KissMeData/214260/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	201000	3211975450	27050	27050	27050	27050	1985
3	20230803	200900	3211975450	27050	27050	27050	27050	0
4	20230803	200800	3211975450	27050	27050	27050	27050	0
5	20230803	200700	3211975450	27050	27050	27050	27050	0
6	20230803	200600	3211975450	27050	27050	27050	27050	0
7	20230803	200500	3211975450	27050	27050	27050	27050	0
8	20230803	200400	3211975450	27050	27050	27050	27050	0
9	20230803	200300	3211975450	27050	27050	27050	27050	0
10	20230803	200200	3211975450	27050	27050	27050	27050	0
11	20230803	200100	3211975450	27050	27050	27050	27050	0
12	20230803	200000	3211975450	27050	27050	27050	27050	0
13	20230803	195900	3211975450	27050	27050	27050	27050	0
14	20230803	195800	3211975450	27050	27050	27050	27050	0
15	20230803	195700	3211975450	27050	27050	27050	27050	0
16	20230803	195600	3211975450	27050	27050	27050	27050	0
17	20230803	195500	3211975450	27050	27050	27050	27050	0
18	20230803	195400	3211975450	27050	27050	27050	27050	0
19	20230803	195300	3211975450	27050	27050	27050	27050	0
20	20230803	195200	3211975450	27050	27050	27050	27050	0
21	20230803	195100	3211975450	27050	27050	27050	27050	0
22	20230803	195000	3211975450	27050	27050	27050	27050	0
23	20230803	194900	3211975450	27050	27050	27050	27050	0
24	20230803	194800	3211975450	27050	27050	27050	27050	0
25	20230803	194700	3211975450	27050	27050	27050	27050	0
26	20230803	194600	3211975450	27050	27050	27050	27050	0
27	20230803	194500	3211975450	27050	27050	27050	27050	0
28	20230803	194400	3211975450	27050	27050	27050	27050	0
29	20230803	194300	3211975450	27050	27050	27050	27050	0
30	20230803	194200	3211975450	27050	27050	27050	27050	0
31	20230803	194100	3211975450	27050	27050	27050	27050	0
32	20230803	194000	3211975450	27050	27050	27050	27050	1985
33	20230803	193900	3211975450	27050	27050	27050	27050	0
34	20230803	193800	3211975450	27050	27050	27050	27050	0
35	20230803	193700	3211975450	27050	27050	27050	27050	0
36	20230803	193600	3211975450	27050	27050	27050	27050	0
37	20230803	193500	3211975450	27050	27050	27050	27050	0
38	20230803	193400	3211975450	27050	27050	27050	27050	0
39	20230803	193300	3211975450	27050	27050	27050	27050	0
40	20230803	193200	3211975450	27050	27050	27050	27050	0
41	20230803	193100	3211975450	27050	27050	27050	27050	0
42	20230803	193000	3211975450	27050	27050	27050	27050	0
43	20230803	192900	3211975450	27050	27050	27050	27050	0
44	20230803	192800	3211975450	27050	27050	27050	27050	0
45	20230803	192700	3211975450	27050	27050	27050	27050	0
46	20230803	192600	3211975450	27050	27050	27050	27050	0
47	20230803	192500	3211975450	27050	27050	27050	27050	0
48	20230803	192400	3211975450	27050	27050	27050	27050	0
49	20230803	192300	3211975450	27050	27050	27050	27050	0
50	20230803	192200	3211975450	27050	27050	27050	27050	0
51	20230803	192100	3211975450	27050	27050	27050	27050	0
52	20230803	192000	3211975450	27050	27050	27050	27050	0
53	20230803	191900	3211975450	27050	27050	27050	27050	0
54	20230803	191800	3211975450	27050	27050	27050	27050	0
55	20230803	191700	3211975450	27050	27050	27050	27050	0
56	20230803	191600	3211975450	27050	27050	27050	27050	0
57	20230803	191500	3211975450	27050	27050	27050	27050	0
58	20230803	191400	3211975450	27050	27050	27050	27050	0
59	20230803	191300	3211975450	27050	27050	27050	27050	0
60	20230803	191200	3211975450	27050	27050	27050	27050	0
61	20230803	191100	3211975450	27050	27050	27050	27050	0
62	20230803	191000	3211975450	27050	27050	27050	27050	1985
63	20230803	190900	3211975450	27050	27050	27050	27050	0
64	20230803	190800	3211975450	27050	27050	27050	27050	0
65	20230803	190700	3211975450	27050	27050	27050	27050	0
66	20230803	190600	3211975450	27050	27050	27050	27050	0
67	20230803	190500	3211975450	27050	27050	27050	27050	0
68	20230803	190400	3211975450	27050	27050	27050	27050	0
69	20230803	190300	3211975450	27050	27050	27050	27050	0
70	20230803	190200	3211975450	27050	27050	27050	27050	0
71	20230803	190100	3211975450	27050	27050	27050	27050	0
72	20230803	190000	3211975450	27050	27050	27050	27050	0
73	20230803	185900	3211975450	27050	27050	27050	27050	0
74	20230803	185800	3211975450	27050	27050	27050	27050	0
75	20230803	185700	3211975450	27050	27050	27050	27050	0
76	20230803	185600	3211975450	27050	27050	27050	27050	0
77	20230803	185500	3211975450	27050	27050	27050	27050	0
78	20230803	185400	3211975450	27050	27050	27050	27050	0
79	20230803	185300	3211975450	27050	27050	27050	27050	0
80	20230803	185200	3211975450	27050	27050	27050	27050	0
81	20230803	185100	3211975450	27050	27050	27050	27050	0
82	20230803	185000	3211975450	27050	27050	27050	27050	0
83	20230803	184900	3211975450	27050	27050	27050	27050	0
84	20230803	184800	3211975450	27050	27050	27050	27050	0
85	20230803	184700	3211975450	27050	27050	27050	27050	0
86	20230803	184600	3211975450	27050	27050	27050	27050	0
87	20230803	184500	3211975450	27050	27050	27050	27050	0
88	20230803	184400	3211975450	27050	27050	27050	27050	0
89	20230803	184300	3211975450	27050	27050	27050	27050	0
90	20230803	184200	3211975450	27050	27050	27050	27050	0
91	20230803	184100	3211975450	27050	27050	27050	27050	0
92	20230803	184000	3211975450	27050	27050	27050	27050	1985
93	20230803	183900	3211975450	27050	27050	27050	27050	0
94	20230803	183800	3211975450	27050	27050	27050	27050	0
95	20230803	183700	3211975450	27050	27050	27050	27050	0
96	20230803	183600	3211975450	27050	27050	27050	27050	0
97	20230803	183500	3211975450	27050	27050	27050	27050	0
98	20230803	183400	3211975450	27050	27050	27050	27050	0
99	20230803	183300	3211975450	27050	27050	27050	27050	0
100	20230803	183200	3211975450	27050	27050	27050	27050	0
101	20230803	183100	3211975450	27050	27050	27050	27050	0
102	20230803	183000	3211975450	27050	27050	27050	27050	0
103	20230803	182900	3211975450	27050	27050	27050	27050	0
104	20230803	182800	3211975450	27050	27050	27050	27050	0
105	20230803	182700	3211975450	27050	27050	27050	27050	0
106	20230803	182600	3211975450	27050	27050	27050	27050	0
107	20230803	182500	3211975450	27050	27050	27050	27050	0
108	20230803	182400	3211975450	27050	27050	27050	27050	0
109	20230803	182300	3211975450	27050	27050	27050	27050	0
110	20230803	182200	3211975450	27050	27050	27050	27050	0
111	20230803	182100	3211975450	27050	27050	27050	27050	0
112	20230803	182000	3211975450	27050	27050	27050	27050	0
113	20230803	181900	3211975450	27050	27050	27050	27050	0
114	20230803	181800	3211975450	27050	27050	27050	27050	0
115	20230803	181700	3211975450	27050	27050	27050	27050	0
116	20230803	181600	3211975450	27050	27050	27050	27050	0
117	20230803	181500	3211975450	27050	27050	27050	27050	0
118	20230803	181400	3211975450	27050	27050	27050	27050	0
119	20230803	181300	3211975450	27050	27050	27050	27050	0
120	20230803	181200	3211975450	27050	27050	27050	27050	0
121	20230803	181100	3211975450	27050	27050	27050	27050	0
122	20230803	181000	3211975450	27050	27050	27050	27050	1985
123	20230803	180900	3211975450	27050	27050	27050	27050	0
124	20230803	180800	3211975450	27050	27050	27050	27050	0
125	20230803	180700	3211975450	27050	27050	27050	27050	0
126	20230803	180600	3211975450	27050	27050	27050	27050	0
127	20230803	180500	3211975450	27050	27050	27050	27050	0
128	20230803	180400	3211975450	27050	27050	27050	27050	0
129	20230803	180300	3211975450	27050	27050	27050	27050	0
130	20230803	180200	3211975450	27050	27050	27050	27050	0
131	20230803	180100	3211975450	27050	27050	27050	27050	0
132	20230803	180000	3211975450	27050	27050	27050	27050	0
133	20230803	175900	3211975450	27050	27050	27050	27050	0
134	20230803	175800	3211975450	27050	27050	27050	27050	0
135	20230803	175700	3211975450	27050	27050	27050	27050	0
136	20230803	175600	3211975450	27050	27050	27050	27050	0
137	20230803	175500	3211975450	27050	27050	27050	27050	0
138	20230803	175400	3211975450	27050	27050	27050	27050	0
139	20230803	175300	3211975450	27050	27050	27050	27050	0
140	20230803	175200	3211975450	27050	27050	27050	27050	0
141	20230803	175100	3211975450	27050	27050	27050	27050	0
142	20230803	175000	3211975450	27050	27050	27050	27050	0
143	20230803	174900	3211975450	27050	27050	27050	27050	0
144	20230803	174800	3211975450	27050	27050	27050	27050	0
145	20230803	174700	3211975450	27050	27050	27050	27050	0
146	20230803	174600	3211975450	27050	27050	27050	27050	0
147	20230803	174500	3211975450	27050	27050	27050	27050	0
148	20230803	174400	3211975450	27050	27050	27050	27050	0
149	20230803	174300	3211975450	27050	27050	27050	27050	0
150	20230803	174200	3211975450	27050	27050	27050	27050	0
151	20230803	174100	3211975450	27050	27050	27050	27050	0
152	20230803	174000	3211975450	27050	27050	27050	27050	1985
153	20230803	173900	3211975450	27050	27050	27050	27050	0
154	20230803	173800	3211975450	27050	27050	27050	27050	0
155	20230803	173700	3211975450	27050	27050	27050	27050	0
156	20230803	173600	3211975450	27050	27050	27050	27050	0
157	20230803	173500	3211975450	27050	27050	27050	27050	0
158	20230803	173400	3211975450	27050	27050	27050	27050	0
159	20230803	173300	3211975450	27050	27050	27050	27050	0
160	20230803	173200	3211975450	27050	27050	27050	27050	0
161	20230803	173100	3211975450	27050	27050	27050	27050	0
162	20230803	173000	3211975450	27050	27050	27050	27050	0
163	20230803	172900	3211975450	27050	27050	27050	27050	0
164	20230803	172800	3211975450	27050	27050	27050	27050	0
165	20230803	172700	3211975450	27050	27050	27050	27050	0
166	20230803	172600	3211975450	27050	27050	27050	27050	0
167	20230803	172500	3211975450	27050	27050	27050	27050	0
168	20230803	172400	3211975450	27050	27050	27050	27050	0
169	20230803	172300	3211975450	27050	27050	27050	27050	0
170	20230803	172200	3211975450	27050	27050	27050	27050	0
171	20230803	172100	3211975450	27050	27050	27050	27050	0
172	20230803	172000	3211975450	27050	27050	27050	27050	0
173	20230803	171900	3211975450	27050	27050	27050	27050	0
174	20230803	171800	3211975450	27050	27050	27050	27050	0
175	20230803	171700	3211975450	27050	27050	27050	27050	0
176	20230803	171600	3211975450	27050	27050	27050	27050	0
177	20230803	171500	3211975450	27050	27050	27050	27050	0
178	20230803	171400	3211975450	27050	27050	27050	27050	0
179	20230803	171300	3211975450	27050	27050	27050	27050	0
180	20230803	171200	3211975450	27050	27050	27050	27050	0
181	20230803	171100	3211975450	27050	27050	27050	27050	0
182	20230803	171000	3211975450	27050	27050	27050	27050	1985
183	20230803	170900	3211975450	27050	27050	27050	27050	0
184	20230803	170800	3211975450	27050	27050	27050	27050	0
185	20230803	170700	3211975450	27050	27050	27050	27050	0
186	20230803	170600	3211975450	27050	27050	27050	27050	0
187	20230803	170500	3211975450	27050	27050	27050	27050	0
188	20230803	170400	3211975450	27050	27050	27050	27050	0
189	20230803	170300	3211975450	27050	27050	27050	27050	0
190	20230803	170200	3211975450	27050	27050	27050	27050	0
191	20230803	170100	3211975450	27050	27050	27050	27050	0
192	20230803	170000	3211975450	27050	27050	27050	27050	0
193	20230803	165900	3211975450	27050	27050	27050	27050	0
194	20230803	165800	3211975450	27050	27050	27050	27050	0
195	20230803	165700	3211975450	27050	27050	27050	27050	0
196	20230803	165600	3211975450	27050	27050	27050	27050	0
197	20230803	165500	3211975450	27050	27050	27050	27050	0
198	20230803	165400	3211975450	27050	27050	27050	27050	0
199	20230803	165300	3211975450	27050	27050	27050	27050	0
200	20230803	165200	3211975450	27050	27050	27050	27050	0
201	20230803	165100	3211975450	27050	27050	27050	27050	0
202	20230803	165000	3211975450	27050	27050	27050	27050	0
203	20230803	164900	3211975450	27050	27050	27050	27050	0
204	20230803	164800	3211975450	27050	27050	27050	27050	0
205	20230803	164700	3211975450	27050	27050	27050	27050	0
206	20230803	164600	3211975450	27050	27050	27050	27050	0
207	20230803	164500	3211975450	27050	27050	27050	27050	0
208	20230803	164400	3211975450	27050	27050	27050	27050	0
209	20230803	164300	3211975450	27050	27050	27050	27050	0
210	20230803	164200	3211975450	27050	27050	27050	27050	0
211	20230803	164100	3211975450	27050	27050	27050	27050	0
212	20230803	164000	3211975450	27050	27050	27050	27050	1985
213	20230803	163900	3211975450	27050	27050	27050	27050	0
214	20230803	163800	3211975450	27050	27050	27050	27050	0
215	20230803	163700	3211975450	27050	27050	27050	27050	0
216	20230803	163600	3211975450	27050	27050	27050	27050	0
217	20230803	163500	3211975450	27050	27050	27050	27050	0
218	20230803	163400	3211975450	27050	27050	27050	27050	0
219	20230803	163300	3211975450	27050	27050	27050	27050	0
220	20230803	163200	3211975450	27050	27050	27050	27050	0
221	20230803	163100	3211975450	27050	27050	27050	27050	0
222	20230803	163000	3211975450	27050	27050	27050	27050	0
223	20230803	162900	3211975450	27050	27050	27050	27050	0
224	20230803	162800	3211975450	27050	27050	27050	27050	0
225	20230803	162700	3211975450	27050	27050	27050	27050	0
226	20230803	162600	3211975450	27050	27050	27050	27050	0
227	20230803	162500	3211975450	27050	27050	27050	27050	0
228	20230803	162400	3211975450	27050	27050	27050	27050	0
229	20230803	162300	3211975450	27050	27050	27050	27050	0
230	20230803	162200	3211975450	27050	27050	27050	27050	0
231	20230803	162100	3211975450	27050	27050	27050	27050	0
232	20230803	162000	3211975450	27050	27050	27050	27050	0
233	20230803	161900	3211975450	27050	27050	27050	27050	0
234	20230803	161800	3211975450	27050	27050	27050	27050	0
235	20230803	161700	3211975450	27050	27050	27050	27050	0
236	20230803	161600	3211975450	27050	27050	27050	27050	0
237	20230803	161500	3211975450	27050	27050	27050	27050	0
238	20230803	161400	3211975450	27050	27050	27050	27050	0
239	20230803	161300	3211975450	27050	27050	27050	27050	0
240	20230803	161200	3211975450	27050	27050	27050	27050	0
241	20230803	161100	3211975450	27050	27050	27050	27050	0
242	20230803	161000	3211975450	27050	27050	27050	27050	1985
243	20230803	160900	3211975450	27050	27050	27050	27050	0
244	20230803	160800	3211975450	27050	27050	27050	27050	0
245	20230803	160700	3211975450	27050	27050	27050	27050	0
246	20230803	160600	3211975450	27050	27050	27050	27050	0
247	20230803	160500	3211975450	27050	27050	27050	27050	0
248	20230803	160400	3211975450	27050	27050	27050	27050	0
249	20230803	160300	3211975450	27050	27050	27050	27050	0
250	20230803	160200	3211975450	27050	27050	27050	27050	0
251	20230803	160100	3211975450	27050	27050	27050	27050	0
252	20230803	160000	3211975450	27050	27050	27050	27050	0
253	20230803	155900	3211975450	27050	27050	27050	27050	0
254	20230803	155800	3211975450	27050	27050	27050	27050	0
255	20230803	155700	3211975450	27050	27050	27050	27050	0
256	20230803	155600	3211975450	27050	27050	27050	27050	0
257	20230803	155500	3211975450	27050	27050	27050	27050	0
258	20230803	155400	3211975450	27050	27050	27050	27050	0
259	20230803	155300	3211975450	27050	27050	27050	27050	0
260	20230803	155200	3211975450	27050	27050	27050	27050	0
261	20230803	155100	3211975450	27050	27050	27050	27050	0
262	20230803	155000	3211975450	27050	27050	27050	27050	0
263	20230803	154900	3211975450	27050	27050	27050	27050	0
264	20230803	154800	3211975450	27050	27050	27050	27050	0
265	20230803	154700	3211975450	27050	27050	27050	27050	0
266	20230803	154600	3211975450	27050	27050	27050	27050	0
267	20230803	154500	3211975450	27050	27050	27050	27050	0
268	20230803	154400	3211975450	27050	27050	27050	27050	0
269	20230803	154300	3211975450	27050	27050	27050	27050	0
270	20230803	154200	3211975450	27050	27050	27050	27050	0
271	20230803	154100	3211975450	27050	27050	27050	27050	0
272	20230803	154000	3211975450	27050	27050	27050	27050	1985
273	20230803	153900	3211975450	27050	27050	27050	27050	0
274	20230803	153800	3211975450	27050	27050	27050	27050	0
275	20230803	153700	3211975450	27050	27050	27050	27050	0
276	20230803	153600	3211975450	27050	27050	27050	27050	0
277	20230803	153500	3211975450	27050	27050	27050	27050	0
278	20230803	153400	3211975450	27050	27050	27050	27050	0
279	20230803	153300	3211975450	27050	27050	27050	27050	0
280	20230803	153200	3211975450	27050	27050	27050	27050	0
281	20230803	153100	3211975450	27050	27050	27050	27050	0
282	20230803	153000	3211975450	27050	27050	27050	27050	1985
283	20230803	152900	3158281200	27100	27100	27100	27100	0
284	20230803	152800	3158281200	27100	27100	27100	27100	0
285	20230803	152700	3158281200	27100	27100	27100	27100	0
286	20230803	152600	3158281200	27100	27100	27100	27100	0
287	20230803	152500	3158281200	27100	27100	27100	27100	0
288	20230803	152400	3158281200	27100	27100	27100	27100	0
289	20230803	152300	3158281200	27100	27100	27100	27100	0
290	20230803	152200	3158281200	27100	27100	27100	27100	0
291	20230803	152100	3158281200	27100	27100	27100	27100	0
292	20230803	152000	3158281200	27100	27100	27100	27100	0
293	20230803	151900	3158281200	27100	27250	27250	27100	662
294	20230803	151800	3140300900	27250	27250	27250	27200	318
295	20230803	151700	3131641250	27250	27100	27250	27100	1118
296	20230803	151600	3101262250	27150	27050	27150	27000	1388
297	20230803	151500	3063715700	27050	27050	27050	27050	224
298	20230803	151400	3057656500	27050	27000	27050	26950	443
299	20230803	151300	3045700150	27000	26850	27000	26850	122
300	20230803	151200	3042414650	26900	26900	27000	26900	292
301	20230803	151100	3034554150	26900	26850	26900	26850	151
302	20230803	151000	3030498600	26850	26850	26900	26850	483
303	20230803	150900	3017519900	26900	26850	26900	26850	66
304	20230803	150800	3015747300	26900	26900	26900	26900	24
305	20230803	150700	3015101700	26900	26850	26900	26800	655
306	20230803	150600	2997529450	26800	26800	26850	26750	61
307	20230803	150500	2995894800	26800	26750	26800	26750	96
308	20230803	150400	2993323200	26800	26800	26800	26800	170
309	20230803	150300	2988767200	26850	26750	26850	26750	183
310	20230803	150200	2983871750	26800	26800	26800	26800	260
311	20230803	150100	2976903750	26850	26800	26900	26800	196
312	20230803	150000	2971641350	26800	26850	26850	26800	42
313	20230803	145900	2970515650	26850	26900	26900	26850	337
314	20230803	145800	2961467100	26850	26800	26900	26800	256
315	20230803	145700	2954595650	26850	26900	26900	26850	233
316	20230803	145600	2948339050	26900	26900	26900	26850	70
317	20230803	145500	2946457000	26900	26900	26900	26900	10
318	20230803	145400	2946188000	26900	26850	26900	26800	323
319	20230803	145300	2937530700	26850	26850	26850	26850	62
320	20230803	145200	2935866000	26850	26900	26900	26850	111
321	20230803	145100	2932885100	26850	26900	26900	26850	340
322	20230803	145000	2923754100	26950	26950	26950	26950	0
323	20230803	144900	2923754100	26950	26900	26950	26900	3
324	20230803	144800	2923673300	26900	26900	26900	26900	25
325	20230803	144700	2923000800	26800	26800	26800	26800	15
326	20230803	144600	2922598800	26950	26900	26950	26800	557
327	20230803	144500	2907644850	26900	26900	26900	26850	65
328	20230803	144400	2905896850	26850	26900	26900	26850	168
329	20230803	144300	2901384600	26900	26900	26900	26900	80
330	20230803	144200	2899232600	26900	26900	26950	26850	424
331	20230803	144100	2887828750	26950	27000	27000	26950	379
332	20230803	144000	2877607150	27000	27000	27000	27000	0
333	20230803	143900	2877607150	27000	27000	27000	27000	15
334	20230803	143800	2877202150	27000	27050	27050	27000	15
335	20230803	143700	2876797100	27050	26950	27050	26950	32
336	20230803	143600	2875933500	27000	27000	27000	27000	200
337	20230803	143500	2870533500	27000	27000	27000	27000	319
338	20230803	143400	2861920500	27000	26950	27000	26900	325
339	20230803	143300	2853165300	26950	26950	27000	26900	308
340	20230803	143200	2844870150	27000	26950	27000	26950	181
341	20230803	143100	2839989700	26950	26950	27000	26950	91
342	20230803	143000	2837537100	27000	27000	27000	27000	352
343	20230803	142900	2828033100	26900	26900	27000	26900	228
344	20230803	142800	2821899800	27000	27000	27000	27000	2
345	20230803	142700	2821845800	26900	26900	26900	26900	283
346	20230803	142600	2814233100	26900	26950	26950	26900	26
347	20230803	142500	2813532500	26950	26950	26950	26950	11
348	20230803	142400	2813236050	26950	26950	26950	26950	4
349	20230803	142300	2813128250	26950	26950	26950	26950	66
350	20230803	142200	2811349550	27000	27000	27000	27000	90
351	20230803	142100	2808919550	27000	27000	27000	27000	27
352	20230803	142000	2808190550	27000	27050	27050	27000	386
353	20230803	141900	2797749750	27050	27100	27100	27050	93
354	20230803	141800	2795230150	27100	27100	27100	27100	26
355	20230803	141700	2794525550	27100	27100	27100	27100	1
356	20230803	141600	2794498450	27050	27050	27050	27050	0
357	20230803	141500	2794498450	27050	27000	27050	27000	119
358	20230803	141400	2791279550	27050	27050	27050	27050	42
359	20230803	141300	2790143450	27050	27050	27050	27050	110
360	20230803	141200	2787167950	27050	27050	27050	27050	88
361	20230803	141100	2784787550	27100	26950	27100	26950	42
362	20230803	141000	2783650100	26950	27100	27100	26950	6
363	20230803	140900	2783487650	27050	27050	27050	27050	102
364	20230803	140800	2780728550	27050	27050	27050	27050	0
365	20230803	140700	2780728550	27050	27000	27050	26900	202
366	20230803	140600	2775275600	26900	26900	27000	26900	138
367	20230803	140500	2771556950	26950	26950	26950	26950	375
368	20230803	140400	2761450700	27000	27000	27000	27000	0
369	20230803	140300	2761450700	27000	26950	27000	26950	7
370	20230803	140200	2761262000	26900	26900	26900	26900	14
371	20230803	140100	2760885400	26950	26950	26950	26900	23
372	20230803	140000	2760266150	26950	26950	26950	26950	10
373	20230803	135900	2759996650	26950	26950	26950	26950	2
374	20230803	135800	2759942750	26950	26950	26950	26950	1
375	20230803	135700	2759915800	26900	26950	26950	26900	92
376	20230803	135600	2757440400	26950	26950	26950	26950	0
377	20230803	135500	2757440400	26950	26950	27000	26900	39
378	20230803	135400	2756389900	26950	26900	26950	26900	5
379	20230803	135300	2756255350	26900	26900	26900	26900	16
380	20230803	135200	2755824950	26950	26950	26950	26950	3
381	20230803	135100	2755744100	26950	27000	27000	26900	326
382	20230803	135000	2746956250	27000	27000	27000	27000	192
383	20230803	134900	2741772250	27000	27000	27000	27000	158
384	20230803	134800	2737506250	27100	27100	27100	27100	56
385	20230803	134700	2735988650	27100	27050	27100	26950	38
386	20230803	134600	2734963150	27050	27050	27050	27050	71
387	20230803	134500	2733042600	27000	26950	27000	26900	354
388	20230803	134400	2723504850	27000	27000	27000	27000	0
389	20230803	134300	2723504850	27000	27050	27050	27000	31
390	20230803	134200	2722667800	27000	27000	27000	27000	82
391	20230803	134100	2720453800	27050	27100	27100	27000	341
392	20230803	134000	2711245700	27050	27050	27100	27050	331
393	20230803	133900	2702291850	27100	27100	27100	27100	144
394	20230803	133800	2698389450	27100	27100	27100	27100	73
395	20230803	133700	2696411150	27150	27150	27150	27100	152
396	20230803	133600	2692288050	27150	27150	27150	27150	1
397	20230803	133500	2692260900	27100	27050	27100	27050	51
398	20230803	133400	2690879050	27000	27150	27150	27000	712
399	20230803	133300	2671569200	27200	27200	27200	27150	38
400	20230803	133200	2670537400	27200	27200	27250	27150	645
401	20230803	133100	2653010550	27200	27100	27200	27100	213
402	20230803	133000	2647233550	27200	27200	27200	27200	3
403	20230803	132900	2647151950	27200	27050	27200	27050	201
404	20230803	132800	2641714750	27050	27150	27150	27050	316
405	20230803	132700	2633149650	27300	27300	27300	27150	88
406	20230803	132600	2630759700	27300	27250	27300	27250	191
407	20230803	132500	2625554850	27250	27250	27250	27150	452
408	20230803	132400	2613259000	27250	27300	27300	27250	205
409	20230803	132300	2607663050	27300	27200	27300	27200	519
410	20230803	132200	2593517150	27200	27250	27300	27200	600
411	20230803	132100	2577169050	27250	26900	27250	26900	927
412	20230803	132000	2552025500	26950	26950	26950	26950	9
413	20230803	131900	2551782950	26950	26950	26950	26950	109
414	20230803	131800	2548845400	26950	26950	26950	26950	87
415	20230803	131700	2546500750	26950	26950	26950	26950	56
416	20230803	131600	2544991550	26950	26950	26950	26950	17
417	20230803	131500	2544533400	27000	26950	27000	26950	107
418	20230803	131400	2541649700	26950	26950	26950	26950	68
419	20230803	131300	2539817100	26950	26950	26950	26950	3
420	20230803	131200	2539736250	26950	26950	27000	26950	55
421	20230803	131100	2538251450	26950	26950	26950	26950	46
422	20230803	131000	2537011750	26950	27050	27050	26950	16
423	20230803	130900	2536580450	27050	27050	27050	27050	0
424	20230803	130800	2536580450	27050	27050	27050	27050	0
425	20230803	130700	2536580450	27050	27050	27050	27050	3
426	20230803	130600	2536499300	27050	27050	27050	27050	2
427	20230803	130500	2536445200	27050	27100	27100	27050	40
428	20230803	130400	2535361700	27100	26950	27100	26950	185
429	20230803	130300	2530353950	26950	27000	27000	26950	103
430	20230803	130200	2527573100	27100	26950	27100	26950	32
431	20230803	130100	2526709250	27000	27100	27100	27000	152
432	20230803	130000	2522604550	27100	27100	27100	27100	2
433	20230803	125900	2522550350	27100	27100	27100	27050	480
434	20230803	125800	2509545050	27100	27100	27100	27100	187
435	20230803	125700	2504477350	27150	27150	27200	27150	82
436	20230803	125600	2502248850	27200	27150	27200	27150	9
437	20230803	125500	2502004400	27200	27150	27200	27150	153
438	20230803	125400	2497844550	27150	27150	27150	27150	65
439	20230803	125300	2496079800	27150	27100	27150	27100	58
440	20230803	125200	2494505600	27150	27100	27150	27100	9
441	20230803	125100	2494261600	27100	27100	27100	27100	149
442	20230803	125000	2490223700	27100	27100	27100	27100	50
443	20230803	124900	2488868700	27100	27100	27100	27100	1
444	20230803	124800	2488841600	27100	27100	27100	27100	22
445	20230803	124700	2488245400	27100	27100	27150	27100	204
446	20230803	124600	2482707250	27150	27150	27150	27150	0
447	20230803	124500	2482707250	27150	27100	27150	27100	148
448	20230803	124400	2478690800	27100	27050	27100	27050	195
449	20230803	124300	2473407000	27100	27100	27100	27100	302
450	20230803	124200	2465222800	27100	27100	27100	27100	0
451	20230803	124100	2465222800	27100	27000	27100	26900	157
452	20230803	124000	2460988950	27000	27000	27000	27000	20
453	20230803	123900	2460448950	27050	27100	27100	27050	32
454	20230803	123800	2459583300	27100	27150	27200	27100	192
455	20230803	123700	2454368150	27200	27200	27200	27150	272
456	20230803	123600	2446970400	27150	27050	27150	27050	678
457	20230803	123500	2428586950	27100	27100	27100	27100	5
458	20230803	123400	2428451450	27150	27050	27150	27050	221
459	20230803	123300	2422457050	27100	27100	27100	27100	294
460	20230803	123200	2414489650	27100	27050	27100	27050	127
461	20230803	123100	2411049200	27050	27050	27100	27050	537
462	20230803	123000	2396504950	27050	27000	27050	27000	110
463	20230803	122900	2393532000	27050	27000	27050	27000	307
464	20230803	122800	2385231250	27000	26900	27000	26900	652
465	20230803	122700	2367657600	26900	26750	26900	26750	41
466	20230803	122600	2366560250	26750	26850	26900	26750	413
467	20230803	122500	2355485700	26850	26900	26900	26850	154
468	20230803	122400	2351345050	26950	26850	26950	26800	48
469	20230803	122300	2350056300	26850	26800	26850	26800	11
470	20230803	122200	2349761300	26850	26800	26850	26800	65
471	20230803	122100	2348019200	26800	26800	26800	26750	103
472	20230803	122000	2345263800	26800	26600	26800	26600	418
473	20230803	121900	2334123500	26650	26650	26650	26650	187
474	20230803	121800	2329139950	26650	26650	26650	26650	99
475	20230803	121700	2326501600	26650	26650	26650	26650	0
476	20230803	121600	2326501600	26650	26650	26650	26650	8
477	20230803	121500	2326288400	26650	26650	26650	26650	3
478	20230803	121400	2326208450	26650	26550	26650	26550	609
479	20230803	121300	2310034400	26600	26550	26600	26550	2
480	20230803	121200	2309981250	26600	26600	26650	26600	25
481	20230803	121100	2309316200	26600	26600	26600	26600	109
482	20230803	121000	2306416800	26650	26650	26650	26650	26
483	20230803	120900	2305723900	26600	26600	26600	26600	1
484	20230803	120800	2305697300	26600	26650	26650	26600	263
485	20230803	120700	2298693550	26650	26700	26700	26650	437
486	20230803	120600	2287047200	26750	26800	26800	26750	3
487	20230803	120500	2286966850	26800	26650	26800	26650	84
488	20230803	120400	2284727200	26600	26850	26850	26600	627
489	20230803	120300	2268012800	26850	26800	26850	26800	246
490	20230803	120200	2261419800	26800	26750	26800	26750	387
491	20230803	120100	2251066700	26750	26850	26850	26500	1611
492	20230803	120000	2208223100	26800	27000	27050	26500	2189
493	20230803	115900	2149816150	27000	27050	27050	26900	153
494	20230803	115800	2145699950	27000	27050	27050	26550	1805
495	20230803	115700	2097437500	27050	27050	27050	27050	262
496	20230803	115600	2090350400	27050	27000	27050	27000	102
497	20230803	115500	2087596300	27000	27000	27000	27000	1
498	20230803	115400	2087569300	27000	27000	27000	27000	1
499	20230803	115300	2087542300	27000	27000	27000	27000	223
500	20230803	115200	2081521300	27000	26850	27000	26850	826
501	20230803	115100	2059321950	26800	26800	26800	26800	72
502	20230803	115000	2057392350	26800	26850	26850	26800	147
503	20230803	114900	2053447750	26850	27050	27050	26850	72
504	20230803	114800	2051506150	27050	27100	27100	27050	39
505	20230803	114700	2050451100	27100	27100	27100	27100	0
506	20230803	114600	2050451100	27100	26950	27100	26950	126
507	20230803	114500	2047043800	26950	26900	26950	26900	578
508	20230803	114400	2031470600	26850	26950	26950	26850	506
509	20230803	114300	2017874850	26950	26950	26950	26950	105
510	20230803	114200	2015045100	27000	27050	27050	27000	75
511	20230803	114100	2013019850	27050	27050	27050	27050	0
512	20230803	114000	2013019850	27050	27050	27050	27050	134
513	20230803	113900	2009395150	27050	27100	27100	27050	175
514	20230803	113800	2004658650	27100	27100	27100	27100	52
515	20230803	113700	2003249450	27050	27050	27050	27050	1
516	20230803	113600	2003222400	27100	27100	27100	27100	5
517	20230803	113500	2003086900	27100	27100	27100	27100	0
518	20230803	113400	2003086900	27100	27100	27100	27100	170
519	20230803	113300	1998479900	27100	27000	27100	27000	406
520	20230803	113200	1987517400	27100	27050	27100	26950	1110
521	20230803	113100	1957549650	27050	27050	27100	27000	205
522	20230803	113000	1952012750	27000	27150	27150	27000	352
523	20230803	112900	1942484400	27150	27150	27150	27150	0
524	20230803	112800	1942484400	27150	27100	27150	27100	121
525	20230803	112700	1939204800	27150	27200	27200	27150	11
526	20230803	112600	1938906100	27200	27100	27200	27100	330
527	20230803	112500	1929962400	27100	27100	27100	27100	3
528	20230803	112400	1929881100	27000	27000	27050	26950	388
529	20230803	112300	1919412200	27100	27050	27100	27000	44
530	20230803	112200	1918222100	27100	27050	27100	27050	278
531	20230803	112100	1910702100	27100	27100	27100	27100	1
532	20230803	112000	1910675000	27100	27050	27100	27050	383
533	20230803	111900	1900314700	27050	27050	27100	27050	107
534	20230803	111800	1897415250	27100	27250	27250	27100	238
535	20230803	111700	1890964950	27250	27300	27300	27150	440
536	20230803	111600	1879010050	27250	27300	27300	27250	205
537	20230803	111500	1873415800	27300	27300	27300	27250	102
538	20230803	111400	1870632200	27300	27250	27300	27250	114
539	20230803	111300	1867525400	27250	27250	27250	27200	25
540	20230803	111200	1866844350	27250	27150	27250	27150	622
541	20230803	111100	1849955250	27150	27150	27150	27100	24
542	20230803	111000	1849303700	27100	27100	27100	27050	180
543	20230803	110900	1844427650	27100	27100	27150	27050	259
544	20230803	110800	1837409050	27150	27150	27150	27150	63
545	20230803	110700	1835698600	27150	27100	27150	27100	57
546	20230803	110600	1834151100	27150	27150	27150	27150	23
547	20230803	110500	1833526650	27150	27050	27150	27050	311
548	20230803	110400	1825100300	27050	27050	27050	27050	15
549	20230803	110300	1824694550	27100	27100	27100	27100	36
550	20230803	110200	1823718950	27100	27100	27100	27050	226
551	20230803	110100	1817605350	27050	27100	27100	27050	118
552	20230803	110000	1814409550	27100	26950	27100	26950	54
553	20230803	105900	1812951650	27000	27000	27150	26950	527
554	20230803	105800	1798680900	27000	27050	27100	27000	1331
555	20230803	105700	1762716050	27050	27250	27250	27050	1050
556	20230803	105600	1734249200	27250	27300	27300	27250	222
557	20230803	105500	1728189300	27300	27400	27400	27300	37
558	20230803	105400	1727176600	27400	27350	27400	27350	92
559	20230803	105300	1724658400	27350	27400	27400	27350	325
560	20230803	105200	1715760700	27400	27550	27550	27400	365
561	20230803	105100	1705742750	27500	27600	27600	27500	757
562	20230803	105000	1684899800	27600	27750	27750	27550	671
563	20230803	104900	1666342650	27650	27650	27850	27550	2221
564	20230803	104800	1604773600	27650	27600	27700	27450	559
565	20230803	104700	1589351850	27650	27350	27700	27350	2621
566	20230803	104600	1517146150	27300	27250	27300	27250	671
567	20230803	104500	1498853850	27300	27300	27300	27300	0
568	20230803	104400	1498853850	27300	27300	27300	27300	61
569	20230803	104300	1497188550	27300	27300	27300	27250	105
570	20230803	104200	1494323450	27300	27300	27300	27250	59
571	20230803	104100	1492714150	27300	27400	27400	27300	33
572	20230803	104000	1491813150	27400	27400	27400	27400	107
573	20230803	103900	1488881350	27400	27200	27400	27200	720
574	20230803	103800	1469276450	27150	27300	27300	27150	1111
575	20230803	103700	1439051700	27300	27450	27450	27300	570
576	20230803	103600	1423462200	27450	27400	27450	27400	226
577	20230803	103500	1417260150	27350	27350	27450	27350	529
578	20230803	103400	1402786600	27450	27450	27450	27350	246
579	20230803	103300	1396049800	27450	27400	27450	27350	346
580	20230803	103200	1386578250	27450	27500	27500	27400	308
581	20230803	103100	1378126650	27500	27500	27550	27450	489
582	20230803	103000	1364681750	27550	27450	27550	27400	1202
583	20230803	102900	1331631700	27450	27400	27450	27400	711
584	20230803	102800	1312143200	27300	27450	27450	27300	1091
585	20230803	102700	1282257500	27400	27350	27400	27300	927
586	20230803	102600	1256882800	27350	27350	27400	27300	381
587	20230803	102500	1246475250	27350	27150	27350	27150	579
588	20230803	102400	1230695050	27150	27150	27200	27150	278
589	20230803	102300	1223147300	27100	27200	27200	27100	34
590	20230803	102200	1222223000	27100	27200	27200	27100	12
591	20230803	102100	1221897150	27100	27100	27100	27100	83
592	20230803	102000	1219647850	27100	27100	27200	27100	506
593	20230803	101900	1205935150	27100	27100	27200	27100	76
594	20230803	101800	1203874250	27100	27100	27150	27050	15
595	20230803	101700	1203467900	27050	27150	27200	27050	557
596	20230803	101600	1188362000	27150	27200	27200	27150	243
597	20230803	101500	1181754350	27200	27250	27250	27200	4
598	20230803	101400	1181645400	27200	27400	27400	27200	222
599	20230803	101300	1175585150	27400	27350	27550	27350	1253
600	20230803	101200	1141184300	27400	27350	27550	27350	1283
601	20230803	101100	1105985000	27300	27100	27300	27100	662
602	20230803	101000	1087949700	27100	27200	27200	27100	539
603	20230803	100900	1073313450	27200	27300	27300	27100	110
604	20230803	100800	1070318000	27250	27150	27250	27100	710
605	20230803	100700	1051017050	27150	27100	27150	27100	65
606	20230803	100600	1049252550	27100	27150	27150	27100	362
607	20230803	100500	1039439900	27150	27100	27150	27100	120
608	20230803	100400	1036182750	27100	27000	27150	27000	551
609	20230803	100300	1021276550	26950	26900	26950	26900	322
610	20230803	100200	1012611750	26900	26900	26900	26900	109
611	20230803	100100	1009679650	26900	26900	26900	26900	205
612	20230803	100000	1004165150	26900	26950	26950	26900	41
613	20230803	095900	1003062200	26900	26900	26900	26900	15
614	20230803	095800	1002658700	26900	26900	26900	26900	11
615	20230803	095700	1002362800	26900	26900	26900	26900	21
616	20230803	095600	1001797900	26900	26900	26950	26900	414
617	20230803	095500	990660950	26900	26800	26900	26800	206
618	20230803	095400	985139950	26750	26850	26850	26750	234
619	20230803	095300	978874650	26750	26800	26800	26750	105
620	20230803	095200	976060850	26750	26800	26800	26750	81
621	20230803	095100	973894050	26750	26800	26800	26750	136
622	20230803	095000	970249350	26800	26900	26900	26800	614
623	20230803	094900	953767850	26900	27050	27050	26900	1206
624	20230803	094800	921294600	27050	27050	27050	27050	4
625	20230803	094700	921186400	27050	27050	27050	27050	4
626	20230803	094600	921078200	27050	27000	27050	27000	61
627	20230803	094500	919429650	27000	27100	27100	27000	251
628	20230803	094400	912643950	27100	27150	27150	27050	60
629	20230803	094300	911017400	27150	26950	27150	26950	615
630	20230803	094200	894341700	26950	26950	27000	26950	668
631	20230803	094100	876339050	26950	26950	27050	26950	75
632	20230803	094000	874317300	26950	26950	26950	26900	687
633	20230803	093900	855804100	27000	27000	27000	27000	117
634	20230803	093800	852645100	27000	27000	27000	27000	296
635	20230803	093700	844653100	26950	27100	27100	26950	321
636	20230803	093600	835981950	27050	27300	27300	27050	751
637	20230803	093500	815591150	27300	27100	27300	27050	1380
638	20230803	093400	778055750	27100	27000	27100	27000	2094
639	20230803	093300	721481300	26950	26850	26950	26800	1703
640	20230803	093200	675718000	26800	26900	26900	26800	141
641	20230803	093100	671932650	26900	26650	26900	26650	799
642	20230803	093000	650472200	26600	26800	26800	26600	504
643	20230803	092900	636987150	26800	26800	26850	26750	233
644	20230803	092800	630742200	26800	26450	26800	26450	678
645	20230803	092700	612719850	26400	26350	26500	26350	192
646	20230803	092600	607640850	26350	26350	26350	26350	17
647	20230803	092500	607192900	26400	26400	26400	26400	1
648	20230803	092400	607166500	26300	26300	26400	26300	402
649	20230803	092300	596593700	26300	26400	26500	26300	456
650	20230803	092200	584557450	26400	26350	26400	26350	126
651	20230803	092100	581232650	26300	26250	26350	26200	362
652	20230803	092000	571713800	26200	26200	26200	26200	81
653	20230803	091900	569591600	26250	26050	26250	26050	171
654	20230803	091800	565126150	26100	26050	26100	26000	512
655	20230803	091700	551786450	26000	25900	26000	25900	442
656	20230803	091600	540313500	25950	25900	25950	25850	819
657	20230803	091500	519112600	25900	26050	26050	25900	103
658	20230803	091400	516439400	25900	26000	26000	25900	586
659	20230803	091300	501260550	25900	25900	26100	25900	293
660	20230803	091200	493666100	25900	25750	26350	25750	1764
661	20230803	091100	447893950	25700	26000	26000	25700	1376
662	20230803	091000	412295900	26050	26100	26100	25900	4278
663	20230803	090900	301071300	26100	26200	26200	26100	680
664	20230803	090800	283299000	26200	26400	26400	26200	894
665	20230803	090700	259824350	26400	26550	26550	26350	126
666	20230803	090600	256493400	26300	26400	26400	26200	1572
667	20230803	090500	215198850	26400	26400	26550	26350	219
668	20230803	090400	209399500	26400	26500	26600	26400	738
669	20230803	090300	189888350	26500	26550	26600	26450	680
670	20230803	090200	171848900	26450	26250	26750	26200	1321
671	20230803	090100	137010450	26250	26750	26800	26200	3282
672	20230803	090000	50400050	26800	26800	26850	26600	1478