KissMeData/102940/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	195200	231630100	27050	27050	27050	27050	79
3	20230802	195100	231630100	27050	27050	27050	27050	0
4	20230802	195000	231630100	27050	27050	27050	27050	0
5	20230802	194900	231630100	27050	27050	27050	27050	0
6	20230802	194800	231630100	27050	27050	27050	27050	0
7	20230802	194700	231630100	27050	27050	27050	27050	0
8	20230802	194600	231630100	27050	27050	27050	27050	0
9	20230802	194500	231630100	27050	27050	27050	27050	0
10	20230802	194400	231630100	27050	27050	27050	27050	0
11	20230802	194300	231630100	27050	27050	27050	27050	0
12	20230802	194200	231630100	27050	27050	27050	27050	0
13	20230802	194100	231630100	27050	27050	27050	27050	0
14	20230802	194000	231630100	27050	27050	27050	27050	0
15	20230802	193900	231630100	27050	27050	27050	27050	0
16	20230802	193800	231630100	27050	27050	27050	27050	0
17	20230802	193700	231630100	27050	27050	27050	27050	0
18	20230802	193600	231630100	27050	27050	27050	27050	0
19	20230802	193500	231630100	27050	27050	27050	27050	0
20	20230802	193400	231630100	27050	27050	27050	27050	0
21	20230802	193300	231630100	27050	27050	27050	27050	0
22	20230802	193200	231630100	27050	27050	27050	27050	0
23	20230802	193100	231630100	27050	27050	27050	27050	0
24	20230802	193000	231630100	27050	27050	27050	27050	0
25	20230802	192900	231630100	27050	27050	27050	27050	0
26	20230802	192800	231630100	27050	27050	27050	27050	0
27	20230802	192700	231630100	27050	27050	27050	27050	0
28	20230802	192600	231630100	27050	27050	27050	27050	0
29	20230802	192500	231630100	27050	27050	27050	27050	0
30	20230802	192400	231630100	27050	27050	27050	27050	0
31	20230802	192300	231630100	27050	27050	27050	27050	0
32	20230802	192200	231630100	27050	27050	27050	27050	79
33	20230802	192100	231630100	27050	27050	27050	27050	0
34	20230802	192000	231630100	27050	27050	27050	27050	0
35	20230802	191900	231630100	27050	27050	27050	27050	0
36	20230802	191800	231630100	27050	27050	27050	27050	0
37	20230802	191700	231630100	27050	27050	27050	27050	0
38	20230802	191600	231630100	27050	27050	27050	27050	0
39	20230802	191500	231630100	27050	27050	27050	27050	0
40	20230802	191400	231630100	27050	27050	27050	27050	0
41	20230802	191300	231630100	27050	27050	27050	27050	0
42	20230802	191200	231630100	27050	27050	27050	27050	0
43	20230802	191100	231630100	27050	27050	27050	27050	0
44	20230802	191000	231630100	27050	27050	27050	27050	0
45	20230802	190900	231630100	27050	27050	27050	27050	0
46	20230802	190800	231630100	27050	27050	27050	27050	0
47	20230802	190700	231630100	27050	27050	27050	27050	0
48	20230802	190600	231630100	27050	27050	27050	27050	0
49	20230802	190500	231630100	27050	27050	27050	27050	0
50	20230802	190400	231630100	27050	27050	27050	27050	0
51	20230802	190300	231630100	27050	27050	27050	27050	0
52	20230802	190200	231630100	27050	27050	27050	27050	0
53	20230802	190100	231630100	27050	27050	27050	27050	0
54	20230802	190000	231630100	27050	27050	27050	27050	0
55	20230802	185900	231630100	27050	27050	27050	27050	0
56	20230802	185800	231630100	27050	27050	27050	27050	0
57	20230802	185700	231630100	27050	27050	27050	27050	0
58	20230802	185600	231630100	27050	27050	27050	27050	0
59	20230802	185500	231630100	27050	27050	27050	27050	0
60	20230802	185400	231630100	27050	27050	27050	27050	0
61	20230802	185300	231630100	27050	27050	27050	27050	0
62	20230802	185200	231630100	27050	27050	27050	27050	79
63	20230802	185100	231630100	27050	27050	27050	27050	0
64	20230802	185000	231630100	27050	27050	27050	27050	0
65	20230802	184900	231630100	27050	27050	27050	27050	0
66	20230802	184800	231630100	27050	27050	27050	27050	0
67	20230802	184700	231630100	27050	27050	27050	27050	0
68	20230802	184600	231630100	27050	27050	27050	27050	0
69	20230802	184500	231630100	27050	27050	27050	27050	0
70	20230802	184400	231630100	27050	27050	27050	27050	0
71	20230802	184300	231630100	27050	27050	27050	27050	0
72	20230802	184200	231630100	27050	27050	27050	27050	0
73	20230802	184100	231630100	27050	27050	27050	27050	0
74	20230802	184000	231630100	27050	27050	27050	27050	0
75	20230802	183900	231630100	27050	27050	27050	27050	0
76	20230802	183800	231630100	27050	27050	27050	27050	0
77	20230802	183700	231630100	27050	27050	27050	27050	0
78	20230802	183600	231630100	27050	27050	27050	27050	0
79	20230802	183500	231630100	27050	27050	27050	27050	0
80	20230802	183400	231630100	27050	27050	27050	27050	0
81	20230802	183300	231630100	27050	27050	27050	27050	0
82	20230802	183200	231630100	27050	27050	27050	27050	0
83	20230802	183100	231630100	27050	27050	27050	27050	0
84	20230802	183000	231630100	27050	27050	27050	27050	0
85	20230802	182900	231630100	27050	27050	27050	27050	0
86	20230802	182800	231630100	27050	27050	27050	27050	0
87	20230802	182700	231630100	27050	27050	27050	27050	0
88	20230802	182600	231630100	27050	27050	27050	27050	0
89	20230802	182500	231630100	27050	27050	27050	27050	0
90	20230802	182400	231630100	27050	27050	27050	27050	0
91	20230802	182300	231630100	27050	27050	27050	27050	0
92	20230802	182200	231630100	27050	27050	27050	27050	79
93	20230802	182100	231630100	27050	27050	27050	27050	0
94	20230802	182000	231630100	27050	27050	27050	27050	0
95	20230802	181900	231630100	27050	27050	27050	27050	0
96	20230802	181800	231630100	27050	27050	27050	27050	0
97	20230802	181700	231630100	27050	27050	27050	27050	0
98	20230802	181600	231630100	27050	27050	27050	27050	0
99	20230802	181500	231630100	27050	27050	27050	27050	0
100	20230802	181400	231630100	27050	27050	27050	27050	0
101	20230802	181300	231630100	27050	27050	27050	27050	0
102	20230802	181200	231630100	27050	27050	27050	27050	0
103	20230802	181100	231630100	27050	27050	27050	27050	0
104	20230802	181000	231630100	27050	27050	27050	27050	0
105	20230802	180900	231630100	27050	27050	27050	27050	0
106	20230802	180800	231630100	27050	27050	27050	27050	0
107	20230802	180700	231630100	27050	27050	27050	27050	0
108	20230802	180600	231630100	27050	27050	27050	27050	0
109	20230802	180500	231630100	27050	27050	27050	27050	0
110	20230802	180400	231630100	27050	27050	27050	27050	0
111	20230802	180300	231630100	27050	27050	27050	27050	0
112	20230802	180200	231630100	27050	27050	27050	27050	0
113	20230802	180100	231630100	27050	27050	27050	27050	0
114	20230802	180000	231630100	27050	27050	27050	27050	0
115	20230802	175900	231630100	27050	27050	27050	27050	0
116	20230802	175800	231630100	27050	27050	27050	27050	0
117	20230802	175700	231630100	27050	27050	27050	27050	0
118	20230802	175600	231630100	27050	27050	27050	27050	0
119	20230802	175500	231630100	27050	27050	27050	27050	0
120	20230802	175400	231630100	27050	27050	27050	27050	0
121	20230802	175300	231630100	27050	27050	27050	27050	0
122	20230802	175200	231630100	27050	27050	27050	27050	79
123	20230802	175100	231630100	27050	27050	27050	27050	0
124	20230802	175000	231630100	27050	27050	27050	27050	0
125	20230802	174900	231630100	27050	27050	27050	27050	0
126	20230802	174800	231630100	27050	27050	27050	27050	0
127	20230802	174700	231630100	27050	27050	27050	27050	0
128	20230802	174600	231630100	27050	27050	27050	27050	0
129	20230802	174500	231630100	27050	27050	27050	27050	0
130	20230802	174400	231630100	27050	27050	27050	27050	0
131	20230802	174300	231630100	27050	27050	27050	27050	0
132	20230802	174200	231630100	27050	27050	27050	27050	0
133	20230802	174100	231630100	27050	27050	27050	27050	0
134	20230802	174000	231630100	27050	27050	27050	27050	0
135	20230802	173900	231630100	27050	27050	27050	27050	0
136	20230802	173800	231630100	27050	27050	27050	27050	0
137	20230802	173700	231630100	27050	27050	27050	27050	0
138	20230802	173600	231630100	27050	27050	27050	27050	0
139	20230802	173500	231630100	27050	27050	27050	27050	0
140	20230802	173400	231630100	27050	27050	27050	27050	0
141	20230802	173300	231630100	27050	27050	27050	27050	0
142	20230802	173200	231630100	27050	27050	27050	27050	0
143	20230802	173100	231630100	27050	27050	27050	27050	0
144	20230802	173000	231630100	27050	27050	27050	27050	0
145	20230802	172900	231630100	27050	27050	27050	27050	0
146	20230802	172800	231630100	27050	27050	27050	27050	0
147	20230802	172700	231630100	27050	27050	27050	27050	0
148	20230802	172600	231630100	27050	27050	27050	27050	0
149	20230802	172500	231630100	27050	27050	27050	27050	0
150	20230802	172400	231630100	27050	27050	27050	27050	0
151	20230802	172300	231630100	27050	27050	27050	27050	0
152	20230802	172200	231630100	27050	27050	27050	27050	79
153	20230802	172100	231630100	27050	27050	27050	27050	0
154	20230802	172000	231630100	27050	27050	27050	27050	0
155	20230802	171900	231630100	27050	27050	27050	27050	0
156	20230802	171800	231630100	27050	27050	27050	27050	0
157	20230802	171700	231630100	27050	27050	27050	27050	0
158	20230802	171600	231630100	27050	27050	27050	27050	0
159	20230802	171500	231630100	27050	27050	27050	27050	0
160	20230802	171400	231630100	27050	27050	27050	27050	0
161	20230802	171300	231630100	27050	27050	27050	27050	0
162	20230802	171200	231630100	27050	27050	27050	27050	0
163	20230802	171100	231630100	27050	27050	27050	27050	0
164	20230802	171000	231630100	27050	27050	27050	27050	0
165	20230802	170900	231630100	27050	27050	27050	27050	0
166	20230802	170800	231630100	27050	27050	27050	27050	0
167	20230802	170700	231630100	27050	27050	27050	27050	0
168	20230802	170600	231630100	27050	27050	27050	27050	0
169	20230802	170500	231630100	27050	27050	27050	27050	0
170	20230802	170400	231630100	27050	27050	27050	27050	0
171	20230802	170300	231630100	27050	27050	27050	27050	0
172	20230802	170200	231630100	27050	27050	27050	27050	0
173	20230802	170100	231630100	27050	27050	27050	27050	0
174	20230802	170000	231630100	27050	27050	27050	27050	0
175	20230802	165900	231630100	27050	27050	27050	27050	0
176	20230802	165800	231630100	27050	27050	27050	27050	0
177	20230802	165700	231630100	27050	27050	27050	27050	0
178	20230802	165600	231630100	27050	27050	27050	27050	0
179	20230802	165500	231630100	27050	27050	27050	27050	0
180	20230802	165400	231630100	27050	27050	27050	27050	0
181	20230802	165300	231630100	27050	27050	27050	27050	0
182	20230802	165200	231630100	27050	27050	27050	27050	79
183	20230802	165100	231630100	27050	27050	27050	27050	0
184	20230802	165000	231630100	27050	27050	27050	27050	0
185	20230802	164900	231630100	27050	27050	27050	27050	0
186	20230802	164800	231630100	27050	27050	27050	27050	0
187	20230802	164700	231630100	27050	27050	27050	27050	0
188	20230802	164600	231630100	27050	27050	27050	27050	0
189	20230802	164500	231630100	27050	27050	27050	27050	0
190	20230802	164400	231630100	27050	27050	27050	27050	0
191	20230802	164300	231630100	27050	27050	27050	27050	0
192	20230802	164200	231630100	27050	27050	27050	27050	0
193	20230802	164100	231630100	27050	27050	27050	27050	0
194	20230802	164000	231630100	27050	27050	27050	27050	0
195	20230802	163900	231630100	27050	27050	27050	27050	0
196	20230802	163800	231630100	27050	27050	27050	27050	0
197	20230802	163700	231630100	27050	27050	27050	27050	0
198	20230802	163600	231630100	27050	27050	27050	27050	0
199	20230802	163500	231630100	27050	27050	27050	27050	0
200	20230802	163400	231630100	27050	27050	27050	27050	0
201	20230802	163300	231630100	27050	27050	27050	27050	0
202	20230802	163200	231630100	27050	27050	27050	27050	0
203	20230802	163100	231630100	27050	27050	27050	27050	0
204	20230802	163000	231630100	27050	27050	27050	27050	0
205	20230802	162900	231630100	27050	27050	27050	27050	0
206	20230802	162800	231630100	27050	27050	27050	27050	0
207	20230802	162700	231630100	27050	27050	27050	27050	0
208	20230802	162600	231630100	27050	27050	27050	27050	0
209	20230802	162500	231630100	27050	27050	27050	27050	0
210	20230802	162400	231630100	27050	27050	27050	27050	0
211	20230802	162300	231630100	27050	27050	27050	27050	0
212	20230802	162200	231630100	27050	27050	27050	27050	79
213	20230802	162100	231630100	27050	27050	27050	27050	0
214	20230802	162000	231630100	27050	27050	27050	27050	0
215	20230802	161900	231630100	27050	27050	27050	27050	0
216	20230802	161800	231630100	27050	27050	27050	27050	0
217	20230802	161700	231630100	27050	27050	27050	27050	0
218	20230802	161600	231630100	27050	27050	27050	27050	0
219	20230802	161500	231630100	27050	27050	27050	27050	0
220	20230802	161400	231630100	27050	27050	27050	27050	0
221	20230802	161300	231630100	27050	27050	27050	27050	0
222	20230802	161200	231630100	27050	27050	27050	27050	0
223	20230802	161100	231630100	27050	27050	27050	27050	0
224	20230802	161000	231630100	27050	27050	27050	27050	0
225	20230802	160900	231630100	27050	27050	27050	27050	0
226	20230802	160800	231630100	27050	27050	27050	27050	0
227	20230802	160700	231630100	27050	27050	27050	27050	0
228	20230802	160600	231630100	27050	27050	27050	27050	0
229	20230802	160500	231630100	27050	27050	27050	27050	0
230	20230802	160400	231630100	27050	27050	27050	27050	0
231	20230802	160300	231630100	27050	27050	27050	27050	0
232	20230802	160200	231630100	27050	27050	27050	27050	0
233	20230802	160100	231630100	27050	27050	27050	27050	0
234	20230802	160000	231630100	27050	27050	27050	27050	0
235	20230802	155900	231630100	27050	27050	27050	27050	0
236	20230802	155800	231630100	27050	27050	27050	27050	0
237	20230802	155700	231630100	27050	27050	27050	27050	0
238	20230802	155600	231630100	27050	27050	27050	27050	0
239	20230802	155500	231630100	27050	27050	27050	27050	0
240	20230802	155400	231630100	27050	27050	27050	27050	0
241	20230802	155300	231630100	27050	27050	27050	27050	0
242	20230802	155200	231630100	27050	27050	27050	27050	79
243	20230802	155100	231630100	27050	27050	27050	27050	0
244	20230802	155000	231630100	27050	27050	27050	27050	0
245	20230802	154900	231630100	27050	27050	27050	27050	0
246	20230802	154800	231630100	27050	27050	27050	27050	0
247	20230802	154700	231630100	27050	27050	27050	27050	0
248	20230802	154600	231630100	27050	27050	27050	27050	0
249	20230802	154500	231630100	27050	27050	27050	27050	0
250	20230802	154400	231630100	27050	27050	27050	27050	0
251	20230802	154300	231630100	27050	27050	27050	27050	0
252	20230802	154200	231630100	27050	27050	27050	27050	0
253	20230802	154100	231630100	27050	27050	27050	27050	0
254	20230802	154000	231630100	27050	27050	27050	27050	0
255	20230802	153900	231630100	27050	27050	27050	27050	0
256	20230802	153800	231630100	27050	27050	27050	27050	0
257	20230802	153700	231630100	27050	27050	27050	27050	0
258	20230802	153600	231630100	27050	27050	27050	27050	0
259	20230802	153500	231630100	27050	27050	27050	27050	0
260	20230802	153400	231630100	27050	27050	27050	27050	0
261	20230802	153300	231630100	27050	27050	27050	27050	0
262	20230802	153200	231630100	27050	27050	27050	27050	0
263	20230802	153100	231630100	27050	27050	27050	27050	0
264	20230802	153000	231630100	27050	27050	27050	27050	79
265	20230802	152900	229493150	27000	27000	27000	27000	0
266	20230802	152800	229493150	27000	27000	27000	27000	0
267	20230802	152700	229493150	27000	27000	27000	27000	0
268	20230802	152600	229493150	27000	27000	27000	27000	0
269	20230802	152500	229493150	27000	27000	27000	27000	0
270	20230802	152400	229493150	27000	27000	27000	27000	0
271	20230802	152300	229493150	27000	27000	27000	27000	0
272	20230802	152200	229493150	27000	27000	27000	27000	0
273	20230802	152100	229493150	27000	27000	27000	27000	0
274	20230802	152000	229493150	27000	27000	27000	27000	0
275	20230802	151900	229493150	27000	27000	27000	27000	0
276	20230802	151800	229493150	27000	27050	27050	27000	2
277	20230802	151700	229439100	27000	27000	27000	27000	101
278	20230802	151600	226712100	27000	26900	27000	26850	51
279	20230802	151500	225341200	26900	26900	26900	26900	0
280	20230802	151400	225341200	26900	26900	26900	26700	258
281	20230802	151300	218441050	27000	27000	27000	27000	0
282	20230802	151200	218441050	27000	27000	27000	27000	0
283	20230802	151100	218441050	27000	27000	27000	27000	1
284	20230802	151000	218414050	27000	27000	27000	27000	2
285	20230802	150900	218360050	27000	27000	27000	27000	1
286	20230802	150800	218333050	26900	26900	26900	26900	10
287	20230802	150700	218064050	27000	27000	27000	27000	0
288	20230802	150600	218064050	27000	27000	27000	27000	5
289	20230802	150500	217929050	27050	27050	27050	27050	0
290	20230802	150400	217929050	27050	27050	27050	27050	0
291	20230802	150300	217929050	27050	27050	27050	27050	5
292	20230802	150200	217793800	27050	27050	27050	27050	0
293	20230802	150100	217793800	27050	27050	27050	27050	10
294	20230802	150000	217523300	27050	27050	27050	27050	0
295	20230802	145900	217523300	27050	27050	27050	27050	0
296	20230802	145800	217523300	27050	27050	27050	27050	0
297	20230802	145700	217523300	27050	27050	27050	27050	0
298	20230802	145600	217523300	27050	27050	27050	27050	4
299	20230802	145500	217415100	27050	27050	27050	27050	0
300	20230802	145400	217415100	27050	27050	27050	27050	0
301	20230802	145300	217415100	27050	27050	27050	27050	0
302	20230802	145200	217415100	27050	27050	27050	27050	1
303	20230802	145100	217388050	27000	27000	27000	27000	0
304	20230802	145000	217388050	27000	27000	27000	27000	0
305	20230802	144900	217388050	27000	27000	27000	27000	1
306	20230802	144800	217361050	27000	27000	27000	27000	0
307	20230802	144700	217361050	27000	27000	27000	27000	42
308	20230802	144600	216227050	27050	27050	27050	27050	20
309	20230802	144500	215686050	27050	27050	27050	27050	0
310	20230802	144400	215686050	27050	27050	27050	27050	0
311	20230802	144300	215686050	27050	27000	27050	27000	3
312	20230802	144200	215605000	27000	27000	27000	27000	0
313	20230802	144100	215605000	27000	27000	27000	27000	6
314	20230802	144000	215443000	27050	27050	27050	27050	0
315	20230802	143900	215443000	27050	27050	27050	27050	1
316	20230802	143800	215415950	27050	27050	27050	27050	0
317	20230802	143700	215415950	27050	27050	27050	27050	0
318	20230802	143600	215415950	27050	27050	27050	27050	0
319	20230802	143500	215415950	27050	27050	27050	27050	0
320	20230802	143400	215415950	27050	27050	27050	27050	0
321	20230802	143300	215415950	27050	27050	27050	27050	0
322	20230802	143200	215415950	27050	27050	27050	27050	0
323	20230802	143100	215415950	27050	27050	27050	27050	0
324	20230802	143000	215415950	27050	27050	27050	27050	0
325	20230802	142900	215415950	27050	27050	27050	27050	0
326	20230802	142800	215415950	27050	27050	27050	27050	0
327	20230802	142700	215415950	27050	27050	27050	27050	0
328	20230802	142600	215415950	27050	27050	27050	27050	0
329	20230802	142500	215415950	27050	27050	27050	27050	0
330	20230802	142400	215415950	27050	27050	27050	27050	0
331	20230802	142300	215415950	27050	27050	27050	27050	1
332	20230802	142200	215388900	27000	27000	27000	27000	6
333	20230802	142100	215226900	27050	27050	27050	27050	1
334	20230802	142000	215199850	27000	27000	27050	27000	61
335	20230802	141900	213552800	27000	27000	27000	27000	0
336	20230802	141800	213552800	27000	27000	27000	27000	1
337	20230802	141700	213525800	27050	26850	27050	26850	129
338	20230802	141600	210058800	26850	26850	26850	26850	0
339	20230802	141500	210058800	26850	26850	26850	26850	0
340	20230802	141400	210058800	26850	26850	26850	26850	0
341	20230802	141300	210058800	26850	26850	26850	26850	0
342	20230802	141200	210058800	26850	26850	26850	26850	5
343	20230802	141100	209924550	26850	26850	26850	26850	0
344	20230802	141000	209924550	26850	26850	26850	26850	0
345	20230802	140900	209924550	26850	26850	26850	26850	12
346	20230802	140800	209602350	26850	26850	26850	26850	0
347	20230802	140700	209602350	26850	26850	26850	26850	0
348	20230802	140600	209602350	26850	26850	26850	26850	0
349	20230802	140500	209602350	26850	26850	26850	26850	5
350	20230802	140400	209468100	26850	26850	26850	26850	1
351	20230802	140300	209441250	26750	26750	26850	26750	13
352	20230802	140200	209093400	26750	26750	26750	26750	50
353	20230802	140100	207755900	26850	26850	26850	26850	0
354	20230802	140000	207755900	26850	26850	26850	26850	1
355	20230802	135900	207729050	26750	26750	26750	26750	0
356	20230802	135800	207729050	26750	26750	26750	26750	0
357	20230802	135700	207729050	26750	26750	26750	26750	0
358	20230802	135600	207729050	26750	26750	26750	26750	0
359	20230802	135500	207729050	26750	26850	26850	26750	25
360	20230802	135400	207060200	26800	26800	26800	26800	0
361	20230802	135300	207060200	26800	26800	26800	26800	0
362	20230802	135200	207060200	26800	26800	26800	26800	120
363	20230802	135100	203844200	26800	26800	26800	26800	0
364	20230802	135000	203844200	26800	26800	26800	26800	0
365	20230802	134900	203844200	26800	26800	26800	26800	1
366	20230802	134800	203817400	26800	26800	26800	26800	88
367	20230802	134700	201459000	26850	26850	26850	26850	0
368	20230802	134600	201459000	26850	26850	26850	26850	0
369	20230802	134500	201459000	26850	26850	26850	26850	1
370	20230802	134400	201432150	26800	26800	26800	26800	0
371	20230802	134300	201432150	26800	26800	26800	26800	131
372	20230802	134200	197921350	26800	26800	26800	26800	25
373	20230802	134100	197251350	26800	26800	26800	26800	15
374	20230802	134000	196849350	26850	26850	26900	26800	239
375	20230802	133900	190443200	26850	26850	26850	26800	76
376	20230802	133800	188402650	26850	26850	26850	26850	0
377	20230802	133700	188402650	26850	26850	26850	26850	0
378	20230802	133600	188402650	26850	26850	26850	26850	1
379	20230802	133500	188375800	26800	26800	26800	26800	0
380	20230802	133400	188375800	26800	26800	26800	26800	0
381	20230802	133300	188375800	26800	26800	26800	26800	27
382	20230802	133200	187652200	26850	26850	26850	26850	0
383	20230802	133100	187652200	26850	26850	26850	26850	0
384	20230802	133000	187652200	26850	26850	26850	26850	7
385	20230802	132900	187464250	26850	26850	26850	26850	0
386	20230802	132800	187464250	26850	26850	26850	26850	0
387	20230802	132700	187464250	26850	26850	26850	26850	0
388	20230802	132600	187464250	26850	26850	26850	26850	1
389	20230802	132500	187437400	26800	26800	26800	26800	0
390	20230802	132400	187437400	26800	26800	26800	26800	0
391	20230802	132300	187437400	26800	26800	26800	26800	1
392	20230802	132200	187410600	26800	26800	26800	26800	1
393	20230802	132100	187383800	26800	26800	26800	26800	51
394	20230802	132000	186017000	26850	26850	26850	26850	0
395	20230802	131900	186017000	26850	26850	26850	26850	0
396	20230802	131800	186017000	26850	26850	26850	26850	0
397	20230802	131700	186017000	26850	26850	26850	26850	0
398	20230802	131600	186017000	26850	26850	26850	26850	5
399	20230802	131500	185882750	26850	26850	26850	26850	0
400	20230802	131400	185882750	26850	26850	26850	26850	5
401	20230802	131300	185748500	26850	26800	26850	26800	13
402	20230802	131200	185399950	26800	26800	26800	26800	0
403	20230802	131100	185399950	26800	26800	26800	26800	0
404	20230802	131000	185399950	26800	26800	26800	26800	0
405	20230802	130900	185399950	26800	26800	26800	26800	0
406	20230802	130800	185399950	26800	26800	26800	26800	0
407	20230802	130700	185399950	26800	26800	26800	26800	0
408	20230802	130600	185399950	26800	26800	26800	26800	0
409	20230802	130500	185399950	26800	26850	26850	26800	30
410	20230802	130400	184595750	26850	26850	26850	26850	0
411	20230802	130300	184595750	26850	26850	26850	26850	0
412	20230802	130200	184595750	26850	26850	26850	26850	0
413	20230802	130100	184595750	26850	26850	26850	26850	0
414	20230802	130000	184595750	26850	26850	26850	26850	0
415	20230802	125900	184595750	26850	26850	26850	26850	0
416	20230802	125800	184595750	26850	26850	26850	26850	101
417	20230802	125700	181883900	26850	26850	26850	26850	1
418	20230802	125600	181857050	26850	26850	26850	26850	0
419	20230802	125500	181857050	26850	26850	26850	26850	0
420	20230802	125400	181857050	26850	26850	26850	26850	4
421	20230802	125300	181749650	26850	26850	26850	26850	5
422	20230802	125200	181615400	26850	26850	26850	26850	0
423	20230802	125100	181615400	26850	26850	26850	26850	0
424	20230802	125000	181615400	26850	26850	26850	26850	10
425	20230802	124900	181346900	26850	26850	26850	26850	11
426	20230802	124800	181051550	26850	26850	26850	26850	0
427	20230802	124700	181051550	26850	26850	26850	26850	0
428	20230802	124600	181051550	26850	26850	26850	26850	10
429	20230802	124500	180783050	26850	26850	26850	26850	0
430	20230802	124400	180783050	26850	26850	26850	26850	0
431	20230802	124300	180783050	26850	26850	26850	26850	0
432	20230802	124200	180783050	26850	26850	26850	26850	2
433	20230802	124100	180729350	26850	26850	26850	26850	0
434	20230802	124000	180729350	26850	26850	26850	26850	0
435	20230802	123900	180729350	26850	26850	26850	26850	10
436	20230802	123800	180460850	26850	26800	26850	26800	280
437	20230802	123700	172956800	26800	26800	26800	26800	10
438	20230802	123600	172688800	26800	26800	26800	26800	0
439	20230802	123500	172688800	26800	26800	26800	26800	0
440	20230802	123400	172688800	26800	26800	26800	26800	11
441	20230802	123300	172394000	26800	26800	26800	26800	0
442	20230802	123200	172394000	26800	26800	26800	26800	0
443	20230802	123100	172394000	26800	26800	26800	26800	0
444	20230802	123000	172394000	26800	26800	26800	26800	0
445	20230802	122900	172394000	26800	26800	26800	26800	0
446	20230802	122800	172394000	26800	26800	26800	26800	0
447	20230802	122700	172394000	26800	26800	26800	26800	284
448	20230802	122600	164782800	26800	26800	26800	26800	0
449	20230802	122500	164782800	26800	26800	26800	26800	0
450	20230802	122400	164782800	26800	26800	26800	26800	0
451	20230802	122300	164782800	26800	26800	26800	26800	5
452	20230802	122200	164648800	26800	26800	26800	26800	3
453	20230802	122100	164568400	26800	26800	26800	26800	0
454	20230802	122000	164568400	26800	26800	26800	26800	10
455	20230802	121900	164300400	26800	26800	26800	26800	0
456	20230802	121800	164300400	26800	26800	26800	26800	0
457	20230802	121700	164300400	26800	26800	26800	26800	0
458	20230802	121600	164300400	26800	26800	26800	26800	0
459	20230802	121500	164300400	26800	26800	26850	26800	68
460	20230802	121400	162477450	26600	26600	26600	26600	0
461	20230802	121300	162477450	26600	26850	26850	26600	260
462	20230802	121200	155551750	26800	26800	26800	26800	276
463	20230802	121100	148154950	26800	26800	26800	26800	0
464	20230802	121000	148154950	26800	26800	26800	26800	0
465	20230802	120900	148154950	26800	26800	26800	26800	0
466	20230802	120800	148154950	26800	26800	26800	26800	1
467	20230802	120700	148128150	26800	26850	26850	26800	323
468	20230802	120600	139471250	27000	27000	27000	27000	1
469	20230802	120500	139444250	26800	26800	26800	26800	0
470	20230802	120400	139444250	26800	26800	26800	26800	1
471	20230802	120300	139417450	26800	26800	26800	26800	0
472	20230802	120200	139417450	26800	26800	26800	26800	0
473	20230802	120100	139417450	26800	26800	26800	26800	0
474	20230802	120000	139417450	26800	26800	26800	26800	35
475	20230802	115900	138479450	26500	26800	26800	26500	980
476	20230802	115800	112393300	27000	27000	27000	27000	0
477	20230802	115700	112393300	27000	27000	27000	27000	0
478	20230802	115600	112393300	27000	27000	27000	27000	0
479	20230802	115500	112393300	27000	27000	27000	27000	0
480	20230802	115400	112393300	27000	27000	27000	27000	8
481	20230802	115300	112177300	26800	26800	26800	26800	0
482	20230802	115200	112177300	26800	26850	26850	26800	43
483	20230802	115100	111024400	26850	26800	26850	26800	241
484	20230802	115000	104558350	26800	26800	26800	26800	0
485	20230802	114900	104558350	26800	26800	26800	26800	0
486	20230802	114800	104558350	26800	26800	26800	26800	0
487	20230802	114700	104558350	26800	26800	26800	26800	10
488	20230802	114600	104290350	26800	26800	26800	26800	0
489	20230802	114500	104290350	26800	26800	26800	26800	5
490	20230802	114400	104156350	26800	26800	26800	26800	0
491	20230802	114300	104156350	26800	26800	26800	26800	100
492	20230802	114200	101476350	26800	26800	26800	26800	87
493	20230802	114100	99144750	26850	26850	26850	26800	148
494	20230802	114000	95171000	27050	27050	27050	27050	1
495	20230802	113900	95143950	26900	26900	26900	26900	21
496	20230802	113800	94579050	26900	26900	26900	26900	0
497	20230802	113700	94579050	26900	26950	26950	26900	200
498	20230802	113600	89193950	27100	27100	27100	27100	0
499	20230802	113500	89193950	27100	26950	27100	26950	8
500	20230802	113400	88978100	27000	27000	27000	27000	38
501	20230802	113300	87952100	27150	27150	27150	27150	0
502	20230802	113200	87952100	27150	27150	27150	27150	1
503	20230802	113100	87924950	26950	26950	26950	26950	100
504	20230802	113000	85229950	26950	26950	26950	26950	0
505	20230802	112900	85229950	26950	26950	26950	26950	73
506	20230802	112800	83262600	27150	27150	27150	27150	0
507	20230802	112700	83262600	27150	27150	27150	27150	0
508	20230802	112600	83262600	27150	27000	27150	27000	5
509	20230802	112500	83127450	27000	27000	27000	27000	0
510	20230802	112400	83127450	27000	27000	27000	27000	0
511	20230802	112300	83127450	27000	27000	27000	27000	5
512	20230802	112200	82992450	27000	27000	27000	27000	0
513	20230802	112100	82992450	27000	27000	27000	27000	0
514	20230802	112000	82992450	27000	27000	27000	27000	0
515	20230802	111900	82992450	27000	26950	27200	26950	23
516	20230802	111800	82367500	26950	27050	27050	26950	200
517	20230802	111700	76966500	27200	27100	27200	27100	41
518	20230802	111600	75855300	27100	27100	27100	27100	56
519	20230802	111500	74337700	27100	27100	27100	27100	0
520	20230802	111400	74337700	27100	27100	27100	27100	0
521	20230802	111300	74337700	27100	27050	27100	27050	71
522	20230802	111200	72417100	27100	27050	27100	27050	13
523	20230802	111100	72065300	27100	27100	27100	27100	0
524	20230802	111000	72065300	27100	27100	27100	27100	20
525	20230802	110900	71523300	27200	27200	27200	27200	3
526	20230802	110800	71441700	27100	27100	27100	27100	1
527	20230802	110700	71414600	27200	27200	27200	27200	0
528	20230802	110600	71414600	27200	27200	27200	27200	0
529	20230802	110500	71414600	27200	27200	27200	27200	0
530	20230802	110400	71414600	27200	27200	27200	27200	15
531	20230802	110300	71006600	27000	27000	27000	27000	0
532	20230802	110200	71006600	27000	27000	27000	27000	0
533	20230802	110100	71006600	27000	27000	27000	27000	50
534	20230802	110000	69656600	27000	27050	27050	27000	120
535	20230802	105900	66413100	27050	27050	27050	27050	0
536	20230802	105800	66413100	27050	27100	27100	27050	200
537	20230802	105700	61002700	27100	27200	27200	27100	119
538	20230802	105600	57773300	27200	27250	27250	27200	200
539	20230802	105500	52330350	27350	27350	27350	27350	1
540	20230802	105400	52303000	27250	27300	27350	27250	7
541	20230802	105300	52112100	27300	27300	27300	27300	0
542	20230802	105200	52112100	27300	27300	27300	27300	1
543	20230802	105100	52084800	27350	27350	27350	27350	0
544	20230802	105000	52084800	27350	27350	27350	27350	0
545	20230802	104900	52084800	27350	27350	27350	27350	0
546	20230802	104800	52084800	27350	27350	27350	27350	0
547	20230802	104700	52084800	27350	27350	27350	27350	1
548	20230802	104600	52057450	27300	27300	27350	27300	3
549	20230802	104500	51975500	27350	27350	27350	27350	0
550	20230802	104400	51975500	27350	27350	27350	27350	0
551	20230802	104300	51975500	27350	27350	27350	27350	0
552	20230802	104200	51975500	27350	27350	27350	27350	1
553	20230802	104100	51948150	27350	27350	27350	27350	5
554	20230802	104000	51811400	27200	27250	27250	27200	2
555	20230802	103900	51756950	27400	27400	27400	27400	0
556	20230802	103800	51756950	27400	27250	27400	27200	85
557	20230802	103700	49444700	27200	27350	27350	27200	101
558	20230802	103600	46692750	27400	27400	27400	27400	0
559	20230802	103500	46692750	27400	27400	27400	27400	0
560	20230802	103400	46692750	27400	27400	27400	27400	0
561	20230802	103300	46692750	27400	27400	27400	27400	0
562	20230802	103200	46692750	27400	27400	27400	27400	2
563	20230802	103100	46637950	27250	27300	27300	27250	5
564	20230802	103000	46501650	27250	27250	27250	27250	0
565	20230802	102900	46501650	27250	27350	27350	27250	100
566	20230802	102800	43775200	27350	27400	27400	27350	11
567	20230802	102700	43474300	27400	27400	27400	27400	0
568	20230802	102600	43474300	27400	27400	27400	27400	0
569	20230802	102500	43474300	27400	27400	27400	27400	1
570	20230802	102400	43446900	27350	27350	27350	27350	2
571	20230802	102300	43392200	27350	27400	27400	27350	45
572	20230802	102200	42160750	27400	27400	27400	27400	0
573	20230802	102100	42160750	27400	27350	27400	27350	21
574	20230802	102000	41586350	27400	27400	27400	27400	1
575	20230802	101900	41558950	27450	27450	27450	27450	0
576	20230802	101800	41558950	27450	27450	27450	27450	0
577	20230802	101700	41558950	27450	27450	27450	27450	0
578	20230802	101600	41558950	27450	27450	27450	27450	1
579	20230802	101500	41531500	27450	27400	27450	27400	18
580	20230802	101400	41038250	27400	27400	27400	27400	1
581	20230802	101300	41010850	27450	27450	27450	27450	0
582	20230802	101200	41010850	27450	27450	27450	27450	0
583	20230802	101100	41010850	27450	27450	27450	27450	0
584	20230802	101000	41010850	27450	27450	27450	27450	0
585	20230802	100900	41010850	27450	27450	27450	27450	1
586	20230802	100800	40983400	27400	27400	27400	27400	43
587	20230802	100700	39805200	27400	27400	27400	27400	0
588	20230802	100600	39805200	27400	27400	27400	27400	5
589	20230802	100500	39668200	27400	27400	27400	27400	0
590	20230802	100400	39668200	27400	27400	27400	27400	0
591	20230802	100300	39668200	27400	27400	27400	27400	0
592	20230802	100200	39668200	27400	27400	27400	27400	0
593	20230802	100100	39668200	27400	27400	27400	27400	0
594	20230802	100000	39668200	27400	27400	27400	27400	0
595	20230802	095900	39668200	27400	27400	27400	27400	0
596	20230802	095800	39668200	27400	27400	27400	27400	0
597	20230802	095700	39668200	27400	27400	27400	27400	2
598	20230802	095600	39613400	27400	27400	27400	27400	0
599	20230802	095500	39613400	27400	27350	27400	27350	41
600	20230802	095400	38491900	27350	27350	27350	27350	12
601	20230802	095300	38163700	27400	27400	27400	27400	0
602	20230802	095200	38163700	27400	27400	27400	27400	0
603	20230802	095100	38163700	27400	27400	27400	27400	0
604	20230802	095000	38163700	27400	27400	27400	27400	0
605	20230802	094900	38163700	27400	27400	27400	27400	1
606	20230802	094800	38136300	27000	27000	27000	27000	0
607	20230802	094700	38136300	27000	27400	27400	27000	6
608	20230802	094600	37973850	27450	27450	27450	27000	4
609	20230802	094500	37864950	27000	27000	27000	27000	0
610	20230802	094400	37864950	27000	27000	27000	27000	1
611	20230802	094300	37837950	26900	26900	26900	26900	0
612	20230802	094200	37837950	26900	26950	26950	26900	60
613	20230802	094100	36223800	27200	27250	27250	27200	66
614	20230802	094000	34428550	27200	27250	27250	27200	28
615	20230802	093900	33666550	27250	27300	27300	27250	20
616	20230802	093800	33121500	27500	27500	27550	27500	4
617	20230802	093700	33011450	27550	27550	27550	27550	0
618	20230802	093600	33011450	27550	27300	27550	27300	74
619	20230802	093500	30991000	27600	27600	27600	27600	1
620	20230802	093400	30963400	27550	27450	27550	27450	101
621	20230802	093300	28182100	27550	27550	27550	27550	6
622	20230802	093200	28016800	27550	27550	27550	27550	1
623	20230802	093100	27989250	27600	27450	27600	26000	711
624	20230802	093000	8932150	27650	27650	27650	27650	0
625	20230802	092900	8932150	27650	27650	27650	27450	14
626	20230802	092800	8545650	27650	27650	27650	27650	0
627	20230802	092700	8545650	27650	27650	27650	27650	0
628	20230802	092600	8545650	27650	27650	27650	27650	0
629	20230802	092500	8545650	27650	27600	27650	27600	2
630	20230802	092400	8490400	27650	27650	27650	27650	0
631	20230802	092300	8490400	27650	27650	27650	27650	0
632	20230802	092200	8490400	27650	27650	27650	27650	0
633	20230802	092100	8490400	27650	27550	27650	27550	6
634	20230802	092000	8325000	27650	27650	27650	27650	0
635	20230802	091900	8325000	27650	27600	27650	27600	11
636	20230802	091800	8021350	27700	27700	27700	27700	1
637	20230802	091700	7993650	27750	27750	27750	27750	0
638	20230802	091600	7993650	27750	27750	27750	27750	6
639	20230802	091500	7827150	27750	27500	27750	27500	8
640	20230802	091400	7606900	27500	27500	27500	27500	0
641	20230802	091300	7606900	27500	27500	27500	27500	0
642	20230802	091200	7606900	27500	27500	27500	27500	39
643	20230802	091100	6534400	27750	27750	27750	27750	1
644	20230802	091000	6506650	27800	27800	27800	27800	0
645	20230802	090900	6506650	27800	27800	27800	27800	0
646	20230802	090800	6506650	27800	27800	27800	27800	0
647	20230802	090700	6506650	27800	27700	27800	27700	100
648	20230802	090600	3729600	27750	27750	27750	27750	0
649	20230802	090500	3729600	27750	27750	27750	27750	0
650	20230802	090400	3729600	27750	27300	27750	27300	11
651	20230802	090300	3428850	27750	27750	27750	27750	2
652	20230802	090200	3373350	27700	27700	27700	27700	1
653	20230802	090100	3345650	27650	27650	27650	27650	0
654	20230802	090000	3345650	27650	27650	27650	27650	121