KissMeData/370090/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	204300	2497200250	27050	27050	27050	27050	2343
3	20230824	204200	2497200250	27050	27050	27050	27050	0
4	20230824	204100	2497200250	27050	27050	27050	27050	0
5	20230824	204000	2497200250	27050	27050	27050	27050	0
6	20230824	203900	2497200250	27050	27050	27050	27050	0
7	20230824	203800	2497200250	27050	27050	27050	27050	0
8	20230824	203700	2497200250	27050	27050	27050	27050	0
9	20230824	203600	2497200250	27050	27050	27050	27050	0
10	20230824	203500	2497200250	27050	27050	27050	27050	0
11	20230824	203400	2497200250	27050	27050	27050	27050	0
12	20230824	203300	2497200250	27050	27050	27050	27050	0
13	20230824	203200	2497200250	27050	27050	27050	27050	0
14	20230824	203100	2497200250	27050	27050	27050	27050	0
15	20230824	203000	2497200250	27050	27050	27050	27050	0
16	20230824	202900	2497200250	27050	27050	27050	27050	0
17	20230824	202800	2497200250	27050	27050	27050	27050	0
18	20230824	202700	2497200250	27050	27050	27050	27050	0
19	20230824	202600	2497200250	27050	27050	27050	27050	0
20	20230824	202500	2497200250	27050	27050	27050	27050	0
21	20230824	202400	2497200250	27050	27050	27050	27050	0
22	20230824	202300	2497200250	27050	27050	27050	27050	0
23	20230824	202200	2497200250	27050	27050	27050	27050	0
24	20230824	202100	2497200250	27050	27050	27050	27050	0
25	20230824	202000	2497200250	27050	27050	27050	27050	0
26	20230824	201900	2497200250	27050	27050	27050	27050	0
27	20230824	201800	2497200250	27050	27050	27050	27050	0
28	20230824	201700	2497200250	27050	27050	27050	27050	0
29	20230824	201600	2497200250	27050	27050	27050	27050	0
30	20230824	201500	2497200250	27050	27050	27050	27050	0
31	20230824	201400	2497200250	27050	27050	27050	27050	0
32	20230824	201300	2497200250	27050	27050	27050	27050	2343
33	20230824	201200	2497200250	27050	27050	27050	27050	0
34	20230824	201100	2497200250	27050	27050	27050	27050	0
35	20230824	201000	2497200250	27050	27050	27050	27050	0
36	20230824	200900	2497200250	27050	27050	27050	27050	0
37	20230824	200800	2497200250	27050	27050	27050	27050	0
38	20230824	200700	2497200250	27050	27050	27050	27050	0
39	20230824	200600	2497200250	27050	27050	27050	27050	0
40	20230824	200500	2497200250	27050	27050	27050	27050	0
41	20230824	200400	2497200250	27050	27050	27050	27050	0
42	20230824	200300	2497200250	27050	27050	27050	27050	0
43	20230824	200200	2497200250	27050	27050	27050	27050	0
44	20230824	200100	2497200250	27050	27050	27050	27050	0
45	20230824	200000	2497200250	27050	27050	27050	27050	0
46	20230824	195900	2497200250	27050	27050	27050	27050	0
47	20230824	195800	2497200250	27050	27050	27050	27050	0
48	20230824	195700	2497200250	27050	27050	27050	27050	0
49	20230824	195600	2497200250	27050	27050	27050	27050	0
50	20230824	195500	2497200250	27050	27050	27050	27050	0
51	20230824	195400	2497200250	27050	27050	27050	27050	0
52	20230824	195300	2497200250	27050	27050	27050	27050	0
53	20230824	195200	2497200250	27050	27050	27050	27050	0
54	20230824	195100	2497200250	27050	27050	27050	27050	0
55	20230824	195000	2497200250	27050	27050	27050	27050	0
56	20230824	194900	2497200250	27050	27050	27050	27050	0
57	20230824	194800	2497200250	27050	27050	27050	27050	0
58	20230824	194700	2497200250	27050	27050	27050	27050	0
59	20230824	194600	2497200250	27050	27050	27050	27050	0
60	20230824	194500	2497200250	27050	27050	27050	27050	0
61	20230824	194400	2497200250	27050	27050	27050	27050	0
62	20230824	194300	2497200250	27050	27050	27050	27050	2343
63	20230824	194200	2497200250	27050	27050	27050	27050	0
64	20230824	194100	2497200250	27050	27050	27050	27050	0
65	20230824	194000	2497200250	27050	27050	27050	27050	0
66	20230824	193900	2497200250	27050	27050	27050	27050	0
67	20230824	193800	2497200250	27050	27050	27050	27050	0
68	20230824	193700	2497200250	27050	27050	27050	27050	0
69	20230824	193600	2497200250	27050	27050	27050	27050	0
70	20230824	193500	2497200250	27050	27050	27050	27050	0
71	20230824	193400	2497200250	27050	27050	27050	27050	0
72	20230824	193300	2497200250	27050	27050	27050	27050	0
73	20230824	193200	2497200250	27050	27050	27050	27050	0
74	20230824	193100	2497200250	27050	27050	27050	27050	0
75	20230824	193000	2497200250	27050	27050	27050	27050	0
76	20230824	192900	2497200250	27050	27050	27050	27050	0
77	20230824	192800	2497200250	27050	27050	27050	27050	0
78	20230824	192700	2497200250	27050	27050	27050	27050	0
79	20230824	192600	2497200250	27050	27050	27050	27050	0
80	20230824	192500	2497200250	27050	27050	27050	27050	0
81	20230824	192400	2497200250	27050	27050	27050	27050	0
82	20230824	192300	2497200250	27050	27050	27050	27050	0
83	20230824	192200	2497200250	27050	27050	27050	27050	0
84	20230824	192100	2497200250	27050	27050	27050	27050	0
85	20230824	192000	2497200250	27050	27050	27050	27050	0
86	20230824	191900	2497200250	27050	27050	27050	27050	0
87	20230824	191800	2497200250	27050	27050	27050	27050	0
88	20230824	191700	2497200250	27050	27050	27050	27050	0
89	20230824	191600	2497200250	27050	27050	27050	27050	0
90	20230824	191500	2497200250	27050	27050	27050	27050	0
91	20230824	191400	2497200250	27050	27050	27050	27050	0
92	20230824	191300	2497200250	27050	27050	27050	27050	2343
93	20230824	191200	2497200250	27050	27050	27050	27050	0
94	20230824	191100	2497200250	27050	27050	27050	27050	0
95	20230824	191000	2497200250	27050	27050	27050	27050	0
96	20230824	190900	2497200250	27050	27050	27050	27050	0
97	20230824	190800	2497200250	27050	27050	27050	27050	0
98	20230824	190700	2497200250	27050	27050	27050	27050	0
99	20230824	190600	2497200250	27050	27050	27050	27050	0
100	20230824	190500	2497200250	27050	27050	27050	27050	0
101	20230824	190400	2497200250	27050	27050	27050	27050	0
102	20230824	190300	2497200250	27050	27050	27050	27050	0
103	20230824	190200	2497200250	27050	27050	27050	27050	0
104	20230824	190100	2497200250	27050	27050	27050	27050	0
105	20230824	190000	2497200250	27050	27050	27050	27050	0
106	20230824	185900	2497200250	27050	27050	27050	27050	0
107	20230824	185800	2497200250	27050	27050	27050	27050	0
108	20230824	185700	2497200250	27050	27050	27050	27050	0
109	20230824	185600	2497200250	27050	27050	27050	27050	0
110	20230824	185500	2497200250	27050	27050	27050	27050	0
111	20230824	185400	2497200250	27050	27050	27050	27050	0
112	20230824	185300	2497200250	27050	27050	27050	27050	0
113	20230824	185200	2497200250	27050	27050	27050	27050	0
114	20230824	185100	2497200250	27050	27050	27050	27050	0
115	20230824	185000	2497200250	27050	27050	27050	27050	0
116	20230824	184900	2497200250	27050	27050	27050	27050	0
117	20230824	184800	2497200250	27050	27050	27050	27050	0
118	20230824	184700	2497200250	27050	27050	27050	27050	0
119	20230824	184600	2497200250	27050	27050	27050	27050	0
120	20230824	184500	2497200250	27050	27050	27050	27050	0
121	20230824	184400	2497200250	27050	27050	27050	27050	0
122	20230824	184300	2497200250	27050	27050	27050	27050	2343
123	20230824	184200	2497200250	27050	27050	27050	27050	0
124	20230824	184100	2497200250	27050	27050	27050	27050	0
125	20230824	184000	2497200250	27050	27050	27050	27050	0
126	20230824	183900	2497200250	27050	27050	27050	27050	0
127	20230824	183800	2497200250	27050	27050	27050	27050	0
128	20230824	183700	2497200250	27050	27050	27050	27050	0
129	20230824	183600	2497200250	27050	27050	27050	27050	0
130	20230824	183500	2497200250	27050	27050	27050	27050	0
131	20230824	183400	2497200250	27050	27050	27050	27050	0
132	20230824	183300	2497200250	27050	27050	27050	27050	0
133	20230824	183200	2497200250	27050	27050	27050	27050	0
134	20230824	183100	2497200250	27050	27050	27050	27050	0
135	20230824	183000	2497200250	27050	27050	27050	27050	0
136	20230824	182900	2497200250	27050	27050	27050	27050	0
137	20230824	182800	2497200250	27050	27050	27050	27050	0
138	20230824	182700	2497200250	27050	27050	27050	27050	0
139	20230824	182600	2497200250	27050	27050	27050	27050	0
140	20230824	182500	2497200250	27050	27050	27050	27050	0
141	20230824	182400	2497200250	27050	27050	27050	27050	0
142	20230824	182300	2497200250	27050	27050	27050	27050	0
143	20230824	182200	2497200250	27050	27050	27050	27050	0
144	20230824	182100	2497200250	27050	27050	27050	27050	0
145	20230824	182000	2497200250	27050	27050	27050	27050	0
146	20230824	181900	2497200250	27050	27050	27050	27050	0
147	20230824	181800	2497200250	27050	27050	27050	27050	0
148	20230824	181700	2497200250	27050	27050	27050	27050	0
149	20230824	181600	2497200250	27050	27050	27050	27050	0
150	20230824	181500	2497200250	27050	27050	27050	27050	0
151	20230824	181400	2497200250	27050	27050	27050	27050	0
152	20230824	181300	2497200250	27050	27050	27050	27050	2343
153	20230824	181200	2497200250	27050	27050	27050	27050	0
154	20230824	181100	2497200250	27050	27050	27050	27050	0
155	20230824	181000	2497200250	27050	27050	27050	27050	0
156	20230824	180900	2497200250	27050	27050	27050	27050	0
157	20230824	180800	2497200250	27050	27050	27050	27050	0
158	20230824	180700	2497200250	27050	27050	27050	27050	0
159	20230824	180600	2497200250	27050	27050	27050	27050	0
160	20230824	180500	2497200250	27050	27050	27050	27050	0
161	20230824	180400	2497200250	27050	27050	27050	27050	0
162	20230824	180300	2497200250	27050	27050	27050	27050	0
163	20230824	180200	2497200250	27050	27050	27050	27050	0
164	20230824	180100	2497200250	27050	27050	27050	27050	0
165	20230824	180000	2497200250	27050	27050	27050	27050	0
166	20230824	175900	2497200250	27050	27050	27050	27050	0
167	20230824	175800	2497200250	27050	27050	27050	27050	0
168	20230824	175700	2497200250	27050	27050	27050	27050	0
169	20230824	175600	2497200250	27050	27050	27050	27050	0
170	20230824	175500	2497200250	27050	27050	27050	27050	0
171	20230824	175400	2497200250	27050	27050	27050	27050	0
172	20230824	175300	2497200250	27050	27050	27050	27050	0
173	20230824	175200	2497200250	27050	27050	27050	27050	0
174	20230824	175100	2497200250	27050	27050	27050	27050	0
175	20230824	175000	2497200250	27050	27050	27050	27050	0
176	20230824	174900	2497200250	27050	27050	27050	27050	0
177	20230824	174800	2497200250	27050	27050	27050	27050	0
178	20230824	174700	2497200250	27050	27050	27050	27050	0
179	20230824	174600	2497200250	27050	27050	27050	27050	0
180	20230824	174500	2497200250	27050	27050	27050	27050	0
181	20230824	174400	2497200250	27050	27050	27050	27050	0
182	20230824	174300	2497200250	27050	27050	27050	27050	2343
183	20230824	174200	2497200250	27050	27050	27050	27050	0
184	20230824	174100	2497200250	27050	27050	27050	27050	0
185	20230824	174000	2497200250	27050	27050	27050	27050	0
186	20230824	173900	2497200250	27050	27050	27050	27050	0
187	20230824	173800	2497200250	27050	27050	27050	27050	0
188	20230824	173700	2497200250	27050	27050	27050	27050	0
189	20230824	173600	2497200250	27050	27050	27050	27050	0
190	20230824	173500	2497200250	27050	27050	27050	27050	0
191	20230824	173400	2497200250	27050	27050	27050	27050	0
192	20230824	173300	2497200250	27050	27050	27050	27050	0
193	20230824	173200	2497200250	27050	27050	27050	27050	0
194	20230824	173100	2497200250	27050	27050	27050	27050	0
195	20230824	173000	2497200250	27050	27050	27050	27050	0
196	20230824	172900	2497200250	27050	27050	27050	27050	0
197	20230824	172800	2497200250	27050	27050	27050	27050	0
198	20230824	172700	2497200250	27050	27050	27050	27050	0
199	20230824	172600	2497200250	27050	27050	27050	27050	0
200	20230824	172500	2497200250	27050	27050	27050	27050	0
201	20230824	172400	2497200250	27050	27050	27050	27050	0
202	20230824	172300	2497200250	27050	27050	27050	27050	0
203	20230824	172200	2497200250	27050	27050	27050	27050	0
204	20230824	172100	2497200250	27050	27050	27050	27050	0
205	20230824	172000	2497200250	27050	27050	27050	27050	0
206	20230824	171900	2497200250	27050	27050	27050	27050	0
207	20230824	171800	2497200250	27050	27050	27050	27050	0
208	20230824	171700	2497200250	27050	27050	27050	27050	0
209	20230824	171600	2497200250	27050	27050	27050	27050	0
210	20230824	171500	2497200250	27050	27050	27050	27050	0
211	20230824	171400	2497200250	27050	27050	27050	27050	0
212	20230824	171300	2497200250	27050	27050	27050	27050	2343
213	20230824	171200	2497200250	27050	27050	27050	27050	0
214	20230824	171100	2497200250	27050	27050	27050	27050	0
215	20230824	171000	2497200250	27050	27050	27050	27050	0
216	20230824	170900	2497200250	27050	27050	27050	27050	0
217	20230824	170800	2497200250	27050	27050	27050	27050	0
218	20230824	170700	2497200250	27050	27050	27050	27050	0
219	20230824	170600	2497200250	27050	27050	27050	27050	0
220	20230824	170500	2497200250	27050	27050	27050	27050	0
221	20230824	170400	2497200250	27050	27050	27050	27050	0
222	20230824	170300	2497200250	27050	27050	27050	27050	0
223	20230824	170200	2497200250	27050	27050	27050	27050	0
224	20230824	170100	2497200250	27050	27050	27050	27050	0
225	20230824	170000	2497200250	27050	27050	27050	27050	0
226	20230824	165900	2497200250	27050	27050	27050	27050	0
227	20230824	165800	2497200250	27050	27050	27050	27050	0
228	20230824	165700	2497200250	27050	27050	27050	27050	0
229	20230824	165600	2497200250	27050	27050	27050	27050	0
230	20230824	165500	2497200250	27050	27050	27050	27050	0
231	20230824	165400	2497200250	27050	27050	27050	27050	0
232	20230824	165300	2497200250	27050	27050	27050	27050	0
233	20230824	165200	2497200250	27050	27050	27050	27050	0
234	20230824	165100	2497200250	27050	27050	27050	27050	0
235	20230824	165000	2497200250	27050	27050	27050	27050	0
236	20230824	164900	2497200250	27050	27050	27050	27050	0
237	20230824	164800	2497200250	27050	27050	27050	27050	0
238	20230824	164700	2497200250	27050	27050	27050	27050	0
239	20230824	164600	2497200250	27050	27050	27050	27050	0
240	20230824	164500	2497200250	27050	27050	27050	27050	0
241	20230824	164400	2497200250	27050	27050	27050	27050	0
242	20230824	164300	2497200250	27050	27050	27050	27050	2343
243	20230824	164200	2497200250	27050	27050	27050	27050	0
244	20230824	164100	2497200250	27050	27050	27050	27050	0
245	20230824	164000	2497200250	27050	27050	27050	27050	0
246	20230824	163900	2497200250	27050	27050	27050	27050	0
247	20230824	163800	2497200250	27050	27050	27050	27050	0
248	20230824	163700	2497200250	27050	27050	27050	27050	0
249	20230824	163600	2497200250	27050	27050	27050	27050	0
250	20230824	163500	2497200250	27050	27050	27050	27050	0
251	20230824	163400	2497200250	27050	27050	27050	27050	0
252	20230824	163300	2497200250	27050	27050	27050	27050	0
253	20230824	163200	2497200250	27050	27050	27050	27050	0
254	20230824	163100	2497200250	27050	27050	27050	27050	0
255	20230824	163000	2497200250	27050	27050	27050	27050	0
256	20230824	162900	2497200250	27050	27050	27050	27050	0
257	20230824	162800	2497200250	27050	27050	27050	27050	0
258	20230824	162700	2497200250	27050	27050	27050	27050	0
259	20230824	162600	2497200250	27050	27050	27050	27050	0
260	20230824	162500	2497200250	27050	27050	27050	27050	0
261	20230824	162400	2497200250	27050	27050	27050	27050	0
262	20230824	162300	2497200250	27050	27050	27050	27050	0
263	20230824	162200	2497200250	27050	27050	27050	27050	0
264	20230824	162100	2497200250	27050	27050	27050	27050	0
265	20230824	162000	2497200250	27050	27050	27050	27050	0
266	20230824	161900	2497200250	27050	27050	27050	27050	0
267	20230824	161800	2497200250	27050	27050	27050	27050	0
268	20230824	161700	2497200250	27050	27050	27050	27050	0
269	20230824	161600	2497200250	27050	27050	27050	27050	0
270	20230824	161500	2497200250	27050	27050	27050	27050	0
271	20230824	161400	2497200250	27050	27050	27050	27050	0
272	20230824	161300	2497200250	27050	27050	27050	27050	2343
273	20230824	161200	2497200250	27050	27050	27050	27050	0
274	20230824	161100	2497200250	27050	27050	27050	27050	0
275	20230824	161000	2497200250	27050	27050	27050	27050	0
276	20230824	160900	2497200250	27050	27050	27050	27050	0
277	20230824	160800	2497200250	27050	27050	27050	27050	0
278	20230824	160700	2497200250	27050	27050	27050	27050	0
279	20230824	160600	2497200250	27050	27050	27050	27050	0
280	20230824	160500	2497200250	27050	27050	27050	27050	0
281	20230824	160400	2497200250	27050	27050	27050	27050	0
282	20230824	160300	2497200250	27050	27050	27050	27050	0
283	20230824	160200	2497200250	27050	27050	27050	27050	0
284	20230824	160100	2497200250	27050	27050	27050	27050	0
285	20230824	160000	2497200250	27050	27050	27050	27050	0
286	20230824	155900	2497200250	27050	27050	27050	27050	0
287	20230824	155800	2497200250	27050	27050	27050	27050	0
288	20230824	155700	2497200250	27050	27050	27050	27050	0
289	20230824	155600	2497200250	27050	27050	27050	27050	0
290	20230824	155500	2497200250	27050	27050	27050	27050	0
291	20230824	155400	2497200250	27050	27050	27050	27050	0
292	20230824	155300	2497200250	27050	27050	27050	27050	0
293	20230824	155200	2497200250	27050	27050	27050	27050	0
294	20230824	155100	2497200250	27050	27050	27050	27050	0
295	20230824	155000	2497200250	27050	27050	27050	27050	0
296	20230824	154900	2497200250	27050	27050	27050	27050	0
297	20230824	154800	2497200250	27050	27050	27050	27050	0
298	20230824	154700	2497200250	27050	27050	27050	27050	0
299	20230824	154600	2497200250	27050	27050	27050	27050	0
300	20230824	154500	2497200250	27050	27050	27050	27050	0
301	20230824	154400	2497200250	27050	27050	27050	27050	0
302	20230824	154300	2497200250	27050	27050	27050	27050	2343
303	20230824	154200	2497200250	27050	27050	27050	27050	0
304	20230824	154100	2497200250	27050	27050	27050	27050	0
305	20230824	154000	2497200250	27050	27050	27050	27050	0
306	20230824	153900	2497200250	27050	27050	27050	27050	0
307	20230824	153800	2497200250	27050	27050	27050	27050	0
308	20230824	153700	2497200250	27050	27050	27050	27050	0
309	20230824	153600	2497200250	27050	27050	27050	27050	0
310	20230824	153500	2497200250	27050	27050	27050	27050	0
311	20230824	153400	2497200250	27050	27050	27050	27050	0
312	20230824	153300	2497200250	27050	27050	27050	27050	0
313	20230824	153200	2497200250	27050	27050	27050	27050	0
314	20230824	153100	2497200250	27050	27050	27050	27050	0
315	20230824	153000	2497200250	27050	27050	27050	27050	2343
316	20230824	152900	2433822100	27050	27050	27050	27050	0
317	20230824	152800	2433822100	27050	27050	27050	27050	0
318	20230824	152700	2433822100	27050	27050	27050	27050	0
319	20230824	152600	2433822100	27050	27050	27050	27050	0
320	20230824	152500	2433822100	27050	27050	27050	27050	0
321	20230824	152400	2433822100	27050	27050	27050	27050	0
322	20230824	152300	2433822100	27050	27050	27050	27050	0
323	20230824	152200	2433822100	27050	27050	27050	27050	0
324	20230824	152100	2433822100	27050	27050	27050	27050	0
325	20230824	152000	2433822100	27050	27050	27050	27050	0
326	20230824	151900	2433822100	27050	27100	27100	27050	713
327	20230824	151800	2414509800	27150	27100	27150	27100	588
328	20230824	151700	2398547500	27100	27150	27150	27100	544
329	20230824	151600	2383805050	27050	27050	27050	27050	35
330	20230824	151500	2382858300	27050	27100	27100	27050	942
331	20230824	151400	2357352750	27100	27100	27100	27100	156
332	20230824	151300	2353125150	27000	26900	27000	26900	442
333	20230824	151200	2341229950	26850	26950	26950	26850	48
334	20230824	151100	2339938000	26850	26900	26900	26850	171
335	20230824	151000	2335339100	26900	26900	26900	26900	128
336	20230824	150900	2331895900	26900	26900	27000	26900	186
337	20230824	150800	2326884500	27000	26950	27000	26950	276
338	20230824	150700	2319446200	26950	26950	26950	26950	0
339	20230824	150600	2319446200	26950	27000	27000	26950	178
340	20230824	150500	2314643150	27000	27000	27000	26950	298
341	20230824	150400	2306597200	27000	27050	27050	27000	23
342	20230824	150300	2305975550	27150	27150	27150	27150	33
343	20230824	150200	2305079600	27100	27100	27100	27100	297
344	20230824	150100	2297030900	27000	27000	27000	27000	240
345	20230824	150000	2290550900	27100	27100	27150	27050	202
346	20230824	145900	2285078650	27100	27100	27100	27100	145
347	20230824	145800	2281149150	27100	27050	27100	27050	142
348	20230824	145700	2277305800	27100	27050	27100	27050	60
349	20230824	145600	2275680350	27050	27050	27050	27000	172
350	20230824	145500	2271030250	27100	27100	27150	27100	314
351	20230824	145400	2262514850	27100	27100	27150	27000	160
352	20230824	145300	2258182750	27050	27100	27100	27050	121
353	20230824	145200	2254908700	27100	27100	27100	27000	320
354	20230824	145100	2246244550	27150	27150	27150	27100	602
355	20230824	145000	2229927350	27100	27050	27100	27050	131
356	20230824	144900	2226377300	27150	27150	27150	27150	142
357	20230824	144800	2222522000	27150	27150	27150	27100	64
358	20230824	144700	2220784600	27100	27100	27150	27050	141
359	20230824	144600	2216960350	27100	27100	27150	27100	141
360	20230824	144500	2213138250	27100	27050	27100	26950	306
361	20230824	144400	2204870750	27150	27150	27150	27150	140
362	20230824	144300	2201069750	27150	27100	27150	27100	147
363	20230824	144200	2197078850	27150	27150	27150	27150	71
364	20230824	144100	2195151200	27150	27150	27150	27150	131
365	20230824	144000	2191594550	27150	27150	27150	27150	144
366	20230824	143900	2187684950	27150	27150	27150	27100	249
367	20230824	143800	2180932100	27100	27100	27100	27100	122
368	20230824	143700	2177625900	27150	27100	27150	27100	145
369	20230824	143600	2173689400	27100	27150	27150	27100	163
370	20230824	143500	2169267700	27150	27150	27150	27100	120
371	20230824	143400	2166010700	27150	27100	27150	27100	142
372	20230824	143300	2162159450	27100	27100	27100	27100	60
373	20230824	143200	2160533450	27100	27050	27150	27050	149
374	20230824	143100	2156496900	27000	26950	27050	26950	655
375	20230824	143000	2138816500	26950	26950	26950	26950	110
376	20230824	142900	2135852000	26900	26950	26950	26900	145
377	20230824	142800	2131944750	26900	26800	26950	26800	865
378	20230824	142700	2108697600	26850	26900	26900	26850	316
379	20230824	142600	2100208650	26900	27050	27050	26900	433
380	20230824	142500	2088550600	27050	27050	27050	27000	310
381	20230824	142400	2080173150	27050	27100	27100	27000	76
382	20230824	142300	2078116750	27100	27100	27100	27100	121
383	20230824	142200	2074837650	27100	27100	27100	27050	141
384	20230824	142100	2071016600	27100	27100	27100	27100	64
385	20230824	142000	2069282200	27100	27100	27100	27050	137
386	20230824	141900	2065569600	27100	27150	27200	27100	167
387	20230824	141800	2061035750	27150	27150	27200	27150	173
388	20230824	141700	2056331050	27200	27200	27200	27150	185
389	20230824	141600	2051301350	27200	27200	27250	27200	153
390	20230824	141500	2047137500	27200	27200	27200	27200	171
391	20230824	141400	2042486300	27200	27150	27200	27150	286
392	20230824	141300	2034719950	27150	27100	27150	27100	141
393	20230824	141200	2030896800	27150	27100	27150	27100	211
394	20230824	141100	2025173150	27100	27050	27100	27050	225
395	20230824	141000	2019081200	27100	27000	27100	27000	156
396	20230824	140900	2014859600	27100	27150	27150	27000	2621
397	20230824	140800	1944056200	27150	27100	27150	27100	128
398	20230824	140700	1940585400	27100	27050	27100	27000	610
399	20230824	140600	1924068600	27050	27050	27050	27000	346
400	20230824	140500	1914719400	27050	27050	27050	27050	138
401	20230824	140400	1910986500	27050	27050	27050	27050	267
402	20230824	140300	1903764150	27050	27050	27050	27050	148
403	20230824	140200	1899760750	27000	27000	27000	27000	165
404	20230824	140100	1895305750	27000	27000	27000	27000	60
405	20230824	140000	1893685750	27000	26850	27000	26850	375
406	20230824	135900	1883564200	27000	27000	27000	27000	123
407	20230824	135800	1880243200	26950	27000	27000	26800	101
408	20230824	135700	1877518550	27100	27000	27150	27000	656
409	20230824	135600	1859793450	26750	26750	27000	26750	166
410	20230824	135500	1855323900	26950	26800	26950	26750	149
411	20230824	135400	1851321700	26950	27000	27000	26800	160
412	20230824	135300	1847011700	26800	26900	27000	26800	694
413	20230824	135200	1828340650	26900	26850	26900	26750	363
414	20230824	135100	1818584050	26900	26800	26900	26800	265
415	20230824	135000	1811476800	26700	26800	26800	26650	179
416	20230824	134900	1806683000	26800	26700	26800	26650	1528
417	20230824	134800	1765826950	26650	26650	26650	26550	548
418	20230824	134700	1751224750	26550	26600	26650	26550	144
419	20230824	134600	1747393400	26600	26650	26650	26550	83
420	20230824	134500	1745183600	26650	26600	26650	26600	162
421	20230824	134400	1740871400	26550	26600	26600	26550	22
422	20230824	134300	1740287250	26600	26550	26600	26550	7
423	20230824	134200	1740101100	26600	26550	26600	26550	121
424	20230824	134100	1736888500	26550	26550	26550	26550	1
425	20230824	134000	1736861950	26550	26600	26600	26550	54
426	20230824	133900	1735428050	26600	26600	26600	26550	137
427	20230824	133800	1731787850	26550	26600	26600	26550	13
428	20230824	133700	1731442100	26600	26600	26600	26600	98
429	20230824	133600	1728835300	26650	26600	26650	26600	107
430	20230824	133500	1725984700	26600	26600	26600	26600	1
431	20230824	133400	1725958100	26550	26600	26650	26550	23
432	20230824	133300	1725347200	26600	26550	26600	26550	101
433	20230824	133200	1722665600	26550	26600	26600	26550	41
434	20230824	133100	1721576050	26600	26550	26600	26500	26
435	20230824	133000	1720885350	26550	26500	26600	26500	281
436	20230824	132900	1713438700	26500	26550	26550	26500	2078
437	20230824	132800	1658336050	26550	26700	26700	26550	2015
438	20230824	132700	1604708500	26700	26700	26700	26700	0
439	20230824	132600	1604708500	26700	26700	26700	26700	21
440	20230824	132500	1604147800	26700	26700	26700	26700	1
441	20230824	132400	1604121100	26700	26700	26700	26700	20
442	20230824	132300	1603587100	26700	26700	26700	26700	1
443	20230824	132200	1603560400	26700	26700	26700	26700	21
444	20230824	132100	1602999700	26700	26700	26700	26700	0
445	20230824	132000	1602999700	26700	26700	26700	26700	20
446	20230824	131900	1602465700	26650	26650	26650	26650	1
447	20230824	131800	1602439050	26600	26600	26600	26600	22
448	20230824	131700	1601853850	26600	26600	26700	26600	63
449	20230824	131600	1600177950	26650	26600	26650	26600	5
450	20230824	131500	1600044750	26600	26600	26600	26600	160
451	20230824	131400	1595788750	26600	26600	26600	26600	3
452	20230824	131300	1595708950	26600	26600	26600	26600	20
453	20230824	131200	1595176950	26600	26750	26750	26600	180
454	20230824	131100	1590384800	26750	26650	26750	26650	83
455	20230824	131000	1588167850	26650	26650	26650	26650	61
456	20230824	130900	1586542200	26650	26600	26650	26600	108
457	20230824	130800	1583665000	26650	26650	26650	26600	241
458	20230824	130700	1577242400	26650	26650	26650	26650	21
459	20230824	130600	1576682750	26650	26650	26650	26650	127
460	20230824	130500	1573298200	26650	26650	26650	26650	120
461	20230824	130400	1570100200	26650	26650	26650	26650	112
462	20230824	130300	1567115400	26650	26650	26650	26650	20
463	20230824	130200	1566582400	26650	26650	26650	26650	38
464	20230824	130100	1565569700	26650	26650	26650	26650	21
465	20230824	130000	1565010050	26650	26650	26650	26650	0
466	20230824	125900	1565010050	26650	26650	26650	26650	21
467	20230824	125800	1564450400	26650	26650	26650	26650	1
468	20230824	125700	1564423750	26650	26650	26650	26650	34
469	20230824	125600	1563517650	26650	26650	26650	26650	1
470	20230824	125500	1563491000	26650	26650	26650	26650	30
471	20230824	125400	1562691500	26650	26650	26650	26650	0
472	20230824	125300	1562691500	26650	26650	26650	26650	26
473	20230824	125200	1561998600	26650	26650	26650	26650	11
474	20230824	125100	1561705450	26650	26650	26650	26650	20
475	20230824	125000	1561172450	26600	26650	26650	26600	13
476	20230824	124900	1560826150	26600	26650	26650	26600	1451
477	20230824	124800	1522228800	26600	26650	26650	26600	1518
478	20230824	124700	1481774550	26650	26700	26700	26650	186
479	20230824	124600	1476817350	26700	26750	26750	26700	512
480	20230824	124500	1463146600	26750	26700	26750	26700	125
481	20230824	124400	1459808100	26700	26750	26750	26700	351
482	20230824	124300	1450432100	26750	26750	26750	26750	21
483	20230824	124200	1449870350	26750	26750	26750	26750	0
484	20230824	124100	1449870350	26750	26800	26800	26750	52
485	20230824	124000	1448479050	26800	26750	26800	26750	173
486	20230824	123900	1443842700	26750	26800	26850	26750	91
487	20230824	123800	1441405000	26750	26700	26750	26700	23
488	20230824	123700	1440789800	26700	26700	26750	26700	48
489	20230824	123600	1439507450	26750	26750	26750	26750	68
490	20230824	123500	1437688450	26700	26750	26750	26700	188
491	20230824	123400	1432660500	26700	26700	26700	26700	71
492	20230824	123300	1430764800	26700	26700	26800	26700	131
493	20230824	123200	1427266800	26700	26750	26750	26700	305
494	20230824	123100	1419116800	26750	26700	26750	26700	24
495	20230824	123000	1418474850	26750	26700	26800	26700	61
496	20230824	122900	1416844050	26700	26700	26700	26700	1
497	20230824	122800	1416817350	26750	26700	26750	26700	120
498	20230824	122700	1413608350	26650	26650	26650	26650	1
499	20230824	122600	1413581700	26750	26750	26750	26650	104
500	20230824	122500	1410807800	26700	26700	26700	26700	0
501	20230824	122400	1410807800	26700	26700	26700	26700	20
502	20230824	122300	1410273800	26700	26800	26800	26700	7
503	20230824	122200	1410086650	26650	26700	26700	26650	819
504	20230824	122100	1388231200	26650	26650	26650	26650	4
505	20230824	122000	1388124600	26700	26700	26700	26650	25
506	20230824	121900	1387458150	26650	26650	26650	26650	0
507	20230824	121800	1387458150	26650	26650	26650	26650	27
508	20230824	121700	1386738600	26650	26650	26650	26650	162
509	20230824	121600	1382421300	26650	26700	26700	26650	25
510	20230824	121500	1381754750	26650	26700	26700	26650	12
511	20230824	121400	1381434400	26600	26650	26650	26600	71
512	20230824	121300	1379544600	26650	26600	26650	26600	483
513	20230824	121200	1366672700	26600	26650	26650	26600	22
514	20230824	121100	1366087450	26650	26600	26650	26600	2
515	20230824	121000	1366034200	26500	26650	26650	26500	626
516	20230824	120900	1349420950	26600	26600	26600	26600	19
517	20230824	120800	1348915550	26600	26650	26650	26600	15
518	20230824	120700	1348516050	26650	26600	26650	26550	34
519	20230824	120600	1347611900	26550	26700	26700	26550	465
520	20230824	120500	1335224450	26700	26750	26750	26700	303
521	20230824	120400	1327129250	26750	26750	26750	26750	30
522	20230824	120300	1326326750	26800	26800	26800	26750	116
523	20230824	120200	1323218000	26750	26800	26800	26750	44
524	20230824	120100	1322040350	26800	26850	26850	26800	1555
525	20230824	120000	1280359050	26850	26950	26950	26850	408
526	20230824	115900	1269391550	26950	26950	26950	26950	1269
527	20230824	115800	1235192000	26950	27000	27000	26950	216
528	20230824	115700	1229363600	27000	27000	27000	27000	2120
529	20230824	115600	1172123600	27000	27050	27050	27000	123
530	20230824	115500	1168802550	27100	27000	27100	27000	11
531	20230824	115400	1168504550	27000	27050	27050	27000	263
532	20230824	115300	1161391450	27100	27050	27100	27050	18
533	20230824	115200	1160903700	27050	27100	27100	27050	136
534	20230824	115100	1157219100	27100	27050	27100	27050	110
535	20230824	115000	1154239100	27100	27050	27100	27050	11
536	20230824	114900	1153941050	27100	27050	27100	27050	58
537	20230824	114800	1152370250	27100	27050	27100	27000	191
538	20230824	114700	1147206850	27050	27000	27050	27000	344
539	20230824	114600	1137902700	27000	27000	27000	27000	0
540	20230824	114500	1137902700	27000	27000	27050	27000	22
541	20230824	114400	1137308650	27050	27000	27050	27000	102
542	20230824	114300	1134549650	27050	27000	27050	27000	51
543	20230824	114200	1133171050	27000	27000	27000	27000	2
544	20230824	114100	1133117050	27000	27000	27000	27000	22
545	20230824	114000	1132523050	27000	27000	27000	27000	3
546	20230824	113900	1132442050	27000	27050	27050	27000	617
547	20230824	113800	1115753050	27100	27050	27100	27050	21
548	20230824	113700	1115184000	27050	27050	27050	27050	40
549	20230824	113600	1114102000	27050	27050	27050	27050	102
550	20230824	113500	1111342900	27050	27050	27150	27050	872
551	20230824	113400	1087698700	27100	27050	27100	27050	30
552	20230824	113300	1086886700	27050	27100	27100	27050	1041
553	20230824	113200	1058675650	27100	27100	27100	27100	521
554	20230824	113100	1044556550	27150	27150	27150	27100	35
555	20230824	113000	1043607300	27100	27100	27100	27100	1
556	20230824	112900	1043580200	27150	27100	27150	27100	132
557	20230824	112800	1039997500	27100	27150	27150	27100	98
558	20230824	112700	1037340850	27100	27100	27100	27100	29
559	20230824	112600	1036554950	27100	27100	27100	27100	5
560	20230824	112500	1036419450	27100	27150	27150	27100	719
561	20230824	112400	1016899600	27150	27150	27150	27150	104
562	20230824	112300	1014076000	27150	27150	27150	27150	89
563	20230824	112200	1011659650	27150	27200	27250	27150	1690
564	20230824	112100	965755150	27200	27200	27200	27200	21
565	20230824	112000	965183950	27200	27200	27200	27200	6
566	20230824	111900	965020750	27200	27250	27250	27200	33
567	20230824	111800	964122450	27250	27250	27250	27250	115
568	20230824	111700	960988700	27250	27250	27300	27250	404
569	20230824	111600	949979650	27250	27250	27250	27250	1
570	20230824	111500	949952400	27250	27350	27350	27250	26
571	20230824	111400	949243500	27350	27300	27350	27250	62
572	20230824	111300	947550450	27300	27300	27350	27300	127
573	20230824	111200	944079050	27350	27300	27350	27250	184
574	20230824	111100	939055700	27300	27300	27350	27300	22
575	20230824	111000	938455050	27350	27300	27350	27300	284
576	20230824	110900	930701800	27250	27250	27250	27250	21
577	20230824	110800	930129550	27250	27250	27250	27250	32
578	20230824	110700	929257550	27250	27250	27250	27250	69
579	20230824	110600	927377300	27250	27200	27250	27200	22
580	20230824	110500	926778850	27200	27200	27200	27200	229
581	20230824	110400	920550050	27200	27200	27200	27200	21
582	20230824	110300	919978850	27300	27200	27300	27200	2
583	20230824	110200	919924350	27200	27200	27200	27200	42
584	20230824	110100	918781950	27300	27150	27300	27150	98
585	20230824	110000	916114400	27200	27200	27200	27150	122
586	20230824	105900	912797050	27150	27150	27150	27150	1
587	20230824	105800	912769900	27150	27150	27150	27150	26
588	20230824	105700	912064000	27150	27150	27150	27150	1
589	20230824	105600	912036850	27150	27150	27150	27150	30
590	20230824	105500	911222350	27150	27150	27200	27150	437
591	20230824	105400	899357350	27150	27150	27150	27150	255
592	20230824	105300	892434100	27150	27200	27200	27150	555
593	20230824	105200	877343450	27200	27200	27300	27200	32
594	20230824	105100	876472050	27200	27200	27200	27200	1
595	20230824	105000	876444850	27200	27200	27200	27200	22
596	20230824	104900	875846450	27200	27300	27300	27200	3
597	20230824	104800	875764650	27300	27300	27300	27200	76
598	20230824	104700	873692050	27300	27300	27300	27200	221
599	20230824	104600	867659250	27200	27250	27300	27200	70
600	20230824	104500	865750300	27200	27200	27200	27200	1
601	20230824	104400	865723100	27250	27250	27250	27250	104
602	20230824	104300	862889100	27200	27200	27200	27200	96
603	20230824	104200	860277900	27200	27250	27250	27200	26
604	20230824	104100	859570450	27200	27200	27200	27200	0
605	20230824	104000	859570450	27200	27200	27200	27200	21
606	20230824	103900	858999250	27200	27200	27200	27200	5
607	20230824	103800	858863250	27200	27250	27250	27200	355
608	20230824	103700	849206150	27250	27250	27250	27250	11
609	20230824	103600	848906400	27250	27300	27300	27250	341
610	20230824	103500	839613350	27300	27300	27300	27300	1
611	20230824	103400	839586050	27300	27350	27350	27300	43
612	20230824	103300	838412100	27350	27350	27350	27300	33
613	20230824	103200	837510150	27300	27300	27300	27300	20
614	20230824	103100	836964150	27300	27350	27350	27300	7
615	20230824	103000	836772750	27350	27350	27350	27300	39
616	20230824	102900	835707050	27350	27300	27350	27300	53
617	20230824	102800	834258100	27300	27300	27300	27300	116
618	20230824	102700	831091300	27300	27300	27350	27300	339
619	20230824	102600	821821600	27300	27300	27300	27300	43
620	20230824	102500	820647700	27300	27250	27300	27250	342
621	20230824	102400	811312150	27250	27200	27250	27200	20
622	20230824	102300	810767200	27200	27200	27200	27200	69
623	20230824	102200	808890400	27250	27250	27250	27250	70
624	20230824	102100	806982900	27250	27200	27250	27200	37
625	20230824	102000	805976250	27200	27200	27200	27200	30
626	20230824	101900	805160250	27200	27300	27300	27200	61
627	20230824	101800	803497050	27300	27200	27300	27200	3
628	20230824	101700	803415250	27150	27150	27150	27150	20
629	20230824	101600	802872250	27300	27150	27300	27150	33
630	20230824	101500	801973150	27150	27150	27150	27150	20
631	20230824	101400	801430150	27150	27200	27200	27150	43
632	20230824	101300	800261850	27150	27200	27200	27150	24
633	20230824	101200	799609100	27200	27200	27200	27200	37
634	20230824	101100	798602700	27200	27250	27250	27200	353
635	20230824	101000	789001050	27200	27200	27200	27200	1
636	20230824	100900	788973850	27200	27250	27250	27200	64
637	20230824	100800	787231100	27250	27200	27250	27200	36
638	20230824	100700	786251800	27200	27200	27200	27200	32
639	20230824	100600	785381400	27200	27150	27200	27150	1515
640	20230824	100500	744173450	27150	27200	27200	27150	705
641	20230824	100400	725008400	27200	27250	27250	27200	11
642	20230824	100300	724708750	27250	27250	27250	27250	221
643	20230824	100200	718686500	27300	27350	27350	27300	55
644	20230824	100100	717184900	27300	27300	27300	27200	791
645	20230824	100000	695592900	27350	27350	27350	27300	41
646	20230824	095900	694473250	27300	27350	27350	27300	70
647	20230824	095800	692561900	27350	27400	27400	27350	444
648	20230824	095700	680416950	27400	27350	27400	27300	277
649	20230824	095600	672830450	27350	27300	27350	27300	102
650	20230824	095500	670040800	27300	27350	27350	27300	112
651	20230824	095400	666983050	27300	27300	27350	27300	257
652	20230824	095300	659958650	27300	27300	27300	27300	22
653	20230824	095200	659358050	27300	27300	27300	27300	125
654	20230824	095100	655945550	27250	27250	27250	27250	35
655	20230824	095000	654991800	27300	27300	27300	27300	40
656	20230824	094900	653899800	27250	27300	27300	27250	27
657	20230824	094800	653163700	27350	27250	27350	27250	1131
658	20230824	094700	622273850	27300	27150	27300	27150	1439
659	20230824	094600	583088950	27150	27100	27150	27100	69
660	20230824	094500	581218400	27050	27050	27050	27050	21
661	20230824	094400	580650350	27050	27050	27050	27050	47
662	20230824	094300	579379000	27150	27050	27150	27050	4
663	20230824	094200	579270500	27050	27050	27050	27050	200
664	20230824	094100	573860500	27050	27050	27100	27050	64
665	20230824	094000	572129250	27050	27050	27050	27050	322
666	20230824	093900	563419150	27050	27050	27100	27050	92
667	20230824	093800	560928050	27050	27100	27100	27050	1557
668	20230824	093700	518797400	27100	27100	27100	27100	33
669	20230824	093600	517903100	27100	27200	27200	27100	209
670	20230824	093500	512239100	27200	27200	27200	27200	1
671	20230824	093400	512211900	27050	27100	27100	27050	2856
672	20230824	093300	434841100	27150	27150	27150	27150	778
673	20230824	093200	413718400	27150	27200	27200	27150	351
674	20230824	093100	404183750	27200	27200	27200	27200	167
675	20230824	093000	399641350	27200	27200	27250	27200	502
676	20230824	092900	385985100	27200	27200	27200	27200	123
677	20230824	092800	382639500	27200	27200	27200	27200	23
678	20230824	092700	382013900	27200	27250	27250	27200	463
679	20230824	092600	369417750	27250	27250	27300	27250	71
680	20230824	092500	367482900	27300	27200	27300	27200	49
681	20230824	092400	366145900	27250	27250	27250	27200	948
682	20230824	092300	340313950	27200	27200	27250	27200	172
683	20230824	092200	335632300	27200	27250	27300	27200	598
684	20230824	092100	319338550	27250	27350	27350	27250	534
685	20230824	092000	304758100	27350	27300	27350	27300	262
686	20230824	091900	297604000	27300	27250	27300	27200	126
687	20230824	091800	294174250	27200	27250	27300	27200	46
688	20230824	091700	292920550	27200	27200	27200	27200	184
689	20230824	091600	287915750	27200	27300	27300	27200	76
690	20230824	091500	285847050	27200	27200	27300	27200	66
691	20230824	091400	284050250	27200	27250	27250	27200	705
692	20230824	091300	264840100	27250	27300	27300	27250	588
693	20230824	091200	248787750	27300	27300	27350	27300	240
694	20230824	091100	242235700	27300	27350	27350	27250	135
695	20230824	091000	238556250	27350	27500	27500	27350	969
696	20230824	090900	211992550	27500	27400	27500	27400	986
697	20230824	090800	184898850	27450	27350	27450	27350	962
698	20230824	090700	158540200	27400	27400	27400	27350	28
699	20230824	090600	157773550	27400	27300	27400	27200	1049
700	20230824	090500	129098700	27200	27350	27350	27200	288
701	20230824	090400	121244500	27300	27300	27350	27300	477
702	20230824	090300	108210100	27300	27350	27400	27300	443
703	20230824	090200	96091050	27400	27250	27400	27250	381
704	20230824	090100	85685600	27150	27000	27200	26950	1259
705	20230824	090000	51549700	27000	27000	27050	27000	1909