KissMeData/214260/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	201600	6495329650	27100	27100	27100	27100	3129
3	20230802	201500	6495329650	27100	27100	27100	27100	0
4	20230802	201400	6495329650	27100	27100	27100	27100	0
5	20230802	201300	6495329650	27100	27100	27100	27100	0
6	20230802	201200	6495329650	27100	27100	27100	27100	0
7	20230802	201100	6495329650	27100	27100	27100	27100	0
8	20230802	201000	6495329650	27100	27100	27100	27100	0
9	20230802	200900	6495329650	27100	27100	27100	27100	0
10	20230802	200800	6495329650	27100	27100	27100	27100	0
11	20230802	200700	6495329650	27100	27100	27100	27100	0
12	20230802	200600	6495329650	27100	27100	27100	27100	0
13	20230802	200500	6495329650	27100	27100	27100	27100	0
14	20230802	200400	6495329650	27100	27100	27100	27100	0
15	20230802	200300	6495329650	27100	27100	27100	27100	0
16	20230802	200200	6495329650	27100	27100	27100	27100	0
17	20230802	200100	6495329650	27100	27100	27100	27100	0
18	20230802	200000	6495329650	27100	27100	27100	27100	0
19	20230802	195900	6495329650	27100	27100	27100	27100	0
20	20230802	195800	6495329650	27100	27100	27100	27100	0
21	20230802	195700	6495329650	27100	27100	27100	27100	0
22	20230802	195600	6495329650	27100	27100	27100	27100	0
23	20230802	195500	6495329650	27100	27100	27100	27100	0
24	20230802	195400	6495329650	27100	27100	27100	27100	0
25	20230802	195300	6495329650	27100	27100	27100	27100	0
26	20230802	195200	6495329650	27100	27100	27100	27100	0
27	20230802	195100	6495329650	27100	27100	27100	27100	0
28	20230802	195000	6495329650	27100	27100	27100	27100	0
29	20230802	194900	6495329650	27100	27100	27100	27100	0
30	20230802	194800	6495329650	27100	27100	27100	27100	0
31	20230802	194700	6495329650	27100	27100	27100	27100	0
32	20230802	194600	6495329650	27100	27100	27100	27100	3129
33	20230802	194500	6495329650	27100	27100	27100	27100	0
34	20230802	194400	6495329650	27100	27100	27100	27100	0
35	20230802	194300	6495329650	27100	27100	27100	27100	0
36	20230802	194200	6495329650	27100	27100	27100	27100	0
37	20230802	194100	6495329650	27100	27100	27100	27100	0
38	20230802	194000	6495329650	27100	27100	27100	27100	0
39	20230802	193900	6495329650	27100	27100	27100	27100	0
40	20230802	193800	6495329650	27100	27100	27100	27100	0
41	20230802	193700	6495329650	27100	27100	27100	27100	0
42	20230802	193600	6495329650	27100	27100	27100	27100	0
43	20230802	193500	6495329650	27100	27100	27100	27100	0
44	20230802	193400	6495329650	27100	27100	27100	27100	0
45	20230802	193300	6495329650	27100	27100	27100	27100	0
46	20230802	193200	6495329650	27100	27100	27100	27100	0
47	20230802	193100	6495329650	27100	27100	27100	27100	0
48	20230802	193000	6495329650	27100	27100	27100	27100	0
49	20230802	192900	6495329650	27100	27100	27100	27100	0
50	20230802	192800	6495329650	27100	27100	27100	27100	0
51	20230802	192700	6495329650	27100	27100	27100	27100	0
52	20230802	192600	6495329650	27100	27100	27100	27100	0
53	20230802	192500	6495329650	27100	27100	27100	27100	0
54	20230802	192400	6495329650	27100	27100	27100	27100	0
55	20230802	192300	6495329650	27100	27100	27100	27100	0
56	20230802	192200	6495329650	27100	27100	27100	27100	0
57	20230802	192100	6495329650	27100	27100	27100	27100	0
58	20230802	192000	6495329650	27100	27100	27100	27100	0
59	20230802	191900	6495329650	27100	27100	27100	27100	0
60	20230802	191800	6495329650	27100	27100	27100	27100	0
61	20230802	191700	6495329650	27100	27100	27100	27100	0
62	20230802	191600	6495329650	27100	27100	27100	27100	3129
63	20230802	191500	6495329650	27100	27100	27100	27100	0
64	20230802	191400	6495329650	27100	27100	27100	27100	0
65	20230802	191300	6495329650	27100	27100	27100	27100	0
66	20230802	191200	6495329650	27100	27100	27100	27100	0
67	20230802	191100	6495329650	27100	27100	27100	27100	0
68	20230802	191000	6495329650	27100	27100	27100	27100	0
69	20230802	190900	6495329650	27100	27100	27100	27100	0
70	20230802	190800	6495329650	27100	27100	27100	27100	0
71	20230802	190700	6495329650	27100	27100	27100	27100	0
72	20230802	190600	6495329650	27100	27100	27100	27100	0
73	20230802	190500	6495329650	27100	27100	27100	27100	0
74	20230802	190400	6495329650	27100	27100	27100	27100	0
75	20230802	190300	6495329650	27100	27100	27100	27100	0
76	20230802	190200	6495329650	27100	27100	27100	27100	0
77	20230802	190100	6495329650	27100	27100	27100	27100	0
78	20230802	190000	6495329650	27100	27100	27100	27100	0
79	20230802	185900	6495329650	27100	27100	27100	27100	0
80	20230802	185800	6495329650	27100	27100	27100	27100	0
81	20230802	185700	6495329650	27100	27100	27100	27100	0
82	20230802	185600	6495329650	27100	27100	27100	27100	0
83	20230802	185500	6495329650	27100	27100	27100	27100	0
84	20230802	185400	6495329650	27100	27100	27100	27100	0
85	20230802	185300	6495329650	27100	27100	27100	27100	0
86	20230802	185200	6495329650	27100	27100	27100	27100	0
87	20230802	185100	6495329650	27100	27100	27100	27100	0
88	20230802	185000	6495329650	27100	27100	27100	27100	0
89	20230802	184900	6495329650	27100	27100	27100	27100	0
90	20230802	184800	6495329650	27100	27100	27100	27100	0
91	20230802	184700	6495329650	27100	27100	27100	27100	0
92	20230802	184600	6495329650	27100	27100	27100	27100	3129
93	20230802	184500	6495329650	27100	27100	27100	27100	0
94	20230802	184400	6495329650	27100	27100	27100	27100	0
95	20230802	184300	6495329650	27100	27100	27100	27100	0
96	20230802	184200	6495329650	27100	27100	27100	27100	0
97	20230802	184100	6495329650	27100	27100	27100	27100	0
98	20230802	184000	6495329650	27100	27100	27100	27100	0
99	20230802	183900	6495329650	27100	27100	27100	27100	0
100	20230802	183800	6495329650	27100	27100	27100	27100	0
101	20230802	183700	6495329650	27100	27100	27100	27100	0
102	20230802	183600	6495329650	27100	27100	27100	27100	0
103	20230802	183500	6495329650	27100	27100	27100	27100	0
104	20230802	183400	6495329650	27100	27100	27100	27100	0
105	20230802	183300	6495329650	27100	27100	27100	27100	0
106	20230802	183200	6495329650	27100	27100	27100	27100	0
107	20230802	183100	6495329650	27100	27100	27100	27100	0
108	20230802	183000	6495329650	27100	27100	27100	27100	0
109	20230802	182900	6495329650	27100	27100	27100	27100	0
110	20230802	182800	6495329650	27100	27100	27100	27100	0
111	20230802	182700	6495329650	27100	27100	27100	27100	0
112	20230802	182600	6495329650	27100	27100	27100	27100	0
113	20230802	182500	6495329650	27100	27100	27100	27100	0
114	20230802	182400	6495329650	27100	27100	27100	27100	0
115	20230802	182300	6495329650	27100	27100	27100	27100	0
116	20230802	182200	6495329650	27100	27100	27100	27100	0
117	20230802	182100	6495329650	27100	27100	27100	27100	0
118	20230802	182000	6495329650	27100	27100	27100	27100	0
119	20230802	181900	6495329650	27100	27100	27100	27100	0
120	20230802	181800	6495329650	27100	27100	27100	27100	0
121	20230802	181700	6495329650	27100	27100	27100	27100	0
122	20230802	181600	6495329650	27100	27100	27100	27100	3129
123	20230802	181500	6495329650	27100	27100	27100	27100	0
124	20230802	181400	6495329650	27100	27100	27100	27100	0
125	20230802	181300	6495329650	27100	27100	27100	27100	0
126	20230802	181200	6495329650	27100	27100	27100	27100	0
127	20230802	181100	6495329650	27100	27100	27100	27100	0
128	20230802	181000	6495329650	27100	27100	27100	27100	0
129	20230802	180900	6495329650	27100	27100	27100	27100	0
130	20230802	180800	6495329650	27100	27100	27100	27100	0
131	20230802	180700	6495329650	27100	27100	27100	27100	0
132	20230802	180600	6495329650	27100	27100	27100	27100	0
133	20230802	180500	6495329650	27100	27100	27100	27100	0
134	20230802	180400	6495329650	27100	27100	27100	27100	0
135	20230802	180300	6495329650	27100	27100	27100	27100	0
136	20230802	180200	6495329650	27100	27100	27100	27100	0
137	20230802	180100	6495329650	27100	27100	27100	27100	0
138	20230802	180000	6495329650	27100	27100	27100	27100	0
139	20230802	175900	6495329650	27100	27100	27100	27100	0
140	20230802	175800	6495329650	27100	27100	27100	27100	0
141	20230802	175700	6495329650	27100	27100	27100	27100	0
142	20230802	175600	6495329650	27100	27100	27100	27100	0
143	20230802	175500	6495329650	27100	27100	27100	27100	0
144	20230802	175400	6495329650	27100	27100	27100	27100	0
145	20230802	175300	6495329650	27100	27100	27100	27100	0
146	20230802	175200	6495329650	27100	27100	27100	27100	0
147	20230802	175100	6495329650	27100	27100	27100	27100	0
148	20230802	175000	6495329650	27100	27100	27100	27100	0
149	20230802	174900	6495329650	27100	27100	27100	27100	0
150	20230802	174800	6495329650	27100	27100	27100	27100	0
151	20230802	174700	6495329650	27100	27100	27100	27100	0
152	20230802	174600	6495329650	27100	27100	27100	27100	3129
153	20230802	174500	6495329650	27100	27100	27100	27100	0
154	20230802	174400	6495329650	27100	27100	27100	27100	0
155	20230802	174300	6495329650	27100	27100	27100	27100	0
156	20230802	174200	6495329650	27100	27100	27100	27100	0
157	20230802	174100	6495329650	27100	27100	27100	27100	0
158	20230802	174000	6495329650	27100	27100	27100	27100	0
159	20230802	173900	6495329650	27100	27100	27100	27100	0
160	20230802	173800	6495329650	27100	27100	27100	27100	0
161	20230802	173700	6495329650	27100	27100	27100	27100	0
162	20230802	173600	6495329650	27100	27100	27100	27100	0
163	20230802	173500	6495329650	27100	27100	27100	27100	0
164	20230802	173400	6495329650	27100	27100	27100	27100	0
165	20230802	173300	6495329650	27100	27100	27100	27100	0
166	20230802	173200	6495329650	27100	27100	27100	27100	0
167	20230802	173100	6495329650	27100	27100	27100	27100	0
168	20230802	173000	6495329650	27100	27100	27100	27100	0
169	20230802	172900	6495329650	27100	27100	27100	27100	0
170	20230802	172800	6495329650	27100	27100	27100	27100	0
171	20230802	172700	6495329650	27100	27100	27100	27100	0
172	20230802	172600	6495329650	27100	27100	27100	27100	0
173	20230802	172500	6495329650	27100	27100	27100	27100	0
174	20230802	172400	6495329650	27100	27100	27100	27100	0
175	20230802	172300	6495329650	27100	27100	27100	27100	0
176	20230802	172200	6495329650	27100	27100	27100	27100	0
177	20230802	172100	6495329650	27100	27100	27100	27100	0
178	20230802	172000	6495329650	27100	27100	27100	27100	0
179	20230802	171900	6495329650	27100	27100	27100	27100	0
180	20230802	171800	6495329650	27100	27100	27100	27100	0
181	20230802	171700	6495329650	27100	27100	27100	27100	0
182	20230802	171600	6495329650	27100	27100	27100	27100	3129
183	20230802	171500	6495329650	27100	27100	27100	27100	0
184	20230802	171400	6495329650	27100	27100	27100	27100	0
185	20230802	171300	6495329650	27100	27100	27100	27100	0
186	20230802	171200	6495329650	27100	27100	27100	27100	0
187	20230802	171100	6495329650	27100	27100	27100	27100	0
188	20230802	171000	6495329650	27100	27100	27100	27100	0
189	20230802	170900	6495329650	27100	27100	27100	27100	0
190	20230802	170800	6495329650	27100	27100	27100	27100	0
191	20230802	170700	6495329650	27100	27100	27100	27100	0
192	20230802	170600	6495329650	27100	27100	27100	27100	0
193	20230802	170500	6495329650	27100	27100	27100	27100	0
194	20230802	170400	6495329650	27100	27100	27100	27100	0
195	20230802	170300	6495329650	27100	27100	27100	27100	0
196	20230802	170200	6495329650	27100	27100	27100	27100	0
197	20230802	170100	6495329650	27100	27100	27100	27100	0
198	20230802	170000	6495329650	27100	27100	27100	27100	0
199	20230802	165900	6495329650	27100	27100	27100	27100	0
200	20230802	165800	6495329650	27100	27100	27100	27100	0
201	20230802	165700	6495329650	27100	27100	27100	27100	0
202	20230802	165600	6495329650	27100	27100	27100	27100	0
203	20230802	165500	6495329650	27100	27100	27100	27100	0
204	20230802	165400	6495329650	27100	27100	27100	27100	0
205	20230802	165300	6495329650	27100	27100	27100	27100	0
206	20230802	165200	6495329650	27100	27100	27100	27100	0
207	20230802	165100	6495329650	27100	27100	27100	27100	0
208	20230802	165000	6495329650	27100	27100	27100	27100	0
209	20230802	164900	6495329650	27100	27100	27100	27100	0
210	20230802	164800	6495329650	27100	27100	27100	27100	0
211	20230802	164700	6495329650	27100	27100	27100	27100	0
212	20230802	164600	6495329650	27100	27100	27100	27100	3129
213	20230802	164500	6495329650	27100	27100	27100	27100	0
214	20230802	164400	6495329650	27100	27100	27100	27100	0
215	20230802	164300	6495329650	27100	27100	27100	27100	0
216	20230802	164200	6495329650	27100	27100	27100	27100	0
217	20230802	164100	6495329650	27100	27100	27100	27100	0
218	20230802	164000	6495329650	27100	27100	27100	27100	0
219	20230802	163900	6495329650	27100	27100	27100	27100	0
220	20230802	163800	6495329650	27100	27100	27100	27100	0
221	20230802	163700	6495329650	27100	27100	27100	27100	0
222	20230802	163600	6495329650	27100	27100	27100	27100	0
223	20230802	163500	6495329650	27100	27100	27100	27100	0
224	20230802	163400	6495329650	27100	27100	27100	27100	0
225	20230802	163300	6495329650	27100	27100	27100	27100	0
226	20230802	163200	6495329650	27100	27100	27100	27100	0
227	20230802	163100	6495329650	27100	27100	27100	27100	0
228	20230802	163000	6495329650	27100	27100	27100	27100	0
229	20230802	162900	6495329650	27100	27100	27100	27100	0
230	20230802	162800	6495329650	27100	27100	27100	27100	0
231	20230802	162700	6495329650	27100	27100	27100	27100	0
232	20230802	162600	6495329650	27100	27100	27100	27100	0
233	20230802	162500	6495329650	27100	27100	27100	27100	0
234	20230802	162400	6495329650	27100	27100	27100	27100	0
235	20230802	162300	6495329650	27100	27100	27100	27100	0
236	20230802	162200	6495329650	27100	27100	27100	27100	0
237	20230802	162100	6495329650	27100	27100	27100	27100	0
238	20230802	162000	6495329650	27100	27100	27100	27100	0
239	20230802	161900	6495329650	27100	27100	27100	27100	0
240	20230802	161800	6495329650	27100	27100	27100	27100	0
241	20230802	161700	6495329650	27100	27100	27100	27100	0
242	20230802	161600	6495329650	27100	27100	27100	27100	3129
243	20230802	161500	6495329650	27100	27100	27100	27100	0
244	20230802	161400	6495329650	27100	27100	27100	27100	0
245	20230802	161300	6495329650	27100	27100	27100	27100	0
246	20230802	161200	6495329650	27100	27100	27100	27100	0
247	20230802	161100	6495329650	27100	27100	27100	27100	0
248	20230802	161000	6495329650	27100	27100	27100	27100	0
249	20230802	160900	6495329650	27100	27100	27100	27100	0
250	20230802	160800	6495329650	27100	27100	27100	27100	0
251	20230802	160700	6495329650	27100	27100	27100	27100	0
252	20230802	160600	6495329650	27100	27100	27100	27100	0
253	20230802	160500	6495329650	27100	27100	27100	27100	0
254	20230802	160400	6495329650	27100	27100	27100	27100	0
255	20230802	160300	6495329650	27100	27100	27100	27100	0
256	20230802	160200	6495329650	27100	27100	27100	27100	0
257	20230802	160100	6495329650	27100	27100	27100	27100	0
258	20230802	160000	6495329650	27100	27100	27100	27100	0
259	20230802	155900	6495329650	27100	27100	27100	27100	0
260	20230802	155800	6495329650	27100	27100	27100	27100	0
261	20230802	155700	6495329650	27100	27100	27100	27100	0
262	20230802	155600	6495329650	27100	27100	27100	27100	0
263	20230802	155500	6495329650	27100	27100	27100	27100	0
264	20230802	155400	6495329650	27100	27100	27100	27100	0
265	20230802	155300	6495329650	27100	27100	27100	27100	0
266	20230802	155200	6495329650	27100	27100	27100	27100	0
267	20230802	155100	6495329650	27100	27100	27100	27100	0
268	20230802	155000	6495329650	27100	27100	27100	27100	0
269	20230802	154900	6495329650	27100	27100	27100	27100	0
270	20230802	154800	6495329650	27100	27100	27100	27100	0
271	20230802	154700	6495329650	27100	27100	27100	27100	0
272	20230802	154600	6495329650	27100	27100	27100	27100	3129
273	20230802	154500	6495329650	27100	27100	27100	27100	0
274	20230802	154400	6495329650	27100	27100	27100	27100	0
275	20230802	154300	6495329650	27100	27100	27100	27100	0
276	20230802	154200	6495329650	27100	27100	27100	27100	0
277	20230802	154100	6495329650	27100	27100	27100	27100	0
278	20230802	154000	6495329650	27100	27100	27100	27100	0
279	20230802	153900	6495329650	27100	27100	27100	27100	0
280	20230802	153800	6495329650	27100	27100	27100	27100	0
281	20230802	153700	6495329650	27100	27100	27100	27100	0
282	20230802	153600	6495329650	27100	27100	27100	27100	0
283	20230802	153500	6495329650	27100	27100	27100	27100	0
284	20230802	153400	6495329650	27100	27100	27100	27100	0
285	20230802	153300	6495329650	27100	27100	27100	27100	0
286	20230802	153200	6495329650	27100	27100	27100	27100	0
287	20230802	153100	6495329650	27100	27100	27100	27100	0
288	20230802	153000	6495329650	27100	27100	27100	27100	3129
289	20230802	152900	6410533750	27100	27100	27100	27100	0
290	20230802	152800	6410533750	27100	27100	27100	27100	0
291	20230802	152700	6410533750	27100	27100	27100	27100	0
292	20230802	152600	6410533750	27100	27100	27100	27100	0
293	20230802	152500	6410533750	27100	27100	27100	27100	0
294	20230802	152400	6410533750	27100	27100	27100	27100	0
295	20230802	152300	6410533750	27100	27100	27100	27100	0
296	20230802	152200	6410533750	27100	27100	27100	27100	0
297	20230802	152100	6410533750	27100	27100	27100	27100	0
298	20230802	152000	6410533750	27100	27100	27100	27100	0
299	20230802	151900	6410533750	27100	27100	27100	26850	1903
300	20230802	151800	6359234500	27100	27050	27100	27000	136
301	20230802	151700	6355555850	27050	27000	27050	27000	56
302	20230802	151600	6354043350	27000	26950	27000	26950	638
303	20230802	151500	6336822350	26950	26950	27000	26950	421
304	20230802	151400	6325462950	27000	27000	27050	27000	502
305	20230802	151300	6311908050	27000	27000	27100	26950	380
306	20230802	151200	6301657400	27000	27150	27150	27000	3266
307	20230802	151100	6213263750	27150	27250	27250	27150	130
308	20230802	151000	6209730400	27200	27200	27250	27150	138
309	20230802	150900	6205976900	27150	27250	27250	27150	713
310	20230802	150800	6186574450	27250	27200	27250	27200	152
311	20230802	150700	6182440000	27200	27250	27250	27200	46
312	20230802	150600	6181188350	27250	27250	27250	27200	13
313	20230802	150500	6180834450	27250	27200	27250	27200	394
314	20230802	150400	6170117350	27250	27200	27250	27200	31
315	20230802	150300	6169274100	27200	27250	27250	27200	181
316	20230802	150200	6164350850	27200	27200	27250	27200	132
317	20230802	150100	6160760350	27250	27250	27250	27250	2
318	20230802	150000	6160705850	27200	27250	27250	27200	20
319	20230802	145900	6160161500	27250	27250	27250	27200	397
320	20230802	145800	6149344250	27250	27250	27250	27250	1
321	20230802	145700	6149317000	27200	27200	27250	27200	219
322	20230802	145600	6143359900	27200	27300	27300	27200	1011
323	20230802	145500	6115838000	27250	27250	27250	27250	451
324	20230802	145400	6103548250	27250	27250	27250	27250	16
325	20230802	145300	6103112250	27300	27300	27300	27250	167
326	20230802	145200	6098553650	27300	27300	27300	27300	12
327	20230802	145100	6098226050	27400	27400	27400	27400	10
328	20230802	145000	6097952050	27400	27250	27400	27250	362
329	20230802	144900	6088064150	27250	27300	27400	27250	436
330	20230802	144800	6076178700	27250	27300	27300	27250	683
331	20230802	144700	6057549900	27400	27400	27400	27400	1
332	20230802	144600	6057522500	27300	27350	27350	27300	228
333	20230802	144500	6051290050	27400	27350	27400	27350	24
334	20230802	144400	6050633350	27350	27350	27350	27350	171
335	20230802	144300	6045956500	27350	27300	27350	27300	419
336	20230802	144200	6034517750	27350	27450	27450	27350	664
337	20230802	144100	6016355450	27450	27400	27450	27400	111
338	20230802	144000	6013313550	27400	27450	27450	27400	979
339	20230802	143900	5986468450	27400	27450	27450	27400	110
340	20230802	143800	5983454350	27450	27450	27450	27450	16
341	20230802	143700	5983015150	27450	27500	27550	27450	531
342	20230802	143600	5968437800	27500	27500	27500	27500	29
343	20230802	143500	5967640300	27600	27500	27600	27500	253
344	20230802	143400	5960676750	27500	27500	27550	27450	61
345	20230802	143300	5958998750	27550	27400	27550	27400	681
346	20230802	143200	5940270550	27400	27400	27400	27400	177
347	20230802	143100	5935420750	27400	27350	27400	27350	28
348	20230802	143000	5934654050	27400	27400	27400	27400	175
349	20230802	142900	5929859050	27450	27350	27450	27350	322
350	20230802	142800	5921051750	27350	27450	27450	27350	141
351	20230802	142700	5917195200	27350	27350	27350	27350	6
352	20230802	142600	5917031100	27350	27400	27400	27350	542
353	20230802	142500	5902194400	27500	27450	27500	27400	33
354	20230802	142400	5901288650	27450	27500	27500	27400	392
355	20230802	142300	5890525700	27500	27500	27500	27500	112
356	20230802	142200	5887445700	27550	27600	27600	27550	302
357	20230802	142100	5879124850	27600	27600	27600	27550	272
358	20230802	142000	5871627300	27600	27600	27600	27550	310
359	20230802	141900	5863082100	27550	27600	27600	27550	46
360	20230802	141800	5861814000	27600	27500	27600	27500	158
361	20230802	141700	5857460900	27500	27600	27600	27450	142
362	20230802	141600	5853557950	27400	27500	27500	27400	1032
363	20230802	141500	5825257900	27500	27550	27550	27500	59
364	20230802	141400	5823632600	27500	27600	27600	27500	128
365	20230802	141300	5820104850	27600	27650	27650	27500	378
366	20230802	141200	5809691050	27600	27450	27600	27450	2471
367	20230802	141100	5741658450	27400	27400	27400	27400	16
368	20230802	141000	5741220050	27350	27450	27450	27350	435
369	20230802	140900	5729296650	27400	27350	27400	27300	367
370	20230802	140800	5719249000	27300	27300	27300	27300	188
371	20230802	140700	5714116600	27250	27300	27300	27250	121
372	20230802	140600	5710819250	27300	27300	27300	27300	1
373	20230802	140500	5710791950	27300	27200	27300	27200	107
374	20230802	140400	5707881100	27200	27200	27200	27200	11
375	20230802	140300	5707581900	27200	27200	27200	27200	56
376	20230802	140200	5706058700	27300	27250	27300	27200	14
377	20230802	140100	5705677100	27300	27300	27300	27300	39
378	20230802	140000	5704612400	27300	27300	27300	27300	22
379	20230802	135900	5704011800	27150	27300	27300	27150	53
380	20230802	135800	5702572100	27250	27150	27300	27150	138
381	20230802	135700	5698821400	27150	27350	27350	27150	561
382	20230802	135600	5683553850	27400	27250	27400	27250	243
383	20230802	135500	5676925700	27250	27200	27300	27200	519
384	20230802	135400	5662803650	27250	27200	27250	27200	261
385	20230802	135300	5655702550	27200	27100	27300	27100	32
386	20230802	135200	5654830050	27150	26950	27150	26950	816
387	20230802	135100	5632804950	26950	26950	27050	26950	144
388	20230802	135000	5628917700	26950	26950	26950	26900	95
389	20230802	134900	5626359700	27050	27000	27100	26900	494
390	20230802	134800	5613026850	27000	27000	27000	26900	199
391	20230802	134700	5607663800	27000	27000	27050	27000	228
392	20230802	134600	5601507600	27000	27050	27050	27000	585
393	20230802	134500	5585712450	27050	27050	27100	27050	783
394	20230802	134400	5564524850	27050	27100	27100	27050	133
395	20230802	134300	5560924900	27100	27100	27100	27100	549
396	20230802	134200	5546047000	27050	27050	27100	27050	1000
397	20230802	134100	5518996900	27100	27250	27250	27100	1018
398	20230802	134000	5491323350	27200	27350	27350	27200	366
399	20230802	133900	5481340250	27250	27400	27400	27200	1368
400	20230802	133800	5443943650	27450	27450	27450	27450	50
401	20230802	133700	5442571150	27500	27450	27500	27450	228
402	20230802	133600	5436303650	27450	27450	27450	27450	176
403	20230802	133500	5431472450	27450	27400	27450	27400	245
404	20230802	133400	5424752550	27400	27350	27450	27350	401
405	20230802	133300	5413775450	27400	27450	27500	27400	677
406	20230802	133200	5395204250	27450	27600	27600	27450	2773
407	20230802	133100	5318920000	27600	27550	27650	27550	779
408	20230802	133000	5297430150	27550	27750	27750	27550	3774
409	20230802	132900	5193183450	27650	27700	27750	27550	3824
410	20230802	132800	5087442500	27750	27750	27900	27700	5828
411	20230802	132700	4925309950	27700	28100	28200	27700	6573
412	20230802	132600	4741629300	28200	27250	28300	27200	13690
413	20230802	132500	4359946600	27200	27200	27300	27200	683
414	20230802	132400	4341319750	27200	27150	27250	27150	211
415	20230802	132300	4335580300	27250	27250	27300	27250	410
416	20230802	132200	4324398100	27150	27150	27200	27150	184
417	20230802	132100	4319394500	27100	27000	27100	27000	611
418	20230802	132000	4302843400	27000	26950	27000	26950	525
419	20230802	131900	4288670300	26950	26950	26950	26950	418
420	20230802	131800	4277405200	27000	27050	27050	27000	308
421	20230802	131700	4269085500	27050	27050	27050	27050	390
422	20230802	131600	4258536000	27050	27100	27100	27050	68
423	20230802	131500	4256695850	27100	27200	27200	27100	76
424	20230802	131400	4254636100	27300	27200	27300	27050	2012
425	20230802	131300	4199929450	27250	27200	27250	27150	162
426	20230802	131200	4195524500	27250	27300	27300	27250	188
427	20230802	131100	4190399950	27300	27400	27400	27300	1623
428	20230802	131000	4146026250	27350	27400	27400	27300	1006
429	20230802	130900	4118484900	27400	27400	27400	27400	414
430	20230802	130800	4107141300	27400	27350	27400	27350	237
431	20230802	130700	4100658350	27300	27300	27350	27300	983
432	20230802	130600	4073819150	27350	27250	27450	27200	2460
433	20230802	130500	4006529550	27300	27200	27300	27200	823
434	20230802	130400	3984132500	27150	27150	27200	27150	219
435	20230802	130300	3978186600	27100	27150	27150	27100	138
436	20230802	130200	3974446700	27100	27100	27100	27100	287
437	20230802	130100	3966669000	27100	27100	27100	27050	330
438	20230802	130000	3957733900	27100	27150	27150	27050	69
439	20230802	125900	3955864000	27050	27000	27150	27000	124
440	20230802	125800	3952497900	27100	26950	27100	26950	203
441	20230802	125700	3946996900	26950	26950	26950	26950	1
442	20230802	125600	3946969950	26950	27000	27000	26950	481
443	20230802	125500	3933993750	27000	27100	27100	27000	163
444	20230802	125400	3929582950	27100	27050	27150	27050	413
445	20230802	125300	3918382900	27050	27100	27150	27050	220
446	20230802	125200	3912413200	27100	27100	27150	27100	502
447	20230802	125100	3898799200	27150	27150	27150	27150	180
448	20230802	125000	3893912200	27200	26950	27200	26950	362
449	20230802	124900	3884096750	27000	26900	27200	26850	1763
450	20230802	124800	3836356350	26900	26850	26900	26800	244
451	20230802	124700	3829803000	26850	26850	26850	26800	51
452	20230802	124600	3828435900	26800	26850	26850	26750	215
453	20230802	124500	3822677900	26850	26850	26850	26850	2
454	20230802	124400	3822624200	26750	26750	26750	26750	203
455	20230802	124300	3817193950	26750	26800	26800	26750	70
456	20230802	124200	3815321350	26800	26900	26900	26800	103
457	20230802	124100	3812555650	26900	27000	27050	26900	222
458	20230802	124000	3806564500	27000	26700	27050	26700	3640
459	20230802	123900	3708754250	26650	26600	26650	26600	305
460	20230802	123800	3700629200	26600	26550	26650	26550	251
461	20230802	123700	3693942950	26650	26550	26650	26550	128
462	20230802	123600	3690544450	26550	26600	26600	26550	225
463	20230802	123500	3684564900	26600	26600	26600	26550	509
464	20230802	123400	3671045300	26650	26650	26650	26650	1
465	20230802	123300	3671018650	26650	26650	26650	26650	17
466	20230802	123200	3670565600	26650	26600	26650	26600	194
467	20230802	123100	3665405100	26600	26600	26600	26600	29
468	20230802	123000	3664633700	26600	26600	26600	26600	0
469	20230802	122900	3664633700	26600	26550	26600	26550	60
470	20230802	122800	3663040600	26550	26550	26550	26550	87
471	20230802	122700	3660730750	26550	26500	26550	26450	125
472	20230802	122600	3657420850	26550	26450	26550	26450	130
473	20230802	122500	3653972500	26500	26500	26550	26450	649
474	20230802	122400	3636796000	26500	26550	26550	26500	370
475	20230802	122300	3626989650	26550	26550	26600	26550	196
476	20230802	122200	3621782400	26550	26550	26550	26550	0
477	20230802	122100	3621782400	26550	26550	26550	26550	1
478	20230802	122000	3621755850	26550	26500	26550	26500	57
479	20230802	121900	3620244300	26500	26500	26500	26500	1
480	20230802	121800	3620217800	26500	26450	26500	26450	7
481	20230802	121700	3620032550	26450	26450	26450	26450	14
482	20230802	121600	3619662250	26450	26400	26450	26400	2
483	20230802	121500	3619609400	26400	26400	26400	26400	8
484	20230802	121400	3619398200	26400	26400	26400	26400	9
485	20230802	121300	3619160600	26400	26400	26400	26300	530
486	20230802	121200	3605218600	26400	26350	26400	26350	78
487	20230802	121100	3603162900	26350	26400	26400	26350	530
488	20230802	121000	3589196800	26350	26350	26350	26350	181
489	20230802	120900	3584427450	26350	26350	26350	26350	11
490	20230802	120800	3584137600	26350	26350	26350	26350	106
491	20230802	120700	3581344500	26400	26450	26450	26400	202
492	20230802	120600	3576011550	26450	26450	26450	26450	217
493	20230802	120500	3570271900	26500	26550	26550	26500	160
494	20230802	120400	3566031800	26500	26550	26550	26500	412
495	20230802	120300	3555113200	26550	26500	26550	26500	218
496	20230802	120200	3549336100	26550	26550	26550	26550	155
497	20230802	120100	3545220850	26550	26550	26550	26550	48
498	20230802	120000	3543946450	26550	26550	26550	26550	71
499	20230802	115900	3542061400	26550	26550	26550	26500	270
500	20230802	115800	3534893350	26550	26500	26550	26500	43
501	20230802	115700	3533753800	26400	26450	26450	26300	548
502	20230802	115600	3519308150	26550	26500	26550	26500	144
503	20230802	115500	3515491600	26500	26400	26500	26300	325
504	20230802	115400	3506916500	26400	26400	26400	26250	205
505	20230802	115300	3501525650	26300	26400	26400	26300	658
506	20230802	115200	3484164650	26400	26400	26400	26400	29
507	20230802	115100	3483399050	26350	26200	26350	26200	557
508	20230802	115000	3468767450	26250	26400	26400	26250	665
509	20230802	114900	3451276500	26400	26300	26400	26300	51
510	20230802	114800	3449934500	26300	26250	26300	26250	202
511	20230802	114700	3444623600	26250	26300	26350	26250	449
512	20230802	114600	3432809750	26250	26400	26400	26250	261
513	20230802	114500	3425939800	26400	26400	26400	26400	270
514	20230802	114400	3418811800	26350	26400	26400	26350	5
515	20230802	114300	3418679950	26350	26300	26350	26300	15
516	20230802	114200	3418285350	26300	26250	26300	26200	626
517	20230802	114100	3401851150	26250	26350	26350	26200	1522
518	20230802	114000	3361929750	26300	26300	26400	26250	445
519	20230802	113900	3350233000	26400	26300	26400	26300	35
520	20230802	113800	3349312300	26300	26200	26300	26200	1088
521	20230802	113700	3320735550	26200	26350	26350	26200	2827
522	20230802	113600	3246480100	26350	26300	26350	26300	222
523	20230802	113500	3240630550	26350	26350	26350	26350	4
524	20230802	113400	3240525150	26300	26300	26300	26300	82
525	20230802	113300	3238368550	26350	26350	26350	26350	76
526	20230802	113200	3236365950	26300	26250	26300	26250	730
527	20230802	113100	3217194700	26250	26350	26350	26200	358
528	20230802	113000	3207797650	26350	26350	26350	26350	1
529	20230802	112900	3207771300	26300	26300	26300	26250	225
530	20230802	112800	3201863600	26250	26300	26300	26250	31
531	20230802	112700	3201049250	26300	26250	26350	26250	24
532	20230802	112600	3200418550	26250	26350	26350	26250	73
533	20230802	112500	3198502150	26300	26350	26350	26300	1073
534	20230802	112400	3170265350	26350	26400	26400	26350	368
535	20230802	112300	3160552400	26400	26450	26450	26400	28
536	20230802	112200	3159813150	26450	26500	26500	26450	18
537	20230802	112100	3159336550	26400	26400	26500	26400	161
538	20230802	112000	3155078550	26450	26450	26450	26450	200
539	20230802	111900	3149788550	26400	26450	26450	26400	113
540	20230802	111800	3146803600	26500	26500	26500	26500	12
541	20230802	111700	3146485600	26450	26450	26450	26450	13
542	20230802	111600	3146141750	26450	26450	26450	26450	101
543	20230802	111500	3143470300	26400	26450	26450	26400	76
544	20230802	111400	3141461250	26350	26350	26400	26300	443
545	20230802	111300	3129792300	26400	26400	26400	26400	63
546	20230802	111200	3128129100	26450	26400	26450	26400	98
547	20230802	111100	3125541150	26450	26400	26450	26400	143
548	20230802	111000	3121765850	26400	26400	26400	26400	20
549	20230802	110900	3121237850	26450	26450	26450	26350	380
550	20230802	110800	3111207850	26500	26550	26550	26500	134
551	20230802	110700	3107654150	26550	26500	26550	26500	342
552	20230802	110600	3098585150	26500	26500	26500	26500	201
553	20230802	110500	3093258650	26500	26550	26600	26450	674
554	20230802	110400	3075397150	26550	26500	26550	26500	436
555	20230802	110300	3063827050	26550	26450	26550	26450	104
556	20230802	110200	3061071150	26450	26450	26550	26400	531
557	20230802	110100	3047024850	26350	26450	26500	26350	1130
558	20230802	110000	3017178750	26450	26500	26550	26450	919
559	20230802	105900	2992844200	26400	26100	26450	26050	2113
560	20230802	105800	2937444850	25850	26400	26500	25550	7142
561	20230802	105700	2751489550	26350	26550	26550	26350	7910
562	20230802	105600	2542273750	26550	26600	26600	26550	2622
563	20230802	105500	2472651350	26600	26650	26650	26600	2680
564	20230802	105400	2401335500	26650	26650	26650	26650	172
565	20230802	105300	2396751700	26650	26700	26700	26650	850
566	20230802	105200	2374076700	26700	26700	26750	26700	270
567	20230802	105100	2366864700	26700	26750	26800	26650	2102
568	20230802	105000	2310701150	26800	26800	26800	26750	679
569	20230802	104900	2292508900	26800	26800	26800	26800	0
570	20230802	104800	2292508900	26800	26850	26850	26800	129
571	20230802	104700	2289049050	26850	26850	26850	26850	60
572	20230802	104600	2287438050	26800	26800	26800	26800	101
573	20230802	104500	2284731250	26800	26950	26950	26800	733
574	20230802	104400	2265074250	26950	26950	26950	26850	27
575	20230802	104300	2264347100	26950	26850	26950	26850	4
576	20230802	104200	2264239450	26850	26900	26900	26850	1080
577	20230802	104100	2235236400	26900	26850	26900	26850	13
578	20230802	104000	2234886750	26850	26850	26850	26850	104
579	20230802	103900	2232094350	26850	26850	26850	26850	0
580	20230802	103800	2232094350	26850	26850	26850	26800	348
581	20230802	103700	2222751850	26850	26850	26900	26850	266
582	20230802	103600	2215609500	26850	26900	26900	26850	67
583	20230802	103500	2213809650	26900	26800	27000	26800	679
584	20230802	103400	2195571000	26850	26950	27000	26800	893
585	20230802	103300	2171589100	27000	26900	27000	26850	26
586	20230802	103200	2170889500	26900	26900	27000	26900	333
587	20230802	103100	2161923600	27000	26950	27000	26950	56
588	20230802	103000	2160414350	26950	26950	26950	26900	93
589	20230802	102900	2157912550	26950	26950	27000	26950	120
590	20230802	102800	2154678500	26950	26900	26950	26900	85
591	20230802	102700	2152391650	26900	26950	26950	26900	269
592	20230802	102600	2145155500	26950	26900	26950	26900	88
593	20230802	102500	2142787050	26900	26850	26900	26850	146
594	20230802	102400	2138865150	26850	26850	26950	26850	203
595	20230802	102300	2133402150	26850	26900	26900	26850	589
596	20230802	102200	2117562000	26900	27000	27000	26900	993
597	20230802	102100	2090799150	27000	27050	27050	26950	75
598	20230802	102000	2088775450	27050	27000	27050	27000	200
599	20230802	101900	2083374600	27000	27000	27000	26950	208
600	20230802	101800	2077767950	27000	27000	27000	27000	35
601	20230802	101700	2076822950	27000	27000	27000	26900	17
602	20230802	101600	2076365100	26900	27000	27000	26900	361
603	20230802	101500	2066650050	26900	27000	27050	26900	219
604	20230802	101400	2060753350	26900	27000	27050	26900	1042
605	20230802	101300	2032706200	27000	26950	27000	26950	151
606	20230802	101200	2028636400	26950	27000	27000	26950	813
607	20230802	101100	2006703300	27000	27050	27100	27000	831
608	20230802	101000	1984263600	27050	27050	27050	27000	408
609	20230802	100900	1973241400	27050	27050	27050	27050	216
610	20230802	100800	1967398600	27100	27100	27100	27000	720
611	20230802	100700	1947955700	27050	27100	27100	27000	203
612	20230802	100600	1942461500	27100	27050	27100	26950	776
613	20230802	100500	1921509300	27050	27050	27050	27000	699
614	20230802	100400	1902612550	27050	26950	27050	26950	403
615	20230802	100300	1891732650	27000	27000	27000	26900	178
616	20230802	100200	1886931400	27000	26950	27000	26850	649
617	20230802	100100	1869446150	27000	26850	27050	26850	599
618	20230802	100000	1853332350	27050	26950	27100	26750	4050
619	20230802	095900	1744277300	26950	26650	26950	26650	2819
620	20230802	095800	1668682000	26650	26950	26950	26400	9523
621	20230802	095700	1415646200	26950	27450	27450	26850	7734
622	20230802	095600	1205413350	27450	27650	27650	27450	2034
623	20230802	095500	1149479450	27500	27600	27650	27500	1281
624	20230802	095400	1114175200	27650	27600	27650	27600	125
625	20230802	095300	1110725000	27650	27600	27650	27600	417
626	20230802	095200	1099215450	27650	27600	27650	27600	220
627	20230802	095100	1093142900	27650	27600	27650	27600	136
628	20230802	095000	1089389200	27650	27600	27650	27600	752
629	20230802	094900	1068631400	27600	27600	27600	27600	249
630	20230802	094800	1061759000	27600	27650	27650	27600	31
631	20230802	094700	1060903350	27600	27600	27600	27600	251
632	20230802	094600	1053975750	27600	27750	27750	27600	754
633	20230802	094500	1033133850	27800	27700	27800	27650	242
634	20230802	094400	1026427150	27700	27600	27700	27550	648
635	20230802	094300	1008542950	27600	27550	27600	27550	305
636	20230802	094200	1000140000	27600	27550	27600	27550	67
637	20230802	094100	998293850	27550	27600	27600	27550	430
638	20230802	094000	986443400	27550	27550	27600	27500	290
639	20230802	093900	978455000	27600	27600	27600	27500	1619
640	20230802	093800	933868650	27600	27600	27650	27600	586
641	20230802	093700	917693250	27650	27600	27650	27600	347
642	20230802	093600	908113800	27600	27550	27600	27550	723
643	20230802	093500	888181450	27550	27800	27800	27550	1879
644	20230802	093400	836285650	27650	27800	27800	27650	2306
645	20230802	093300	772322600	27800	27850	27900	27800	39
646	20230802	093200	771235500	27900	27850	27900	27850	67
647	20230802	093100	769369450	27900	27850	27900	27850	446
648	20230802	093000	756948150	27850	27950	27950	27850	301
649	20230802	092900	748552800	27950	27900	27950	27900	487
650	20230802	092800	734960750	27850	27750	27850	27700	583
651	20230802	092700	718741450	27750	27750	27800	27750	283
652	20230802	092600	710888150	27800	27750	27800	27750	36
653	20230802	092500	709889100	27800	27800	27800	27750	206
654	20230802	092400	704169600	27800	27800	27800	27750	286
655	20230802	092300	696231900	27800	27800	27850	27750	586
656	20230802	092200	679964800	27750	27800	27850	27750	283
657	20230802	092100	672099550	27800	27750	27800	27750	313
658	20230802	092000	663412150	27750	27850	27850	27750	201
659	20230802	091900	657825500	27850	27800	27850	27800	247
660	20230802	091800	650952850	27850	27800	27850	27750	904
661	20230802	091700	625787750	27800	27800	27850	27800	83
662	20230802	091600	623480050	27800	27800	27800	27700	904
663	20230802	091500	598393050	27800	27800	27850	27800	579
664	20230802	091400	582296800	27850	27800	27900	27800	400
665	20230802	091300	571151850	27800	27750	27850	27750	376
666	20230802	091200	560707550	27800	27900	27900	27750	1309
667	20230802	091100	524236100	27900	27900	27950	27900	68
668	20230802	091000	522338650	27800	27700	27800	27650	988
669	20230802	090900	494959350	27700	27700	27750	27700	1103
670	20230802	090800	464383000	27750	27800	27800	27700	762
671	20230802	090700	443253300	27800	27600	27800	27600	327
672	20230802	090600	434210400	27550	27600	27600	27550	1994
673	20230802	090500	379238100	27550	27750	27750	27550	2051
674	20230802	090400	322540200	27700	28000	28050	27650	1238
675	20230802	090300	288129800	28050	27850	28050	27750	387
676	20230802	090200	277321150	27850	27600	27850	27500	2436
677	20230802	090100	210163000	27600	27850	27850	27600	3173
678	20230802	090000	122202100	28000	27850	28000	27850	4241