144	20230817	171100	52602900	25750	25750	25750	25750	0
145	20230817	171000	52602900	25750	25750	25750	25750	0
146	20230817	170900	52602900	25750	25750	25750	25750	0
147	20230817	170800	52602900	25750	25750	25750	25750	0
148	20230817	170700	52602900	25750	25750	25750	25750	0
149	20230817	170600	52602900	25750	25750	25750	25750	0
150	20230817	170500	52602900	25750	25750	25750	25750	0
151	20230817	170400	52602900	25750	25750	25750	25750	0
152	20230817	170300	52602900	25750	25750	25750	25750	30
153	20230817	170200	52602900	25750	25750	25750	25750	0
154	20230817	170100	52602900	25750	25750	25750	25750	0
155	20230817	170000	52602900	25750	25750	25750	25750	0
156	20230817	165900	52602900	25750	25750	25750	25750	0
157	20230817	165800	52602900	25750	25750	25750	25750	0
158	20230817	165700	52602900	25750	25750	25750	25750	0
159	20230817	165600	52602900	25750	25750	25750	25750	0
160	20230817	165500	52602900	25750	25750	25750	25750	0
161	20230817	165400	52602900	25750	25750	25750	25750	0
162	20230817	165300	52602900	25750	25750	25750	25750	0
163	20230817	165200	52602900	25750	25750	25750	25750	0
164	20230817	165100	52602900	25750	25750	25750	25750	0
165	20230817	165000	52602900	25750	25750	25750	25750	0
166	20230817	164900	52602900	25750	25750	25750	25750	0
167	20230817	164800	52602900	25750	25750	25750	25750	0
168	20230817	164700	52602900	25750	25750	25750	25750	0
169	20230817	164600	52602900	25750	25750	25750	25750	0
170	20230817	164500	52602900	25750	25750	25750	25750	0
171	20230817	164400	52602900	25750	25750	25750	25750	0
172	20230817	164300	52602900	25750	25750	25750	25750	0
173	20230817	164200	52602900	25750	25750	25750	25750	0
174	20230817	164100	52602900	25750	25750	25750	25750	0
175	20230817	164000	52602900	25750	25750	25750	25750	0
176	20230817	163900	52602900	25750	25750	25750	25750	0
177	20230817	163800	52602900	25750	25750	25750	25750	0
178	20230817	163700	52602900	25750	25750	25750	25750	0
179	20230817	163600	52602900	25750	25750	25750	25750	0
180	20230817	163500	52602900	25750	25750	25750	25750	0
181	20230817	163400	52602900	25750	25750	25750	25750	0
182	20230817	163300	52602900	25750	25750	25750	25750	30
183	20230817	163200	52602900	25750	25750	25750	25750	0
184	20230817	163100	52602900	25750	25750	25750	25750	0
185	20230817	163000	52602900	25750	25750	25750	25750	0
186	20230817	162900	52602900	25750	25750	25750	25750	0
187	20230817	162800	52602900	25750	25750	25750	25750	0
188	20230817	162700	52602900	25750	25750	25750	25750	0
189	20230817	162600	52602900	25750	25750	25750	25750	0
190	20230817	162500	52602900	25750	25750	25750	25750	0
191	20230817	162400	52602900	25750	25750	25750	25750	0
192	20230817	162300	52602900	25750	25750	25750	25750	0
193	20230817	162200	52602900	25750	25750	25750	25750	0
194	20230817	162100	52602900	25750	25750	25750	25750	0
195	20230817	162000	52602900	25750	25750	25750	25750	0
196	20230817	161900	52602900	25750	25750	25750	25750	0
197	20230817	161800	52602900	25750	25750	25750	25750	0
198	20230817	161700	52602900	25750	25750	25750	25750	0
199	20230817	161600	52602900	25750	25750	25750	25750	0
200	20230817	161500	52602900	25750	25750	25750	25750	0
201	20230817	161400	52602900	25750	25750	25750	25750	0
202	20230817	161300	52602900	25750	25750	25750	25750	0
203	20230817	161200	52602900	25750	25750	25750	25750	0
204	20230817	161100	52602900	25750	25750	25750	25750	0
205	20230817	161000	52602900	25750	25750	25750	25750	0
206	20230817	160900	52602900	25750	25750	25750	25750	0
207	20230817	160800	52602900	25750	25750	25750	25750	0
208	20230817	160700	52602900	25750	25750	25750	25750	0
209	20230817	160600	52602900	25750	25750	25750	25750	0
210	20230817	160500	52602900	25750	25750	25750	25750	0
211	20230817	160400	52602900	25750	25750	25750	25750	0
212	20230817	160300	52602900	25750	25750	25750	25750	30
213	20230817	160200	52602900	25750	25750	25750	25750	0
214	20230817	160100	52602900	25750	25750	25750	25750	0
215	20230817	160000	52602900	25750	25750	25750	25750	0
216	20230817	155900	52602900	25750	25750	25750	25750	0
217	20230817	155800	52602900	25750	25750	25750	25750	0
218	20230817	155700	52602900	25750	25750	25750	25750	0
219	20230817	155600	52602900	25750	25750	25750	25750	0
220	20230817	155500	52602900	25750	25750	25750	25750	0
221	20230817	155400	52602900	25750	25750	25750	25750	0
222	20230817	155300	52602900	25750	25750	25750	25750	0
223	20230817	155200	52602900	25750	25750	25750	25750	0
224	20230817	155100	52602900	25750	25750	25750	25750	0
225	20230817	155000	52602900	25750	25750	25750	25750	0
226	20230817	154900	52602900	25750	25750	25750	25750	0
227	20230817	154800	52602900	25750	25750	25750	25750	0
228	20230817	154700	52602900	25750	25750	25750	25750	0
229	20230817	154600	52602900	25750	25750	25750	25750	0
230	20230817	154500	52602900	25750	25750	25750	25750	0
231	20230817	154400	52602900	25750	25750	25750	25750	0
232	20230817	154300	52602900	25750	25750	25750	25750	0
233	20230817	154200	52602900	25750	25750	25750	25750	0
234	20230817	154100	52602900	25750	25750	25750	25750	0
235	20230817	154000	52602900	25750	25750	25750	25750	0
236	20230817	153900	52602900	25750	25750	25750	25750	0
237	20230817	153800	52602900	25750	25750	25750	25750	0
238	20230817	153700	52602900	25750	25750	25750	25750	0
239	20230817	153600	52602900	25750	25750	25750	25750	0
240	20230817	153500	52602900	25750	25750	25750	25750	0
241	20230817	153400	52602900	25750	25750	25750	25750	0
242	20230817	153300	52602900	25750	25750	25750	25750	30
243	20230817	153200	52602900	25750	25750	25750	25750	0
244	20230817	153100	52602900	25750	25750	25750	25750	0
245	20230817	153000	52602900	25750	25750	25750	25750	30
246	20230817	152900	51830400	25550	25550	25550	25550	0
247	20230817	152800	51830400	25550	25550	25550	25550	0
248	20230817	152700	51830400	25550	25550	25550	25550	0
249	20230817	152600	51830400	25550	25550	25550	25550	0
250	20230817	152500	51830400	25550	25550	25550	25550	0
251	20230817	152400	51830400	25550	25550	25550	25550	0
252	20230817	152300	51830400	25550	25550	25550	25550	0
253	20230817	152200	51830400	25550	25550	25550	25550	0
254	20230817	152100	51830400	25550	25550	25550	25550	0
255	20230817	152000	51830400	25550	25550	25550	25550	0
256	20230817	151900	51830400	25550	25550	25550	25550	0
257	20230817	151800	51830400	25550	25550	25550	25550	0
258	20230817	151700	51830400	25550	25550	25550	25550	0
259	20230817	151600	51830400	25550	25550	25550	25550	0
260	20230817	151500	51830400	25550	25550	25550	25550	0
261	20230817	151400	51830400	25550	25550	25550	25550	0
262	20230817	151300	51830400	25550	25550	25550	25550	0
263	20230817	151200	51830400	25550	25550	25550	25550	0
264	20230817	151100	51830400	25550	25550	25550	25550	1
265	20230817	151000	51804850	25550	25550	25550	25550	1
266	20230817	150900	51779300	25550	25550	25550	25550	0
267	20230817	150800	51779300	25550	25550	25550	25550	2
268	20230817	150700	51728200	25500	25500	25500	25500	0
269	20230817	150600	51728200	25500	25500	25500	25500	0
270	20230817	150500	51728200	25500	25500	25500	25500	0
271	20230817	150400	51728200	25500	25500	25500	25500	0
272	20230817	150300	51728200	25500	25500	25500	25500	0
273	20230817	150200	51728200	25500	25500	25500	25500	0
274	20230817	150100	51728200	25500	25500	25500	25500	0
275	20230817	150000	51728200	25500	25500	25500	25500	0
276	20230817	145900	51728200	25500	25500	25500	25500	0
277	20230817	145800	51728200	25500	25500	25500	25500	1
278	20230817	145700	51702700	25650	25650	25650	25650	0
279	20230817	145600	51702700	25650	25650	25650	25650	0
280	20230817	145500	51702700	25650	25650	25650	25650	0
281	20230817	145400	51702700	25650	25650	25650	25650	0
282	20230817	145300	51702700	25650	25650	25650	25650	0
283	20230817	145200	51702700	25650	25650	25650	25650	1
284	20230817	145100	51677050	25650	25650	25650	25650	0
285	20230817	145000	51677050	25650	25650	25650	25650	1
286	20230817	144900	51651400	25700	25700	25700	25700	70
287	20230817	144800	49852400	25650	25650	25650	25650	0
288	20230817	144700	49852400	25650	25650	25650	25650	0
289	20230817	144600	49852400	25650	25650	25650	25650	0
290	20230817	144500	49852400	25650	25650	25650	25650	3
291	20230817	144400	49775450	25650	25650	25650	25650	0
292	20230817	144300	49775450	25650	25550	25650	25550	3
293	20230817	144200	49698700	25550	25550	25550	25550	0
294	20230817	144100	49698700	25550	25550	25550	25550	1
295	20230817	144000	49673150	25450	25450	25450	25450	0
296	20230817	143900	49673150	25450	25450	25450	25450	0
297	20230817	143800	49673150	25450	25450	25450	25450	0
298	20230817	143700	49673150	25450	25450	25450	25450	50
299	20230817	143600	48400650	25550	25550	25550	25550	1
300	20230817	143500	48375100	25550	25550	25550	25550	2
301	20230817	143400	48324000	25500	25500	25500	25500	1
302	20230817	143300	48298500	25500	25500	25500	25500	0
303	20230817	143200	48298500	25500	25500	25500	25500	0
304	20230817	143100	48298500	25500	25500	25500	25500	0
305	20230817	143000	48298500	25500	25500	25500	25500	0
306	20230817	142900	48298500	25500	25500	25500	25500	0
307	20230817	142800	48298500	25500	25500	25500	25500	1
308	20230817	142700	48273000	25450	25450	25450	25450	0
309	20230817	142600	48273000	25450	25450	25450	25450	0
310	20230817	142500	48273000	25450	25450	25450	25450	0
311	20230817	142400	48273000	25450	25450	25450	25450	0
312	20230817	142300	48273000	25450	25450	25450	25450	0
313	20230817	142200	48273000	25450	25450	25450	25450	0
314	20230817	142100	48273000	25450	25450	25450	25450	0
315	20230817	142000	48273000	25450	25450	25450	25450	0
316	20230817	141900	48273000	25450	25450	25450	25450	0
317	20230817	141800	48273000	25450	25450	25450	25450	1
318	20230817	141700	48247550	25450	25450	25450	25450	2
319	20230817	141600	48196650	25450	25450	25450	25450	51
320	20230817	141500	46898700	25450	25450	25450	25450	1
321	20230817	141400	46873250	25450	25450	25450	25450	3
322	20230817	141300	46796900	25450	25450	25450	25450	2
323	20230817	141200	46746000	25450	25450	25450	25450	1
324	20230817	141100	46720550	25450	25450	25450	25450	1
325	20230817	141000	46695100	25500	25500	25500	25500	1
326	20230817	140900	46669600	25500	25450	25500	25450	2
327	20230817	140800	46618650	25500	25500	25500	25500	0
328	20230817	140700	46618650	25500	25450	25500	25450	4
329	20230817	140600	46516750	25500	25500	25500	25500	0
330	20230817	140500	46516750	25500	25500	25500	25500	2
331	20230817	140400	46465750	25500	25500	25500	25500	1
332	20230817	140300	46440250	25500	25450	25500	25450	2
333	20230817	140200	46389300	25500	25500	25500	25500	1
334	20230817	140100	46363800	25550	25500	25550	25500	3
335	20230817	140000	46287200	25500	25500	25500	25500	1
336	20230817	135900	46261700	25500	25500	25500	25500	10
337	20230817	135800	46006700	25450	25450	25500	25450	40
338	20230817	135700	44986850	25450	25450	25500	25450	4
339	20230817	135600	44884950	25450	25450	25450	25450	1
340	20230817	135500	44859500	25450	25450	25450	25450	1
341	20230817	135400	44834050	25450	25450	25450	25450	2
342	20230817	135300	44783150	25450	25450	25450	25450	36
343	20230817	135200	43866950	25450	25450	25450	25450	1
344	20230817	135100	43841500	25500	25500	25500	25500	38
345	20230817	135000	42872500	25500	25500	25500	25500	2
346	20230817	134900	42821500	25500	25500	25500	25500	1
347	20230817	134800	42796000	25500	25500	25500	25500	1
348	20230817	134700	42770500	25500	25550	25550	25500	238
349	20230817	134600	36697950	25550	25550	25550	25550	1
350	20230817	134500	36672400	25550	25550	25550	25550	105
351	20230817	134400	33989650	25550	25550	25550	25550	2
352	20230817	134300	33938550	25550	25550	25550	25550	3
353	20230817	134200	33861900	25550	25550	25550	25550	1
354	20230817	134100	33836350	25550	25550	25550	25550	2
355	20230817	134000	33785250	25550	25550	25550	25550	1
356	20230817	133900	33759700	25550	25550	25550	25550	1
357	20230817	133800	33734150	25550	25550	25550	25550	2
358	20230817	133700	33683050	25550	25550	25550	25550	1
359	20230817	133600	33657500	25550	25550	25550	25550	1
360	20230817	133500	33631950	25550	25550	25550	25550	3
361	20230817	133400	33555300	25550	25550	25550	25550	2
362	20230817	133300	33504200	25550	25550	25550	25550	1
363	20230817	133200	33478650	25550	25550	25550	25550	1
364	20230817	133100	33453100	25550	25550	25550	25550	2
365	20230817	133000	33402000	25550	25550	25550	25550	1
366	20230817	132900	33376450	25550	25550	25550	25550	1
367	20230817	132800	33350900	25550	25550	25550	25550	9
368	20230817	132700	33120950	25600	25550	25600	25550	3
369	20230817	132600	33044200	25550	25550	25550	25550	1
370	20230817	132500	33018650	25550	25550	25550	25550	1
371	20230817	132400	32993100	25550	25550	25550	25550	2
372	20230817	132300	32942000	25550	25550	25550	25550	1
373	20230817	132200	32916450	25550	25550	25550	25550	1
374	20230817	132100	32890900	25550	25550	25550	25550	2
375	20230817	132000	32839800	25550	25550	25550	25550	4
376	20230817	131900	32737600	25550	25550	25550	25550	1
377	20230817	131800	32712050	25550	25550	25550	25550	2
378	20230817	131700	32660950	25550	25550	25550	25550	1
379	20230817	131600	32635400	25550	25550	25550	25550	1
380	20230817	131500	32609850	25600	25600	25600	25600	1
381	20230817	131400	32584250	25600	25600	25600	25600	1
382	20230817	131300	32558650	25600	25600	25600	25600	1
383	20230817	131200	32533050	25600	25600	25600	25600	1
384	20230817	131100	32507450	25550	25550	25550	25550	0
385	20230817	131000	32507450	25550	25550	25550	25550	0
386	20230817	130900	32507450	25550	25550	25550	25550	0
387	20230817	130800	32507450	25550	25550	25550	25550	0
388	20230817	130700	32507450	25550	25550	25550	25550	0
389	20230817	130600	32507450	25550	25550	25550	25550	1
390	20230817	130500	32481900	25500	25500	25500	25500	0
391	20230817	130400	32481900	25500	25600	25600	25500	200
392	20230817	130300	27380750	25650	25650	25650	25650	0
393	20230817	130200	27380750	25650	25650	25650	25650	0
394	20230817	130100	27380750	25650	25650	25650	25650	1
395	20230817	130000	27355100	25650	25650	25650	25650	0
396	20230817	125900	27355100	25650	25650	25650	25650	0
397	20230817	125800	27355100	25650	25650	25650	25650	0
398	20230817	125700	27355100	25650	25650	25650	25650	0
399	20230817	125600	27355100	25650	25650	25650	25650	0
400	20230817	125500	27355100	25650	25650	25650	25650	0
401	20230817	125400	27355100	25650	25650	25650	25650	0
402	20230817	125300	27355100	25650	25650	25650	25650	0
403	20230817	125200	27355100	25650	25650	25650	25650	1
404	20230817	125100	27329450	25650	25650	25650	25650	0
405	20230817	125000	27329450	25650	25650	25650	25650	0
406	20230817	124900	27329450	25650	25650	25650	25650	0
407	20230817	124800	27329450	25650	25650	25650	25650	0
408	20230817	124700	27329450	25650	25650	25650	25650	0
409	20230817	124600	27329450	25650	25650	25650	25650	0
410	20230817	124500	27329450	25650	25650	25650	25650	0
411	20230817	124400	27329450	25650	25650	25650	25650	0
412	20230817	124300	27329450	25650	25650	25650	25650	1
413	20230817	124200	27303800	25650	25650	25650	25650	0
414	20230817	124100	27303800	25650	25650	25650	25650	0
415	20230817	124000	27303800	25650	25650	25650	25650	0
416	20230817	123900	27303800	25650	25650	25650	25650	0
417	20230817	123800	27303800	25650	25650	25650	25650	0
418	20230817	123700	27303800	25650	25650	25650	25650	0
419	20230817	123600	27303800	25650	25650	25650	25650	1
420	20230817	123500	27278150	25650	25650	25650	25650	0
421	20230817	123400	27278150	25650	25650	25650	25650	0
422	20230817	123300	27278150	25650	25650	25650	25650	0
423	20230817	123200	27278150	25650	25650	25650	25650	0
424	20230817	123100	27278150	25650	25650	25650	25650	0
425	20230817	123000	27278150	25650	25650	25650	25650	0
426	20230817	122900	27278150	25650	25650	25650	25650	0
427	20230817	122800	27278150	25650	25650	25650	25650	1
428	20230817	122700	27252500	25650	25650	25650	25650	0
429	20230817	122600	27252500	25650	25650	25650	25650	0
430	20230817	122500	27252500	25650	25600	25650	25600	2
431	20230817	122400	27201250	25650	25650	25650	25650	0
432	20230817	122300	27201250	25650	25650	25650	25650	0
433	20230817	122200	27201250	25650	25650	25650	25650	0
434	20230817	122100	27201250	25650	25650	25650	25650	0
435	20230817	122000	27201250	25650	25650	25650	25650	0
436	20230817	121900	27201250	25650	25650	25650	25650	0
437	20230817	121800	27201250	25650	25650	25650	25650	0
438	20230817	121700	27201250	25650	25650	25650	25650	0
439	20230817	121600	27201250	25650	25650	25650	25650	0
440	20230817	121500	27201250	25650	25650	25650	25650	0
441	20230817	121400	27201250	25650	25600	25650	25600	2
442	20230817	121300	27150000	25600	25600	25600	25600	0
443	20230817	121200	27150000	25600	25600	25600	25600	0
444	20230817	121100	27150000	25600	25600	25600	25600	0
445	20230817	121000	27150000	25600	25600	25600	25600	0
446	20230817	120900	27150000	25600	25600	25600	25600	0
447	20230817	120800	27150000	25600	25600	25600	25600	0
448	20230817	120700	27150000	25600	25600	25600	25600	1
449	20230817	120600	27124400	25550	25550	25550	25550	1
450	20230817	120500	27098850	25650	25650	25650	25650	0
451	20230817	120400	27098850	25650	25650	25650	25650	0
452	20230817	120300	27098850	25650	25650	25650	25650	0
453	20230817	120200	27098850	25650	25650	25650	25650	0
454	20230817	120100	27098850	25650	25650	25650	25650	2
455	20230817	120000	27047550	25700	25700	25700	25700	0
456	20230817	115900	27047550	25700	25700	25700	25700	0
457	20230817	115800	27047550	25700	25700	25700	25700	0
458	20230817	115700	27047550	25700	25700	25700	25700	0
459	20230817	115600	27047550	25700	25700	25700	25700	1
460	20230817	115500	27021850	25700	25600	25850	25600	401
461	20230817	115400	16669200	25600	25600	25600	25600	0
462	20230817	115300	16669200	25600	25600	25600	25600	1
463	20230817	115200	16643600	25550	25550	25550	25550	0
464	20230817	115100	16643600	25550	25550	25550	25550	0
465	20230817	115000	16643600	25550	25550	25550	25550	0
466	20230817	114900	16643600	25550	25550	25550	25550	0
467	20230817	114800	16643600	25550	25550	25550	25550	0
468	20230817	114700	16643600	25550	25550	25550	25550	0
469	20230817	114600	16643600	25550	25550	25550	25550	0
470	20230817	114500	16643600	25550	25550	25550	25550	0
471	20230817	114400	16643600	25550	25550	25550	25550	0
472	20230817	114300	16643600	25550	25550	25550	25550	2
473	20230817	114200	16592500	25550	25550	25550	25550	0
474	20230817	114100	16592500	25550	25550	25550	25550	0
475	20230817	114000	16592500	25550	25550	25550	25550	0
476	20230817	113900	16592500	25550	25550	25550	25550	0
477	20230817	113800	16592500	25550	25550	25550	25550	0
478	20230817	113700	16592500	25550	25550	25550	25550	0
479	20230817	113600	16592500	25550	25550	25550	25550	0
480	20230817	113500	16592500	25550	25550	25550	25550	0
481	20230817	113400	16592500	25550	25550	25550	25550	0
482	20230817	113300	16592500	25550	25550	25550	25550	0
483	20230817	113200	16592500	25550	25550	25550	25550	0
484	20230817	113100	16592500	25550	25550	25550	25550	0
485	20230817	113000	16592500	25550	25550	25550	25550	0
486	20230817	112900	16592500	25550	25550	25550	25550	1
487	20230817	112800	16566950	25550	25550	25550	25550	0
488	20230817	112700	16566950	25550	25550	25550	25550	0
489	20230817	112600	16566950	25550	25550	25550	25550	0
490	20230817	112500	16566950	25550	25550	25550	25550	0
491	20230817	112400	16566950	25550	25550	25550	25550	0
492	20230817	112300	16566950	25550	25550	25550	25550	0
493	20230817	112200	16566950	25550	25550	25550	25550	0
494	20230817	112100	16566950	25550	25550	25550	25550	1
495	20230817	112000	16541400	25550	25550	25550	25550	0
496	20230817	111900	16541400	25550	25550	25550	25550	0
497	20230817	111800	16541400	25550	25550	25550	25550	0
498	20230817	111700	16541400	25550	25550	25550	25550	0
499	20230817	111600	16541400	25550	25550	25550	25550	0
500	20230817	111500	16541400	25550	25550	25550	25550	1
501	20230817	111400	16515850	25500	25500	25500	25500	0
502	20230817	111300	16515850	25500	25500	25500	25500	1
503	20230817	111200	16490350	25500	25500	25500	25500	7
504	20230817	111100	16311850	25550	25550	25550	25550	1
505	20230817	111000	16286300	25550	25550	25550	25550	0
506	20230817	110900	16286300	25550	25550	25550	25550	0
507	20230817	110800	16286300	25550	25550	25550	25550	0
508	20230817	110700	16286300	25550	25550	25550	25550	0
509	20230817	110600	16286300	25550	25550	25550	25550	21
510	20230817	110500	15749750	25600	25600	25600	25600	0
511	20230817	110400	15749750	25600	25600	25600	25600	0
512	20230817	110300	15749750	25600	25600	25600	25600	0
513	20230817	110200	15749750	25600	25600	25600	25600	0
514	20230817	110100	15749750	25600	25600	25600	25600	0
515	20230817	110000	15749750	25600	25600	25600	25600	1
516	20230817	105900	15724150	25600	25600	25600	25600	0
517	20230817	105800	15724150	25600	25600	25600	25600	0
518	20230817	105700	15724150	25600	25600	25600	25600	0
519	20230817	105600	15724150	25600	25600	25600	25600	0
520	20230817	105500	15724150	25600	25600	25600	25600	0
521	20230817	105400	15724150	25600	25600	25600	25600	0
522	20230817	105300	15724150	25600	25600	25600	25600	1
523	20230817	105200	15698550	25550	25550	25550	25550	0
524	20230817	105100	15698550	25550	25550	25550	25550	0
525	20230817	105000	15698550	25550	25550	25550	25550	0
526	20230817	104900	15698550	25550	25550	25550	25550	0
527	20230817	104800	15698550	25550	25550	25550	25550	0
528	20230817	104700	15698550	25550	25550	25550	25550	0
529	20230817	104600	15698550	25550	25550	25550	25550	0
530	20230817	104500	15698550	25550	25550	25550	25550	0
531	20230817	104400	15698550	25550	25550	25550	25550	1
532	20230817	104300	15673000	25550	25550	25550	25550	0
533	20230817	104200	15673000	25550	25550	25550	25550	40
534	20230817	104100	14651000	25550	25550	25550	25550	0
535	20230817	104000	14651000	25550	25550	25550	25550	0
536	20230817	103900	14651000	25550	25550	25550	25550	14
537	20230817	103800	14293300	25550	25550	25550	25550	0
538	20230817	103700	14293300	25550	25550	25550	25550	0
539	20230817	103600	14293300	25550	25550	25550	25550	1
540	20230817	103500	14267750	25600	25600	25600	25600	0
541	20230817	103400	14267750	25600	25600	25600	25600	0
542	20230817	103300	14267750	25600	25600	25600	25600	0
543	20230817	103200	14267750	25600	25600	25600	25600	6
544	20230817	103100	14114150	25600	25600	25600	25600	0
545	20230817	103000	14114150	25600	25600	25600	25600	0
546	20230817	102900	14114150	25600	25600	25600	25600	1
547	20230817	102800	14088550	25600	25600	25600	25600	0
548	20230817	102700	14088550	25600	25600	25600	25600	0
549	20230817	102600	14088550	25600	25600	25600	25600	0
550	20230817	102500	14088550	25600	25600	25600	25600	0
551	20230817	102400	14088550	25600	25600	25600	25600	0
552	20230817	102300	14088550	25600	25600	25600	25600	0
553	20230817	102200	14088550	25600	25600	25600	25600	1
554	20230817	102100	14062950	25550	25550	25550	25550	0
555	20230817	102000	14062950	25550	25550	25550	25550	0
556	20230817	101900	14062950	25550	25550	25550	25550	0
557	20230817	101800	14062950	25550	25550	25550	25550	0
558	20230817	101700	14062950	25550	25550	25550	25550	0
559	20230817	101600	14062950	25550	25550	25550	25550	0
560	20230817	101500	14062950	25550	25550	25550	25550	0
561	20230817	101400	14062950	25550	25550	25550	25550	1
562	20230817	101300	14037400	25600	25600	25600	25600	0
563	20230817	101200	14037400	25600	25600	25600	25600	0
564	20230817	101100	14037400	25600	25600	25600	25600	0
565	20230817	101000	14037400	25600	25600	25600	25600	0
566	20230817	100900	14037400	25600	25600	25600	25600	1
567	20230817	100800	14011800	25600	25600	25600	25600	0
568	20230817	100700	14011800	25600	25600	25600	25600	1
569	20230817	100600	13986200	25600	25600	25600	25600	0
570	20230817	100500	13986200	25600	25600	25600	25600	2
571	20230817	100400	13935000	25600	25600	25600	25600	3
572	20230817	100300	13858200	25600	25600	25650	25600	50
573	20230817	100200	12575800	25550	25550	25550	25550	0
574	20230817	100100	12575800	25550	25550	25550	25550	1
575	20230817	100000	12550250	25550	25550	25550	25550	2
576	20230817	095900	12499150	25550	25500	25550	25500	2
577	20230817	095800	12448100	25450	25450	25450	25450	0
578	20230817	095700	12448100	25450	25450	25450	25450	0
579	20230817	095600	12448100	25450	25450	25450	25450	0
580	20230817	095500	12448100	25450	25450	25450	25450	1
581	20230817	095400	12422650	25650	25650	25650	25650	0
582	20230817	095300	12422650	25650	25650	25650	25650	0
583	20230817	095200	12422650	25650	25650	25650	25650	0
584	20230817	095100	12422650	25650	25500	25650	25500	200
585	20230817	095000	7296100	25400	25400	25400	25400	0
586	20230817	094900	7296100	25400	25400	25400	25400	0
587	20230817	094800	7296100	25400	25450	25450	25400	31
588	20230817	094700	6508200	25500	25500	25500	25500	0
589	20230817	094600	6508200	25500	25500	25500	25500	11
590	20230817	094500	6227700	25500	25500	25500	25500	0
591	20230817	094400	6227700	25500	25500	25500	25500	1
592	20230817	094300	6202200	25550	25550	25550	25550	0
593	20230817	094200	6202200	25550	25550	25550	25550	0
594	20230817	094100	6202200	25550	25600	25600	25550	58
595	20230817	094000	4719200	25600	25600	25600	25600	0
596	20230817	093900	4719200	25600	25600	25600	25600	0
597	20230817	093800	4719200	25600	25600	25600	25600	0
598	20230817	093700	4719200	25600	25650	25650	25600	2
599	20230817	093600	4667950	25600	25600	25600	25600	11
600	20230817	093500	4386350	25650	25650	25650	25650	0
601	20230817	093400	4386350	25650	25650	25650	25650	0
602	20230817	093300	4386350	25650	25650	25650	25650	0
603	20230817	093200	4386350	25650	25650	25650	25650	0
604	20230817	093100	4386350	25650	25650	25650	25650	1
605	20230817	093000	4360700	25550	25550	25550	25550	0
606	20230817	092900	4360700	25550	25550	25550	25550	1
607	20230817	092800	4335150	25800	25600	25800	25600	53
608	20230817	092700	2970950	25600	25700	25700	25600	2
609	20230817	092600	2919650	25850	25850	25850	25850	0
610	20230817	092500	2919650	25850	25850	25850	25850	0
611	20230817	092400	2919650	25850	25850	25850	25850	0
612	20230817	092300	2919650	25850	25850	25850	25850	0
613	20230817	092200	2919650	25850	25850	25850	25850	0
614	20230817	092100	2919650	25850	25850	25850	25850	0
615	20230817	092000	2919650	25850	25850	25850	25850	0
616	20230817	091900	2919650	25850	25850	25850	25850	0
617	20230817	091800	2919650	25850	25850	25850	25850	0
618	20230817	091700	2919650	25850	25850	25850	25850	0
619	20230817	091600	2919650	25850	25850	25850	25850	0
620	20230817	091500	2919650	25850	25850	25850	25850	0
621	20230817	091400	2919650	25850	25850	25850	25850	0
622	20230817	091300	2919650	25850	25850	25850	25850	0
623	20230817	091200	2919650	25850	25850	25850	25850	0
624	20230817	091100	2919650	25850	25850	25850	25850	0
625	20230817	091000	2919650	25850	25850	25850	25850	0
626	20230817	090900	2919650	25850	25850	25850	25850	0
627	20230817	090800	2919650	25850	25850	25850	25850	0
628	20230817	090700	2919650	25850	25850	25850	25850	0
629	20230817	090600	2919650	25850	25850	25850	25850	0
630	20230817	090500	2919650	25850	25850	25850	25850	0
631	20230817	090400	2919650	25850	25850	25850	25850	0
632	20230817	090300	2919650	25850	25850	25850	25850	0
633	20230817	090200	2919650	25850	25850	25850	25850	0
634	20230817	090100	2919650	25850	25850	25850	25850	0
635	20230817	090000	2919650	25850	25750	25850	25750	113