KissMeData/271940/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	203100	1873087750	25750	25750	25750	25750	2350
3	20230802	203000	1873087750	25750	25750	25750	25750	0
4	20230802	202900	1873087750	25750	25750	25750	25750	0
5	20230802	202800	1873087750	25750	25750	25750	25750	0
6	20230802	202700	1873087750	25750	25750	25750	25750	0
7	20230802	202600	1873087750	25750	25750	25750	25750	0
8	20230802	202500	1873087750	25750	25750	25750	25750	0
9	20230802	202400	1873087750	25750	25750	25750	25750	0
10	20230802	202300	1873087750	25750	25750	25750	25750	0
11	20230802	202200	1873087750	25750	25750	25750	25750	0
12	20230802	202100	1873087750	25750	25750	25750	25750	0
13	20230802	202000	1873087750	25750	25750	25750	25750	0
14	20230802	201900	1873087750	25750	25750	25750	25750	0
15	20230802	201800	1873087750	25750	25750	25750	25750	0
16	20230802	201700	1873087750	25750	25750	25750	25750	0
17	20230802	201600	1873087750	25750	25750	25750	25750	0
18	20230802	201500	1873087750	25750	25750	25750	25750	0
19	20230802	201400	1873087750	25750	25750	25750	25750	0
20	20230802	201300	1873087750	25750	25750	25750	25750	0
21	20230802	201200	1873087750	25750	25750	25750	25750	0
22	20230802	201100	1873087750	25750	25750	25750	25750	0
23	20230802	201000	1873087750	25750	25750	25750	25750	0
24	20230802	200900	1873087750	25750	25750	25750	25750	0
25	20230802	200800	1873087750	25750	25750	25750	25750	0
26	20230802	200700	1873087750	25750	25750	25750	25750	0
27	20230802	200600	1873087750	25750	25750	25750	25750	0
28	20230802	200500	1873087750	25750	25750	25750	25750	0
29	20230802	200400	1873087750	25750	25750	25750	25750	0
30	20230802	200300	1873087750	25750	25750	25750	25750	0
31	20230802	200200	1873087750	25750	25750	25750	25750	0
32	20230802	200100	1873087750	25750	25750	25750	25750	2350
33	20230802	200000	1873087750	25750	25750	25750	25750	0
34	20230802	195900	1873087750	25750	25750	25750	25750	0
35	20230802	195800	1873087750	25750	25750	25750	25750	0
36	20230802	195700	1873087750	25750	25750	25750	25750	0
37	20230802	195600	1873087750	25750	25750	25750	25750	0
38	20230802	195500	1873087750	25750	25750	25750	25750	0
39	20230802	195400	1873087750	25750	25750	25750	25750	0
40	20230802	195300	1873087750	25750	25750	25750	25750	0
41	20230802	195200	1873087750	25750	25750	25750	25750	0
42	20230802	195100	1873087750	25750	25750	25750	25750	0
43	20230802	195000	1873087750	25750	25750	25750	25750	0
44	20230802	194900	1873087750	25750	25750	25750	25750	0
45	20230802	194800	1873087750	25750	25750	25750	25750	0
46	20230802	194700	1873087750	25750	25750	25750	25750	0
47	20230802	194600	1873087750	25750	25750	25750	25750	0
48	20230802	194500	1873087750	25750	25750	25750	25750	0
49	20230802	194400	1873087750	25750	25750	25750	25750	0
50	20230802	194300	1873087750	25750	25750	25750	25750	0
51	20230802	194200	1873087750	25750	25750	25750	25750	0
52	20230802	194100	1873087750	25750	25750	25750	25750	0
53	20230802	194000	1873087750	25750	25750	25750	25750	0
54	20230802	193900	1873087750	25750	25750	25750	25750	0
55	20230802	193800	1873087750	25750	25750	25750	25750	0
56	20230802	193700	1873087750	25750	25750	25750	25750	0
57	20230802	193600	1873087750	25750	25750	25750	25750	0
58	20230802	193500	1873087750	25750	25750	25750	25750	0
59	20230802	193400	1873087750	25750	25750	25750	25750	0
60	20230802	193300	1873087750	25750	25750	25750	25750	0
61	20230802	193200	1873087750	25750	25750	25750	25750	0
62	20230802	193100	1873087750	25750	25750	25750	25750	2350
63	20230802	193000	1873087750	25750	25750	25750	25750	0
64	20230802	192900	1873087750	25750	25750	25750	25750	0
65	20230802	192800	1873087750	25750	25750	25750	25750	0
66	20230802	192700	1873087750	25750	25750	25750	25750	0
67	20230802	192600	1873087750	25750	25750	25750	25750	0
68	20230802	192500	1873087750	25750	25750	25750	25750	0
69	20230802	192400	1873087750	25750	25750	25750	25750	0
70	20230802	192300	1873087750	25750	25750	25750	25750	0
71	20230802	192200	1873087750	25750	25750	25750	25750	0
72	20230802	192100	1873087750	25750	25750	25750	25750	0
73	20230802	192000	1873087750	25750	25750	25750	25750	0
74	20230802	191900	1873087750	25750	25750	25750	25750	0
75	20230802	191800	1873087750	25750	25750	25750	25750	0
76	20230802	191700	1873087750	25750	25750	25750	25750	0
77	20230802	191600	1873087750	25750	25750	25750	25750	0
78	20230802	191500	1873087750	25750	25750	25750	25750	0
79	20230802	191400	1873087750	25750	25750	25750	25750	0
80	20230802	191300	1873087750	25750	25750	25750	25750	0
81	20230802	191200	1873087750	25750	25750	25750	25750	0
82	20230802	191100	1873087750	25750	25750	25750	25750	0
83	20230802	191000	1873087750	25750	25750	25750	25750	0
84	20230802	190900	1873087750	25750	25750	25750	25750	0
85	20230802	190800	1873087750	25750	25750	25750	25750	0
86	20230802	190700	1873087750	25750	25750	25750	25750	0
87	20230802	190600	1873087750	25750	25750	25750	25750	0
88	20230802	190500	1873087750	25750	25750	25750	25750	0
89	20230802	190400	1873087750	25750	25750	25750	25750	0
90	20230802	190300	1873087750	25750	25750	25750	25750	0
91	20230802	190200	1873087750	25750	25750	25750	25750	0
92	20230802	190100	1873087750	25750	25750	25750	25750	2350
93	20230802	190000	1873087750	25750	25750	25750	25750	0
94	20230802	185900	1873087750	25750	25750	25750	25750	0
95	20230802	185800	1873087750	25750	25750	25750	25750	0
96	20230802	185700	1873087750	25750	25750	25750	25750	0
97	20230802	185600	1873087750	25750	25750	25750	25750	0
98	20230802	185500	1873087750	25750	25750	25750	25750	0
99	20230802	185400	1873087750	25750	25750	25750	25750	0
100	20230802	185300	1873087750	25750	25750	25750	25750	0
101	20230802	185200	1873087750	25750	25750	25750	25750	0
102	20230802	185100	1873087750	25750	25750	25750	25750	0
103	20230802	185000	1873087750	25750	25750	25750	25750	0
104	20230802	184900	1873087750	25750	25750	25750	25750	0
105	20230802	184800	1873087750	25750	25750	25750	25750	0
106	20230802	184700	1873087750	25750	25750	25750	25750	0
107	20230802	184600	1873087750	25750	25750	25750	25750	0
108	20230802	184500	1873087750	25750	25750	25750	25750	0
109	20230802	184400	1873087750	25750	25750	25750	25750	0
110	20230802	184300	1873087750	25750	25750	25750	25750	0
111	20230802	184200	1873087750	25750	25750	25750	25750	0
112	20230802	184100	1873087750	25750	25750	25750	25750	0
113	20230802	184000	1873087750	25750	25750	25750	25750	0
114	20230802	183900	1873087750	25750	25750	25750	25750	0
115	20230802	183800	1873087750	25750	25750	25750	25750	0
116	20230802	183700	1873087750	25750	25750	25750	25750	0
117	20230802	183600	1873087750	25750	25750	25750	25750	0
118	20230802	183500	1873087750	25750	25750	25750	25750	0
119	20230802	183400	1873087750	25750	25750	25750	25750	0
120	20230802	183300	1873087750	25750	25750	25750	25750	0
121	20230802	183200	1873087750	25750	25750	25750	25750	0
122	20230802	183100	1873087750	25750	25750	25750	25750	2350
123	20230802	183000	1873087750	25750	25750	25750	25750	0
124	20230802	182900	1873087750	25750	25750	25750	25750	0
125	20230802	182800	1873087750	25750	25750	25750	25750	0
126	20230802	182700	1873087750	25750	25750	25750	25750	0
127	20230802	182600	1873087750	25750	25750	25750	25750	0
128	20230802	182500	1873087750	25750	25750	25750	25750	0
129	20230802	182400	1873087750	25750	25750	25750	25750	0
130	20230802	182300	1873087750	25750	25750	25750	25750	0
131	20230802	182200	1873087750	25750	25750	25750	25750	0
132	20230802	182100	1873087750	25750	25750	25750	25750	0
133	20230802	182000	1873087750	25750	25750	25750	25750	0
134	20230802	181900	1873087750	25750	25750	25750	25750	0
135	20230802	181800	1873087750	25750	25750	25750	25750	0
136	20230802	181700	1873087750	25750	25750	25750	25750	0
137	20230802	181600	1873087750	25750	25750	25750	25750	0
138	20230802	181500	1873087750	25750	25750	25750	25750	0
139	20230802	181400	1873087750	25750	25750	25750	25750	0
140	20230802	181300	1873087750	25750	25750	25750	25750	0
141	20230802	181200	1873087750	25750	25750	25750	25750	0
142	20230802	181100	1873087750	25750	25750	25750	25750	0
143	20230802	181000	1873087750	25750	25750	25750	25750	0
144	20230802	180900	1873087750	25750	25750	25750	25750	0
145	20230802	180800	1873087750	25750	25750	25750	25750	0
146	20230802	180700	1873087750	25750	25750	25750	25750	0
147	20230802	180600	1873087750	25750	25750	25750	25750	0
148	20230802	180500	1873087750	25750	25750	25750	25750	0
149	20230802	180400	1873087750	25750	25750	25750	25750	0
150	20230802	180300	1873087750	25750	25750	25750	25750	0
151	20230802	180200	1873087750	25750	25750	25750	25750	0
152	20230802	180100	1873087750	25750	25750	25750	25750	2350
153	20230802	180000	1873087750	25750	25750	25750	25750	0
154	20230802	175900	1873087750	25750	25750	25750	25750	0
155	20230802	175800	1873087750	25750	25750	25750	25750	0
156	20230802	175700	1873087750	25750	25750	25750	25750	0
157	20230802	175600	1873087750	25750	25750	25750	25750	0
158	20230802	175500	1873087750	25750	25750	25750	25750	0
159	20230802	175400	1873087750	25750	25750	25750	25750	0
160	20230802	175300	1873087750	25750	25750	25750	25750	0
161	20230802	175200	1873087750	25750	25750	25750	25750	0
162	20230802	175100	1873087750	25750	25750	25750	25750	0
163	20230802	175000	1873087750	25750	25750	25750	25750	0
164	20230802	174900	1873087750	25750	25750	25750	25750	0
165	20230802	174800	1873087750	25750	25750	25750	25750	0
166	20230802	174700	1873087750	25750	25750	25750	25750	0
167	20230802	174600	1873087750	25750	25750	25750	25750	0
168	20230802	174500	1873087750	25750	25750	25750	25750	0
169	20230802	174400	1873087750	25750	25750	25750	25750	0
170	20230802	174300	1873087750	25750	25750	25750	25750	0
171	20230802	174200	1873087750	25750	25750	25750	25750	0
172	20230802	174100	1873087750	25750	25750	25750	25750	0
173	20230802	174000	1873087750	25750	25750	25750	25750	0
174	20230802	173900	1873087750	25750	25750	25750	25750	0
175	20230802	173800	1873087750	25750	25750	25750	25750	0
176	20230802	173700	1873087750	25750	25750	25750	25750	0
177	20230802	173600	1873087750	25750	25750	25750	25750	0
178	20230802	173500	1873087750	25750	25750	25750	25750	0
179	20230802	173400	1873087750	25750	25750	25750	25750	0
180	20230802	173300	1873087750	25750	25750	25750	25750	0
181	20230802	173200	1873087750	25750	25750	25750	25750	0
182	20230802	173100	1873087750	25750	25750	25750	25750	2350
183	20230802	173000	1873087750	25750	25750	25750	25750	0
184	20230802	172900	1873087750	25750	25750	25750	25750	0
185	20230802	172800	1873087750	25750	25750	25750	25750	0
186	20230802	172700	1873087750	25750	25750	25750	25750	0
187	20230802	172600	1873087750	25750	25750	25750	25750	0
188	20230802	172500	1873087750	25750	25750	25750	25750	0
189	20230802	172400	1873087750	25750	25750	25750	25750	0
190	20230802	172300	1873087750	25750	25750	25750	25750	0
191	20230802	172200	1873087750	25750	25750	25750	25750	0
192	20230802	172100	1873087750	25750	25750	25750	25750	0
193	20230802	172000	1873087750	25750	25750	25750	25750	0
194	20230802	171900	1873087750	25750	25750	25750	25750	0
195	20230802	171800	1873087750	25750	25750	25750	25750	0
196	20230802	171700	1873087750	25750	25750	25750	25750	0
197	20230802	171600	1873087750	25750	25750	25750	25750	0
198	20230802	171500	1873087750	25750	25750	25750	25750	0
199	20230802	171400	1873087750	25750	25750	25750	25750	0
200	20230802	171300	1873087750	25750	25750	25750	25750	0
201	20230802	171200	1873087750	25750	25750	25750	25750	0
202	20230802	171100	1873087750	25750	25750	25750	25750	0
203	20230802	171000	1873087750	25750	25750	25750	25750	0
204	20230802	170900	1873087750	25750	25750	25750	25750	0
205	20230802	170800	1873087750	25750	25750	25750	25750	0
206	20230802	170700	1873087750	25750	25750	25750	25750	0
207	20230802	170600	1873087750	25750	25750	25750	25750	0
208	20230802	170500	1873087750	25750	25750	25750	25750	0
209	20230802	170400	1873087750	25750	25750	25750	25750	0
210	20230802	170300	1873087750	25750	25750	25750	25750	0
211	20230802	170200	1873087750	25750	25750	25750	25750	0
212	20230802	170100	1873087750	25750	25750	25750	25750	2350
213	20230802	170000	1873087750	25750	25750	25750	25750	0
214	20230802	165900	1873087750	25750	25750	25750	25750	0
215	20230802	165800	1873087750	25750	25750	25750	25750	0
216	20230802	165700	1873087750	25750	25750	25750	25750	0
217	20230802	165600	1873087750	25750	25750	25750	25750	0
218	20230802	165500	1873087750	25750	25750	25750	25750	0
219	20230802	165400	1873087750	25750	25750	25750	25750	0
220	20230802	165300	1873087750	25750	25750	25750	25750	0
221	20230802	165200	1873087750	25750	25750	25750	25750	0
222	20230802	165100	1873087750	25750	25750	25750	25750	0
223	20230802	165000	1873087750	25750	25750	25750	25750	0
224	20230802	164900	1873087750	25750	25750	25750	25750	0
225	20230802	164800	1873087750	25750	25750	25750	25750	0
226	20230802	164700	1873087750	25750	25750	25750	25750	0
227	20230802	164600	1873087750	25750	25750	25750	25750	0
228	20230802	164500	1873087750	25750	25750	25750	25750	0
229	20230802	164400	1873087750	25750	25750	25750	25750	0
230	20230802	164300	1873087750	25750	25750	25750	25750	0
231	20230802	164200	1873087750	25750	25750	25750	25750	0
232	20230802	164100	1873087750	25750	25750	25750	25750	0
233	20230802	164000	1873087750	25750	25750	25750	25750	0
234	20230802	163900	1873087750	25750	25750	25750	25750	0
235	20230802	163800	1873087750	25750	25750	25750	25750	0
236	20230802	163700	1873087750	25750	25750	25750	25750	0
237	20230802	163600	1873087750	25750	25750	25750	25750	0
238	20230802	163500	1873087750	25750	25750	25750	25750	0
239	20230802	163400	1873087750	25750	25750	25750	25750	0
240	20230802	163300	1873087750	25750	25750	25750	25750	0
241	20230802	163200	1873087750	25750	25750	25750	25750	0
242	20230802	163100	1873087750	25750	25750	25750	25750	2350
243	20230802	163000	1873087750	25750	25750	25750	25750	0
244	20230802	162900	1873087750	25750	25750	25750	25750	0
245	20230802	162800	1873087750	25750	25750	25750	25750	0
246	20230802	162700	1873087750	25750	25750	25750	25750	0
247	20230802	162600	1873087750	25750	25750	25750	25750	0
248	20230802	162500	1873087750	25750	25750	25750	25750	0
249	20230802	162400	1873087750	25750	25750	25750	25750	0
250	20230802	162300	1873087750	25750	25750	25750	25750	0
251	20230802	162200	1873087750	25750	25750	25750	25750	0
252	20230802	162100	1873087750	25750	25750	25750	25750	0
253	20230802	162000	1873087750	25750	25750	25750	25750	0
254	20230802	161900	1873087750	25750	25750	25750	25750	0
255	20230802	161800	1873087750	25750	25750	25750	25750	0
256	20230802	161700	1873087750	25750	25750	25750	25750	0
257	20230802	161600	1873087750	25750	25750	25750	25750	0
258	20230802	161500	1873087750	25750	25750	25750	25750	0
259	20230802	161400	1873087750	25750	25750	25750	25750	0
260	20230802	161300	1873087750	25750	25750	25750	25750	0
261	20230802	161200	1873087750	25750	25750	25750	25750	0
262	20230802	161100	1873087750	25750	25750	25750	25750	0
263	20230802	161000	1873087750	25750	25750	25750	25750	0
264	20230802	160900	1873087750	25750	25750	25750	25750	0
265	20230802	160800	1873087750	25750	25750	25750	25750	0
266	20230802	160700	1873087750	25750	25750	25750	25750	0
267	20230802	160600	1873087750	25750	25750	25750	25750	0
268	20230802	160500	1873087750	25750	25750	25750	25750	0
269	20230802	160400	1873087750	25750	25750	25750	25750	0
270	20230802	160300	1873087750	25750	25750	25750	25750	0
271	20230802	160200	1873087750	25750	25750	25750	25750	0
272	20230802	160100	1873087750	25750	25750	25750	25750	2350
273	20230802	160000	1873087750	25750	25750	25750	25750	0
274	20230802	155900	1873087750	25750	25750	25750	25750	0
275	20230802	155800	1873087750	25750	25750	25750	25750	0
276	20230802	155700	1873087750	25750	25750	25750	25750	0
277	20230802	155600	1873087750	25750	25750	25750	25750	0
278	20230802	155500	1873087750	25750	25750	25750	25750	0
279	20230802	155400	1873087750	25750	25750	25750	25750	0
280	20230802	155300	1873087750	25750	25750	25750	25750	0
281	20230802	155200	1873087750	25750	25750	25750	25750	0
282	20230802	155100	1873087750	25750	25750	25750	25750	0
283	20230802	155000	1873087750	25750	25750	25750	25750	0
284	20230802	154900	1873087750	25750	25750	25750	25750	0
285	20230802	154800	1873087750	25750	25750	25750	25750	0
286	20230802	154700	1873087750	25750	25750	25750	25750	0
287	20230802	154600	1873087750	25750	25750	25750	25750	0
288	20230802	154500	1873087750	25750	25750	25750	25750	0
289	20230802	154400	1873087750	25750	25750	25750	25750	0
290	20230802	154300	1873087750	25750	25750	25750	25750	0
291	20230802	154200	1873087750	25750	25750	25750	25750	0
292	20230802	154100	1873087750	25750	25750	25750	25750	0
293	20230802	154000	1873087750	25750	25750	25750	25750	0
294	20230802	153900	1873087750	25750	25750	25750	25750	0
295	20230802	153800	1873087750	25750	25750	25750	25750	0
296	20230802	153700	1873087750	25750	25750	25750	25750	0
297	20230802	153600	1873087750	25750	25750	25750	25750	0
298	20230802	153500	1873087750	25750	25750	25750	25750	0
299	20230802	153400	1873087750	25750	25750	25750	25750	0
300	20230802	153300	1873087750	25750	25750	25750	25750	0
301	20230802	153200	1873087750	25750	25750	25750	25750	0
302	20230802	153100	1873087750	25750	25750	25750	25750	2350
303	20230802	153000	1873087750	25750	25750	25750	25750	2350
304	20230802	152900	1812575250	25850	25850	25850	25850	0
305	20230802	152800	1812575250	25850	25850	25850	25850	0
306	20230802	152700	1812575250	25850	25850	25850	25850	0
307	20230802	152600	1812575250	25850	25850	25850	25850	0
308	20230802	152500	1812575250	25850	25850	25850	25850	0
309	20230802	152400	1812575250	25850	25850	25850	25850	0
310	20230802	152300	1812575250	25850	25850	25850	25850	0
311	20230802	152200	1812575250	25850	25850	25850	25850	0
312	20230802	152100	1812575250	25850	25850	25850	25850	0
313	20230802	152000	1812575250	25850	25850	25850	25850	0
314	20230802	151900	1812575250	25850	25800	25850	25750	381
315	20230802	151800	1802744550	25750	25750	25800	25750	98
316	20230802	151700	1800220250	25750	25700	25750	25700	212
317	20230802	151600	1794762300	25700	25650	25750	25650	49
318	20230802	151500	1793502400	25650	25700	25700	25650	73
319	20230802	151400	1791626450	25700	25700	25700	25700	55
320	20230802	151300	1790212950	25700	25700	25700	25650	428
321	20230802	151200	1779213400	25700	25700	25700	25700	39
322	20230802	151100	1778211100	25700	25700	25700	25700	325
323	20230802	151000	1769858600	25700	25650	25700	25600	398
324	20230802	150900	1759642850	25650	25650	25650	25650	19
325	20230802	150800	1759155500	25650	25650	25650	25600	52
326	20230802	150700	1757821950	25600	25650	25650	25600	97
327	20230802	150600	1755334000	25650	25650	25650	25600	54
328	20230802	150500	1753949300	25650	25650	25650	25600	231
329	20230802	150400	1748034150	25650	25650	25650	25600	29
330	20230802	150300	1747290450	25650	25650	25650	25650	33
331	20230802	150200	1746444000	25650	25650	25650	25600	47
332	20230802	150100	1745239650	25650	25650	25650	25600	226
333	20230802	150000	1739443000	25650	25600	25650	25600	37
334	20230802	145900	1738494100	25600	25600	25650	25600	244
335	20230802	145800	1732247650	25650	25600	25650	25600	114
336	20230802	145700	1729326350	25650	25650	25650	25600	110
337	20230802	145600	1726504900	25650	25650	25650	25600	153
338	20230802	145500	1722580500	25600	25600	25600	25600	6
339	20230802	145400	1722426900	25600	25650	25650	25600	142
340	20230802	145300	1718784700	25650	25600	25650	25600	333
341	20230802	145200	1710243850	25650	25600	25650	25600	8
342	20230802	145100	1710038700	25650	25600	25650	25600	3
343	20230802	145000	1709961850	25650	25600	25650	25600	14
344	20230802	144900	1709602900	25600	25600	25600	25600	2
345	20230802	144800	1709551700	25650	25600	25650	25600	10
346	20230802	144700	1709295450	25600	25650	25650	25600	148
347	20230802	144600	1705499300	25600	25600	25700	25600	36
348	20230802	144500	1704575950	25650	25650	25650	25650	806
349	20230802	144400	1683902050	25600	25650	25650	25600	11
350	20230802	144300	1683620100	25650	25650	25650	25650	1
351	20230802	144200	1683594450	25600	25650	25650	25600	51
352	20230802	144100	1682286350	25650	25600	25650	25600	432
353	20230802	144000	1671208300	25600	25600	25650	25600	14
354	20230802	143900	1670849600	25650	25600	25650	25600	4
355	20230802	143800	1670747150	25600	25600	25600	25600	5
356	20230802	143700	1670619150	25600	25600	25650	25600	6
357	20230802	143600	1670465500	25600	25600	25650	25600	42
358	20230802	143500	1669389300	25600	25650	25650	25600	23
359	20230802	143400	1668799450	25650	25650	25650	25600	26
360	20230802	143300	1668132650	25600	25600	25650	25600	9
361	20230802	143200	1667901950	25600	25600	25650	25600	24
362	20230802	143100	1667286450	25650	25650	25650	25600	4
363	20230802	143000	1667183900	25650	25600	25650	25600	63
364	20230802	142900	1665571050	25650	25650	25650	25650	333
365	20230802	142800	1657029600	25650	25600	25650	25600	24
366	20230802	142700	1656414250	25600	25600	25650	25600	49
367	20230802	142600	1655159450	25600	25600	25600	25600	7
368	20230802	142500	1654980250	25600	25600	25600	25600	11
369	20230802	142400	1654698650	25600	25600	25650	25600	13
370	20230802	142300	1654365300	25650	25600	25650	25600	3
371	20230802	142200	1654288450	25600	25600	25600	25600	98
372	20230802	142100	1651779650	25600	25600	25600	25600	8
373	20230802	142000	1651574850	25600	25600	25600	25600	95
374	20230802	141900	1649142850	25650	25600	25650	25600	15
375	20230802	141800	1648758200	25600	25650	25650	25600	9
376	20230802	141700	1648527700	25600	25600	25650	25600	3
377	20230802	141600	1648450850	25600	25600	25650	25600	29
378	20230802	141500	1647708250	25650	25600	25650	25600	8
379	20230802	141400	1647503250	25600	25600	25650	25600	222
380	20230802	141300	1641819550	25600	25650	25650	25600	10
381	20230802	141200	1641563500	25650	25600	25650	25600	4
382	20230802	141100	1641461000	25600	25600	25600	25600	104
383	20230802	141000	1638798600	25650	25650	25650	25650	2
384	20230802	140900	1638747300	25650	25600	25650	25600	64
385	20230802	140800	1637106200	25600	25600	25600	25600	0
386	20230802	140700	1637106200	25600	25650	25650	25600	9
387	20230802	140600	1636875400	25650	25650	25650	25650	35
388	20230802	140500	1635977650	25600	25650	25650	25600	5
389	20230802	140400	1635849450	25650	25650	25650	25650	10
390	20230802	140300	1635592950	25650	25650	25650	25650	38
391	20230802	140200	1634618250	25650	25600	25650	25600	97
392	20230802	140100	1632134850	25600	25550	25600	25550	209
393	20230802	140000	1626784550	25550	25600	25600	25550	7
394	20230802	135900	1626605500	25550	25550	25550	25550	2
395	20230802	135800	1626554400	25550	25550	25600	25550	43
396	20230802	135700	1625453700	25600	25600	25600	25550	51
397	20230802	135600	1624148150	25600	25550	25600	25550	142
398	20230802	135500	1620513050	25600	25550	25600	25550	78
399	20230802	135400	1618516800	25600	25600	25600	25550	132
400	20230802	135300	1615143900	25600	25600	25600	25550	79
401	20230802	135200	1613124600	25550	25500	25550	25500	692
402	20230802	135100	1595445550	25550	25600	25600	25500	3921
403	20230802	135000	1495170050	25600	25600	25600	25600	456
404	20230802	134900	1483496450	25600	25600	25650	25600	97
405	20230802	134800	1481013150	25600	25600	25650	25600	180
406	20230802	134700	1476404450	25650	25600	25650	25600	57
407	20230802	134600	1474942700	25650	25650	25650	25600	81
408	20230802	134500	1472865150	25600	25600	25650	25600	353
409	20230802	134400	1463823000	25600	25650	25650	25600	103
410	20230802	134300	1461186100	25600	25650	25650	25600	864
411	20230802	134200	1439053700	25650	25650	25650	25650	0
412	20230802	134100	1439053700	25650	25650	25700	25650	182
413	20230802	134000	1434382900	25700	25700	25700	25700	33
414	20230802	133900	1433534800	25700	25650	25700	25650	103
415	20230802	133800	1430892700	25650	25650	25700	25650	662
416	20230802	133700	1413912350	25650	25700	25700	25650	69
417	20230802	133600	1412139200	25700	25650	25700	25650	245
418	20230802	133500	1405853900	25650	25700	25700	25650	626
419	20230802	133400	1389785950	25700	25650	25700	25650	321
420	20230802	133300	1381536400	25650	25750	25750	25650	3787
421	20230802	133200	1284111850	25750	25750	25800	25750	15
422	20230802	133100	1283725550	25800	25800	25800	25800	2
423	20230802	133000	1283673950	25800	25800	25800	25800	20
424	20230802	132900	1283157950	25800	25800	25800	25800	1230
425	20230802	132800	1251423950	25850	25850	25850	25850	6
426	20230802	132700	1251268850	25850	25850	25850	25850	1
427	20230802	132600	1251243000	25800	25800	25800	25800	6
428	20230802	132500	1251088200	25850	25850	25850	25850	13
429	20230802	132400	1250752150	25800	25850	25850	25800	230
430	20230802	132300	1244818100	25850	25850	25850	25800	24
431	20230802	132200	1244197900	25800	25850	25850	25800	282
432	20230802	132100	1236922200	25850	25850	25850	25850	74
433	20230802	132000	1235009300	25800	25850	25850	25800	16
434	20230802	131900	1234596000	25850	25850	25850	25850	31
435	20230802	131800	1233794650	25850	25800	25850	25800	7
436	20230802	131700	1233613950	25850	25850	25850	25850	100
437	20230802	131600	1231028950	25850	25800	25850	25800	14
438	20230802	131500	1230667650	25800	25800	25800	25800	10
439	20230802	131400	1230409650	25850	25850	25850	25850	0
440	20230802	131300	1230409650	25850	25850	25850	25850	10
441	20230802	131200	1230151150	25850	25850	25850	25850	11
442	20230802	131100	1229866800	25850	25850	25850	25850	21
443	20230802	131000	1229323950	25800	25850	25850	25800	3
444	20230802	130900	1229246500	25850	25850	25850	25800	4
445	20230802	130800	1229143150	25850	25850	25850	25800	76
446	20230802	130700	1227180550	25850	25850	25850	25850	101
447	20230802	130600	1224569700	25800	25800	25800	25800	19
448	20230802	130500	1224079500	25850	25850	25850	25800	38
449	20230802	130400	1223097250	25800	25850	25850	25800	609
450	20230802	130300	1207357100	25850	25800	25850	25800	62
451	20230802	130200	1205755000	25850	25850	25850	25800	327
452	20230802	130100	1197302100	25850	25800	25850	25800	506
453	20230802	130000	1184222250	25800	25850	25850	25800	37
454	20230802	125900	1183266050	25850	25850	25850	25850	7
455	20230802	125800	1183085100	25850	25850	25850	25850	1
456	20230802	125700	1183059250	25800	25800	25850	25800	12
457	20230802	125600	1182749500	25800	25800	25800	25800	3
458	20230802	125500	1182672100	25800	25800	25800	25800	2
459	20230802	125400	1182620500	25800	25850	25850	25800	58
460	20230802	125300	1181121450	25850	25850	25850	25850	2
461	20230802	125200	1181069750	25850	25850	25850	25850	7
462	20230802	125100	1180888800	25800	25850	25850	25800	6
463	20230802	125000	1180733950	25800	25800	25800	25800	28
464	20230802	124900	1180011550	25800	25800	25850	25800	28
465	20230802	124800	1179289100	25800	25850	25850	25800	33
466	20230802	124700	1178437550	25850	25850	25850	25850	22
467	20230802	124600	1177868850	25800	25850	25850	25800	11
468	20230802	124500	1177584800	25850	25800	25850	25800	19
469	20230802	124400	1177093950	25850	25850	25850	25850	41
470	20230802	124300	1176034100	25850	25800	25850	25800	10
471	20230802	124200	1175775800	25800	25800	25800	25800	0
472	20230802	124100	1175775800	25800	25850	25850	25800	3
473	20230802	124000	1175698300	25850	25800	25850	25800	8
474	20230802	123900	1175491800	25800	25800	25800	25800	1
475	20230802	123800	1175466000	25800	25850	25850	25800	147
476	20230802	123700	1171670650	25850	25900	25900	25850	131
477	20230802	123600	1168281800	25900	25800	25900	25800	103
478	20230802	123500	1165614300	25800	25850	25900	25800	3003
479	20230802	123400	1088117600	25850	25850	25900	25850	8
480	20230802	123300	1087910750	25850	25850	25850	25850	0
481	20230802	123200	1087910750	25850	25850	25900	25850	41
482	20230802	123100	1086850400	25850	25850	25850	25850	3
483	20230802	123000	1086772850	25900	25850	25900	25850	9
484	20230802	122900	1086540150	25850	25900	25900	25850	27
485	20230802	122800	1085842150	25800	25900	25900	25800	114
486	20230802	122700	1082897550	25850	25850	25850	25850	333
487	20230802	122600	1074289500	25850	25850	25850	25850	2
488	20230802	122500	1074237800	25800	25850	25850	25800	66
489	20230802	122400	1072531950	25850	25850	25850	25850	20
490	20230802	122300	1072014950	25850	25800	25850	25800	11
491	20230802	122200	1071730650	25800	25850	25850	25800	16
492	20230802	122100	1071317300	25850	25850	25850	25800	82
493	20230802	122000	1069197650	25850	25800	25850	25800	5
494	20230802	121900	1069068600	25850	25850	25850	25850	1
495	20230802	121800	1069042750	25850	25850	25850	25800	32
496	20230802	121700	1068215850	25850	25850	25850	25850	12
497	20230802	121600	1067905650	25850	25850	25850	25850	333
498	20230802	121500	1059297600	25850	25850	25850	25800	1155
499	20230802	121400	1029446150	25850	25900	25900	25850	125
500	20230802	121300	1026214750	25900	25850	25900	25850	43
501	20230802	121200	1025101100	25850	25850	25850	25850	2
502	20230802	121100	1025049400	25850	25850	25900	25850	11
503	20230802	121000	1024765000	25900	25900	25900	25900	41
504	20230802	120900	1023703100	25900	25900	25900	25900	100
505	20230802	120800	1021113100	25900	25850	25900	25850	7
506	20230802	120700	1020932100	25850	25850	25850	25850	44
507	20230802	120600	1019794700	25850	25850	25850	25850	3
508	20230802	120500	1019717150	25850	25900	25900	25850	7
509	20230802	120400	1019536150	25850	25900	25900	25850	21
510	20230802	120300	1018993000	25850	25850	25850	25850	0
511	20230802	120200	1018993000	25850	25900	25900	25850	7
512	20230802	120100	1018811950	25850	25900	25900	25850	223
513	20230802	120000	1013046250	25900	25850	25900	25850	29
514	20230802	115900	1012295200	25850	25900	25900	25850	6
515	20230802	115800	1012140050	25850	25900	25900	25850	7
516	20230802	115700	1011959000	25850	25850	25850	25850	12
517	20230802	115600	1011648800	25850	25850	25850	25850	8
518	20230802	115500	1011442000	25850	25850	25850	25850	9
519	20230802	115400	1011209350	25850	25850	25850	25850	276
520	20230802	115300	1004074750	25850	25850	25850	25850	3
521	20230802	115200	1003997200	25850	25850	25850	25850	12
522	20230802	115100	1003687000	25850	25850	25850	25850	66
523	20230802	115000	1001980900	25800	25850	25850	25800	160
524	20230802	114900	997845050	25850	25800	25850	25800	33
525	20230802	114800	996992150	25850	25850	25850	25850	24
526	20230802	114700	996371750	25850	25850	25850	25800	755
527	20230802	114600	976855150	25850	25850	25900	25850	272
528	20230802	114500	969823700	25850	25850	25850	25850	175
529	20230802	114400	965299950	25850	25900	25900	25850	11
530	20230802	114300	965015200	25900	25850	25900	25850	23
531	20230802	114200	964419700	25900	25900	25900	25850	25
532	20230802	114100	963772500	25850	25900	25900	25850	331
533	20230802	114000	955207450	25900	25850	25900	25850	9
534	20230802	113900	954974550	25850	25850	25900	25850	409
535	20230802	113800	944385450	25850	25850	25850	25850	374
536	20230802	113700	934717550	25850	25850	25900	25850	97
537	20230802	113600	932209800	25850	25900	25900	25850	626
538	20230802	113500	915998250	25900	25850	25900	25850	37
539	20230802	113400	915040100	25900	25900	25950	25900	405
540	20230802	113300	904550450	25900	25900	25900	25900	84
541	20230802	113200	902374850	25900	25900	25900	25900	70
542	20230802	113100	900561850	25900	25900	25900	25900	109
543	20230802	113000	897738750	25900	25900	25950	25900	48
544	20230802	112900	896495500	25900	25950	25950	25900	20
545	20230802	112800	895977450	25900	25900	25900	25900	3
546	20230802	112700	895899750	25900	25950	25950	25900	2318
547	20230802	112600	835803100	26000	26000	26000	26000	573
548	20230802	112500	820905100	26050	26050	26050	26050	5
549	20230802	112400	820774850	26000	26000	26000	26000	13
550	20230802	112300	820436850	26000	26050	26050	26000	15
551	20230802	112200	820046800	26050	26050	26050	26050	11
552	20230802	112100	819760250	26000	26000	26000	26000	7
553	20230802	112000	819578250	26050	26000	26050	26000	7
554	20230802	111900	819396200	26000	26000	26000	26000	5
555	20230802	111800	819266200	26000	26000	26000	26000	92
556	20230802	111700	816874200	26000	26000	26000	26000	72
557	20230802	111600	815002200	26000	26050	26050	26000	216
558	20230802	111500	809386050	26000	26000	26000	26000	34
559	20230802	111400	808502050	26000	26000	26000	26000	3
560	20230802	111300	808424050	26050	26050	26050	26050	9
561	20230802	111200	808189600	26000	26000	26000	26000	4
562	20230802	111100	808085600	26000	26050	26050	26000	14
563	20230802	111000	807721100	26000	26050	26050	26000	24
564	20230802	110900	807096000	26000	26050	26050	26000	371
565	20230802	110800	797449400	26050	26000	26050	26000	4
566	20230802	110700	797345350	26000	26000	26000	26000	10
567	20230802	110600	797085350	26000	26050	26050	26000	58
568	20230802	110500	795577100	26050	26000	26050	26000	14
569	20230802	110400	795212600	26000	26000	26000	26000	1144
570	20230802	110300	765468600	25950	25950	25950	25950	3
571	20230802	110200	765390750	25950	25950	26000	25950	201
572	20230802	110100	760174700	25950	26000	26000	25950	97
573	20230802	110000	757653000	26000	26000	26000	25950	2242
574	20230802	105900	699361200	26000	26050	26050	26000	394
575	20230802	105800	689116350	26050	26050	26050	26050	10
576	20230802	105700	688855850	26050	26100	26100	26050	14
577	20230802	105600	688491050	26050	26050	26100	26050	422
578	20230802	105500	677497250	26050	26050	26050	26050	30
579	20230802	105400	676715750	26050	26100	26100	26050	384
580	20230802	105300	666700450	26100	26100	26100	26100	4
581	20230802	105200	666596050	26100	26100	26100	26100	54
582	20230802	105100	665186650	26100	26100	26150	26100	122
583	20230802	105000	662002400	26100	26100	26100	26100	21
584	20230802	104900	661454300	26100	26100	26100	26100	0
585	20230802	104800	661454300	26100	26100	26100	26100	33
586	20230802	104700	660593000	26150	26150	26150	26150	18
587	20230802	104600	660122300	26200	26200	26200	26200	1
588	20230802	104500	660096100	26150	26150	26150	26100	63
589	20230802	104400	658449000	26150	26150	26150	26150	21
590	20230802	104300	657899850	26150	26150	26150	26150	40
591	20230802	104200	656853850	26150	26150	26200	26150	48
592	20230802	104100	655598250	26050	26050	26050	26050	0
593	20230802	104000	655598250	26050	26150	26150	26050	234
594	20230802	103900	649493750	26100	26100	26100	26100	427
595	20230802	103800	638349050	26150	26200	26200	26100	50
596	20230802	103700	637041700	26150	26150	26200	26150	25
597	20230802	103600	636387250	26200	26150	26200	26100	800
598	20230802	103500	615465400	26150	26150	26150	26100	206
599	20230802	103400	610084400	26100	26150	26150	26100	173
600	20230802	103300	605568600	26100	26150	26150	26100	12
601	20230802	103200	605254950	26150	26200	26200	26150	182
602	20230802	103100	600495600	26150	26150	26200	26150	111
603	20230802	103000	597592900	26150	26150	26150	26150	20
604	20230802	102900	597069900	26150	26150	26150	26150	41
605	20230802	102800	595997750	26150	26200	26200	26100	115
606	20230802	102700	592992750	26200	26100	26200	26100	681
607	20230802	102600	575179600	26100	26100	26100	26100	61
608	20230802	102500	573587500	26100	26100	26100	26100	7
609	20230802	102400	573404800	26100	26100	26100	26100	62
610	20230802	102300	571786600	26100	26100	26100	26100	74
611	20230802	102200	569855200	26100	26100	26100	26100	321
612	20230802	102100	561477100	26050	26100	26100	26050	29
613	20230802	102000	560720450	26100	26100	26100	26100	29
614	20230802	101900	559963550	26100	26150	26150	26050	506
615	20230802	101800	546757750	26150	26150	26150	26150	33
616	20230802	101700	545894800	26100	26100	26100	26100	7
617	20230802	101600	545712100	26100	26100	26150	26000	1502
618	20230802	101500	506601000	26100	26100	26150	26100	183
619	20230802	101400	501816200	26100	26100	26150	26100	37
620	20230802	101300	500850300	26050	26100	26100	26050	8
621	20230802	101200	500641700	26050	26100	26100	26050	18
622	20230802	101100	500172200	26100	26100	26100	26100	64
623	20230802	101000	498501800	26100	26050	26100	26050	56
624	20230802	100900	497041800	26050	26050	26100	26050	271
625	20230802	100800	489981950	26100	26100	26100	26100	16
626	20230802	100700	489564350	26100	26100	26100	26050	144
627	20230802	100600	485806550	26150	26100	26150	26100	20
628	20230802	100500	485284050	26050	26100	26100	26050	60
629	20230802	100400	483718200	26150	26150	26150	26100	201
630	20230802	100300	478462200	26150	26050	26150	26050	201
631	20230802	100200	473221250	26050	26050	26050	26050	20
632	20230802	100100	472700250	26050	26100	26100	26050	567
633	20230802	100000	457927700	26100	26100	26100	26050	60
634	20230802	095900	456361850	26100	26100	26100	26050	61
635	20230802	095800	454769900	26100	26100	26100	26050	256
636	20230802	095700	448088450	26100	26100	26150	26100	64
637	20230802	095600	446418000	26100	26100	26100	26100	81
638	20230802	095500	444303900	26100	26100	26100	26100	225
639	20230802	095400	438431400	26100	26100	26100	26100	150
640	20230802	095300	434516400	26100	26100	26100	26100	457
641	20230802	095200	422588700	26100	26050	26100	26050	60
642	20230802	095100	421023000	26100	26100	26100	26100	38
643	20230802	095000	420031200	26100	26100	26100	26100	53
644	20230802	094900	418647900	26100	26100	26100	26050	25
645	20230802	094800	417995800	26100	26100	26100	26100	63
646	20230802	094700	416351500	26050	26050	26050	26050	125
647	20230802	094600	413095250	26100	26100	26100	26100	10
648	20230802	094500	412834250	26100	26100	26100	26100	31
649	20230802	094400	412025150	26100	26050	26100	26050	122
650	20230802	094300	408841000	26050	26100	26100	26050	57
651	20230802	094200	407354550	26100	26050	26100	26050	618
652	20230802	094100	391230700	26050	26050	26050	26050	75
653	20230802	094000	389276950	26050	26050	26100	26050	106
654	20230802	093900	386513600	26050	26050	26050	26050	54
655	20230802	093800	385106900	26050	26100	26100	26050	302
656	20230802	093700	377239650	26050	26050	26100	26050	51
657	20230802	093600	375909600	26050	26100	26100	26000	188
658	20230802	093500	371006900	26050	26050	26050	26050	173
659	20230802	093400	366500250	26050	26000	26050	26000	24
660	20230802	093300	365875950	26000	26000	26000	25950	36
661	20230802	093200	364940150	25950	25950	25950	25950	11
662	20230802	093100	364654700	25950	25950	26000	25900	533
663	20230802	093000	350805350	26000	25900	26000	25900	29
664	20230802	092900	350054150	25900	26000	26000	25900	683
665	20230802	092800	332360350	25900	25900	25950	25900	90
666	20230802	092700	330027850	25900	25950	25950	25900	50
667	20230802	092600	328730550	25950	25950	25950	25950	13
668	20230802	092500	328393200	25950	25900	25950	25900	205
669	20230802	092400	323077900	25950	26000	26050	25850	2875
670	20230802	092300	248546450	26000	25950	26000	25950	92
671	20230802	092200	246157550	25950	26000	26000	25950	241
672	20230802	092100	239891600	26000	25950	26000	25950	17
673	20230802	092000	239449750	25950	26000	26050	25950	265
674	20230802	091900	232558450	25950	25900	25950	25900	78
675	20230802	091800	230536100	25950	25950	25950	25950	230
676	20230802	091700	224567600	25950	25950	25950	25900	82
677	20230802	091600	222440450	25950	25900	26050	25900	323
678	20230802	091500	214074550	25950	25950	25950	25950	217
679	20230802	091400	208443400	25950	25950	25950	25900	364
680	20230802	091300	199003350	25950	25950	25950	25950	132
681	20230802	091200	195577950	25950	25950	25950	25900	129
682	20230802	091100	192230750	25900	25950	25950	25900	94
683	20230802	091000	189795950	25900	25850	25900	25850	505
684	20230802	090900	176726400	25850	25850	25850	25800	167
685	20230802	090800	172410100	25850	25800	25850	25800	213
686	20230802	090700	166908300	25750	25800	25800	25750	193
687	20230802	090600	161931800	25800	25900	25900	25750	1493
688	20230802	090500	123377950	25850	25850	25850	25850	15
689	20230802	090400	122990200	25850	25900	25900	25850	196
690	20230802	090300	117920200	25900	25900	25900	25900	162
691	20230802	090200	113724400	25900	25850	25900	25850	482
692	20230802	090100	101259350	25800	25900	25900	25800	1228
693	20230802	090000	69499700	25950	26000	26100	25950	2673