KissMeData/100120/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	194700	155685250	30000	30000	30000	30000	333
3	20230822	194600	155685250	30000	30000	30000	30000	0
4	20230822	194500	155685250	30000	30000	30000	30000	0
5	20230822	194400	155685250	30000	30000	30000	30000	0
6	20230822	194300	155685250	30000	30000	30000	30000	0
7	20230822	194200	155685250	30000	30000	30000	30000	0
8	20230822	194100	155685250	30000	30000	30000	30000	0
9	20230822	194000	155685250	30000	30000	30000	30000	0
10	20230822	193900	155685250	30000	30000	30000	30000	0
11	20230822	193800	155685250	30000	30000	30000	30000	0
12	20230822	193700	155685250	30000	30000	30000	30000	0
13	20230822	193600	155685250	30000	30000	30000	30000	0
14	20230822	193500	155685250	30000	30000	30000	30000	0
15	20230822	193400	155685250	30000	30000	30000	30000	0
16	20230822	193300	155685250	30000	30000	30000	30000	0
17	20230822	193200	155685250	30000	30000	30000	30000	0
18	20230822	193100	155685250	30000	30000	30000	30000	0
19	20230822	193000	155685250	30000	30000	30000	30000	0
20	20230822	192900	155685250	30000	30000	30000	30000	0
21	20230822	192800	155685250	30000	30000	30000	30000	0
22	20230822	192700	155685250	30000	30000	30000	30000	0
23	20230822	192600	155685250	30000	30000	30000	30000	0
24	20230822	192500	155685250	30000	30000	30000	30000	0
25	20230822	192400	155685250	30000	30000	30000	30000	0
26	20230822	192300	155685250	30000	30000	30000	30000	0
27	20230822	192200	155685250	30000	30000	30000	30000	0
28	20230822	192100	155685250	30000	30000	30000	30000	0
29	20230822	192000	155685250	30000	30000	30000	30000	0
30	20230822	191900	155685250	30000	30000	30000	30000	0
31	20230822	191800	155685250	30000	30000	30000	30000	0
32	20230822	191700	155685250	30000	30000	30000	30000	333
33	20230822	191600	155685250	30000	30000	30000	30000	0
34	20230822	191500	155685250	30000	30000	30000	30000	0
35	20230822	191400	155685250	30000	30000	30000	30000	0
36	20230822	191300	155685250	30000	30000	30000	30000	0
37	20230822	191200	155685250	30000	30000	30000	30000	0
38	20230822	191100	155685250	30000	30000	30000	30000	0
39	20230822	191000	155685250	30000	30000	30000	30000	0
40	20230822	190900	155685250	30000	30000	30000	30000	0
41	20230822	190800	155685250	30000	30000	30000	30000	0
42	20230822	190700	155685250	30000	30000	30000	30000	0
43	20230822	190600	155685250	30000	30000	30000	30000	0
44	20230822	190500	155685250	30000	30000	30000	30000	0
45	20230822	190400	155685250	30000	30000	30000	30000	0
46	20230822	190300	155685250	30000	30000	30000	30000	0
47	20230822	190200	155685250	30000	30000	30000	30000	0
48	20230822	190100	155685250	30000	30000	30000	30000	0
49	20230822	190000	155685250	30000	30000	30000	30000	0
50	20230822	185900	155685250	30000	30000	30000	30000	0
51	20230822	185800	155685250	30000	30000	30000	30000	0
52	20230822	185700	155685250	30000	30000	30000	30000	0
53	20230822	185600	155685250	30000	30000	30000	30000	0
54	20230822	185500	155685250	30000	30000	30000	30000	0
55	20230822	185400	155685250	30000	30000	30000	30000	0
56	20230822	185300	155685250	30000	30000	30000	30000	0
57	20230822	185200	155685250	30000	30000	30000	30000	0
58	20230822	185100	155685250	30000	30000	30000	30000	0
59	20230822	185000	155685250	30000	30000	30000	30000	0
60	20230822	184900	155685250	30000	30000	30000	30000	0
61	20230822	184800	155685250	30000	30000	30000	30000	0
62	20230822	184700	155685250	30000	30000	30000	30000	333
63	20230822	184600	155685250	30000	30000	30000	30000	0
64	20230822	184500	155685250	30000	30000	30000	30000	0
65	20230822	184400	155685250	30000	30000	30000	30000	0
66	20230822	184300	155685250	30000	30000	30000	30000	0
67	20230822	184200	155685250	30000	30000	30000	30000	0
68	20230822	184100	155685250	30000	30000	30000	30000	0
69	20230822	184000	155685250	30000	30000	30000	30000	0
70	20230822	183900	155685250	30000	30000	30000	30000	0
71	20230822	183800	155685250	30000	30000	30000	30000	0
72	20230822	183700	155685250	30000	30000	30000	30000	0
73	20230822	183600	155685250	30000	30000	30000	30000	0
74	20230822	183500	155685250	30000	30000	30000	30000	0
75	20230822	183400	155685250	30000	30000	30000	30000	0
76	20230822	183300	155685250	30000	30000	30000	30000	0
77	20230822	183200	155685250	30000	30000	30000	30000	0
78	20230822	183100	155685250	30000	30000	30000	30000	0
79	20230822	183000	155685250	30000	30000	30000	30000	0
80	20230822	182900	155685250	30000	30000	30000	30000	0
81	20230822	182800	155685250	30000	30000	30000	30000	0
82	20230822	182700	155685250	30000	30000	30000	30000	0
83	20230822	182600	155685250	30000	30000	30000	30000	0
84	20230822	182500	155685250	30000	30000	30000	30000	0
85	20230822	182400	155685250	30000	30000	30000	30000	0
86	20230822	182300	155685250	30000	30000	30000	30000	0
87	20230822	182200	155685250	30000	30000	30000	30000	0
88	20230822	182100	155685250	30000	30000	30000	30000	0
89	20230822	182000	155685250	30000	30000	30000	30000	0
90	20230822	181900	155685250	30000	30000	30000	30000	0
91	20230822	181800	155685250	30000	30000	30000	30000	0
92	20230822	181700	155685250	30000	30000	30000	30000	333
93	20230822	181600	155685250	30000	30000	30000	30000	0
94	20230822	181500	155685250	30000	30000	30000	30000	0
95	20230822	181400	155685250	30000	30000	30000	30000	0
96	20230822	181300	155685250	30000	30000	30000	30000	0
97	20230822	181200	155685250	30000	30000	30000	30000	0
98	20230822	181100	155685250	30000	30000	30000	30000	0
99	20230822	181000	155685250	30000	30000	30000	30000	0
100	20230822	180900	155685250	30000	30000	30000	30000	0
101	20230822	180800	155685250	30000	30000	30000	30000	0
102	20230822	180700	155685250	30000	30000	30000	30000	0
103	20230822	180600	155685250	30000	30000	30000	30000	0
104	20230822	180500	155685250	30000	30000	30000	30000	0
105	20230822	180400	155685250	30000	30000	30000	30000	0
106	20230822	180300	155685250	30000	30000	30000	30000	0
107	20230822	180200	155685250	30000	30000	30000	30000	0
108	20230822	180100	155685250	30000	30000	30000	30000	0
109	20230822	180000	155685250	30000	30000	30000	30000	0
110	20230822	175900	155685250	30000	30000	30000	30000	0
111	20230822	175800	155685250	30000	30000	30000	30000	0
112	20230822	175700	155685250	30000	30000	30000	30000	0
113	20230822	175600	155685250	30000	30000	30000	30000	0
114	20230822	175500	155685250	30000	30000	30000	30000	0
115	20230822	175400	155685250	30000	30000	30000	30000	0
116	20230822	175300	155685250	30000	30000	30000	30000	0
117	20230822	175200	155685250	30000	30000	30000	30000	0
118	20230822	175100	155685250	30000	30000	30000	30000	0
119	20230822	175000	155685250	30000	30000	30000	30000	0
120	20230822	174900	155685250	30000	30000	30000	30000	0
121	20230822	174800	155685250	30000	30000	30000	30000	0
122	20230822	174700	155685250	30000	30000	30000	30000	333
123	20230822	174600	155685250	30000	30000	30000	30000	0
124	20230822	174500	155685250	30000	30000	30000	30000	0
125	20230822	174400	155685250	30000	30000	30000	30000	0
126	20230822	174300	155685250	30000	30000	30000	30000	0
127	20230822	174200	155685250	30000	30000	30000	30000	0
128	20230822	174100	155685250	30000	30000	30000	30000	0
129	20230822	174000	155685250	30000	30000	30000	30000	0
130	20230822	173900	155685250	30000	30000	30000	30000	0
131	20230822	173800	155685250	30000	30000	30000	30000	0
132	20230822	173700	155685250	30000	30000	30000	30000	0
133	20230822	173600	155685250	30000	30000	30000	30000	0
134	20230822	173500	155685250	30000	30000	30000	30000	0
135	20230822	173400	155685250	30000	30000	30000	30000	0
136	20230822	173300	155685250	30000	30000	30000	30000	0
137	20230822	173200	155685250	30000	30000	30000	30000	0
138	20230822	173100	155685250	30000	30000	30000	30000	0
139	20230822	173000	155685250	30000	30000	30000	30000	0
140	20230822	172900	155685250	30000	30000	30000	30000	0
141	20230822	172800	155685250	30000	30000	30000	30000	0
142	20230822	172700	155685250	30000	30000	30000	30000	0
143	20230822	172600	155685250	30000	30000	30000	30000	0
144	20230822	172500	155685250	30000	30000	30000	30000	0
145	20230822	172400	155685250	30000	30000	30000	30000	0
146	20230822	172300	155685250	30000	30000	30000	30000	0
147	20230822	172200	155685250	30000	30000	30000	30000	0
148	20230822	172100	155685250	30000	30000	30000	30000	0
149	20230822	172000	155685250	30000	30000	30000	30000	0
150	20230822	171900	155685250	30000	30000	30000	30000	0
151	20230822	171800	155685250	30000	30000	30000	30000	0
152	20230822	171700	155685250	30000	30000	30000	30000	333
153	20230822	171600	155685250	30000	30000	30000	30000	0
154	20230822	171500	155685250	30000	30000	30000	30000	0
155	20230822	171400	155685250	30000	30000	30000	30000	0
156	20230822	171300	155685250	30000	30000	30000	30000	0
157	20230822	171200	155685250	30000	30000	30000	30000	0
158	20230822	171100	155685250	30000	30000	30000	30000	0
159	20230822	171000	155685250	30000	30000	30000	30000	0
160	20230822	170900	155685250	30000	30000	30000	30000	0
161	20230822	170800	155685250	30000	30000	30000	30000	0
162	20230822	170700	155685250	30000	30000	30000	30000	0
163	20230822	170600	155685250	30000	30000	30000	30000	0
164	20230822	170500	155685250	30000	30000	30000	30000	0
165	20230822	170400	155685250	30000	30000	30000	30000	0
166	20230822	170300	155685250	30000	30000	30000	30000	0
167	20230822	170200	155685250	30000	30000	30000	30000	0
168	20230822	170100	155685250	30000	30000	30000	30000	0
169	20230822	170000	155685250	30000	30000	30000	30000	0
170	20230822	165900	155685250	30000	30000	30000	30000	0
171	20230822	165800	155685250	30000	30000	30000	30000	0
172	20230822	165700	155685250	30000	30000	30000	30000	0
173	20230822	165600	155685250	30000	30000	30000	30000	0
174	20230822	165500	155685250	30000	30000	30000	30000	0
175	20230822	165400	155685250	30000	30000	30000	30000	0
176	20230822	165300	155685250	30000	30000	30000	30000	0
177	20230822	165200	155685250	30000	30000	30000	30000	0
178	20230822	165100	155685250	30000	30000	30000	30000	0
179	20230822	165000	155685250	30000	30000	30000	30000	0
180	20230822	164900	155685250	30000	30000	30000	30000	0
181	20230822	164800	155685250	30000	30000	30000	30000	0
182	20230822	164700	155685250	30000	30000	30000	30000	333
183	20230822	164600	155685250	30000	30000	30000	30000	0
184	20230822	164500	155685250	30000	30000	30000	30000	0
185	20230822	164400	155685250	30000	30000	30000	30000	0
186	20230822	164300	155685250	30000	30000	30000	30000	0
187	20230822	164200	155685250	30000	30000	30000	30000	0
188	20230822	164100	155685250	30000	30000	30000	30000	0
189	20230822	164000	155685250	30000	30000	30000	30000	0
190	20230822	163900	155685250	30000	30000	30000	30000	0
191	20230822	163800	155685250	30000	30000	30000	30000	0
192	20230822	163700	155685250	30000	30000	30000	30000	0
193	20230822	163600	155685250	30000	30000	30000	30000	0
194	20230822	163500	155685250	30000	30000	30000	30000	0
195	20230822	163400	155685250	30000	30000	30000	30000	0
196	20230822	163300	155685250	30000	30000	30000	30000	0
197	20230822	163200	155685250	30000	30000	30000	30000	0
198	20230822	163100	155685250	30000	30000	30000	30000	0
199	20230822	163000	155685250	30000	30000	30000	30000	0
200	20230822	162900	155685250	30000	30000	30000	30000	0
201	20230822	162800	155685250	30000	30000	30000	30000	0
202	20230822	162700	155685250	30000	30000	30000	30000	0
203	20230822	162600	155685250	30000	30000	30000	30000	0
204	20230822	162500	155685250	30000	30000	30000	30000	0
205	20230822	162400	155685250	30000	30000	30000	30000	0
206	20230822	162300	155685250	30000	30000	30000	30000	0
207	20230822	162200	155685250	30000	30000	30000	30000	0
208	20230822	162100	155685250	30000	30000	30000	30000	0
209	20230822	162000	155685250	30000	30000	30000	30000	0
210	20230822	161900	155685250	30000	30000	30000	30000	0
211	20230822	161800	155685250	30000	30000	30000	30000	0
212	20230822	161700	155685250	30000	30000	30000	30000	333
213	20230822	161600	155685250	30000	30000	30000	30000	0
214	20230822	161500	155685250	30000	30000	30000	30000	0
215	20230822	161400	155685250	30000	30000	30000	30000	0
216	20230822	161300	155685250	30000	30000	30000	30000	0
217	20230822	161200	155685250	30000	30000	30000	30000	0
218	20230822	161100	155685250	30000	30000	30000	30000	0
219	20230822	161000	155685250	30000	30000	30000	30000	0
220	20230822	160900	155685250	30000	30000	30000	30000	0
221	20230822	160800	155685250	30000	30000	30000	30000	0
222	20230822	160700	155685250	30000	30000	30000	30000	0
223	20230822	160600	155685250	30000	30000	30000	30000	0
224	20230822	160500	155685250	30000	30000	30000	30000	0
225	20230822	160400	155685250	30000	30000	30000	30000	0
226	20230822	160300	155685250	30000	30000	30000	30000	0
227	20230822	160200	155685250	30000	30000	30000	30000	0
228	20230822	160100	155685250	30000	30000	30000	30000	0
229	20230822	160000	155685250	30000	30000	30000	30000	0
230	20230822	155900	155685250	30000	30000	30000	30000	0
231	20230822	155800	155685250	30000	30000	30000	30000	0
232	20230822	155700	155685250	30000	30000	30000	30000	0
233	20230822	155600	155685250	30000	30000	30000	30000	0
234	20230822	155500	155685250	30000	30000	30000	30000	0
235	20230822	155400	155685250	30000	30000	30000	30000	0
236	20230822	155300	155685250	30000	30000	30000	30000	0
237	20230822	155200	155685250	30000	30000	30000	30000	0
238	20230822	155100	155685250	30000	30000	30000	30000	0
239	20230822	155000	155685250	30000	30000	30000	30000	0
240	20230822	154900	155685250	30000	30000	30000	30000	0
241	20230822	154800	155685250	30000	30000	30000	30000	0
242	20230822	154700	155685250	30000	30000	30000	30000	333
243	20230822	154600	155685250	30000	30000	30000	30000	0
244	20230822	154500	155685250	30000	30000	30000	30000	0
245	20230822	154400	155685250	30000	30000	30000	30000	0
246	20230822	154300	155685250	30000	30000	30000	30000	0
247	20230822	154200	155685250	30000	30000	30000	30000	0
248	20230822	154100	155685250	30000	30000	30000	30000	0
249	20230822	154000	155685250	30000	30000	30000	30000	0
250	20230822	153900	155685250	30000	30000	30000	30000	0
251	20230822	153800	155685250	30000	30000	30000	30000	0
252	20230822	153700	155685250	30000	30000	30000	30000	0
253	20230822	153600	155685250	30000	30000	30000	30000	0
254	20230822	153500	155685250	30000	30000	30000	30000	0
255	20230822	153400	155685250	30000	30000	30000	30000	0
256	20230822	153300	155685250	30000	30000	30000	30000	0
257	20230822	153200	155685250	30000	30000	30000	30000	0
258	20230822	153100	155685250	30000	30000	30000	30000	0
259	20230822	153000	155685250	30000	30000	30000	30000	333
260	20230822	152900	145695250	30000	30000	30000	30000	0
261	20230822	152800	145695250	30000	30000	30000	30000	0
262	20230822	152700	145695250	30000	30000	30000	30000	0
263	20230822	152600	145695250	30000	30000	30000	30000	0
264	20230822	152500	145695250	30000	30000	30000	30000	0
265	20230822	152400	145695250	30000	30000	30000	30000	0
266	20230822	152300	145695250	30000	30000	30000	30000	0
267	20230822	152200	145695250	30000	30000	30000	30000	0
268	20230822	152100	145695250	30000	30000	30000	30000	0
269	20230822	152000	145695250	30000	30000	30000	30000	0
270	20230822	151900	145695250	30000	30000	30000	30000	0
271	20230822	151800	145695250	30000	30000	30000	30000	420
272	20230822	151700	133095250	30000	30000	30000	30000	0
273	20230822	151600	133095250	30000	30000	30000	30000	0
274	20230822	151500	133095250	30000	30000	30000	30000	1
275	20230822	151400	133065250	30000	30000	30000	30000	0
276	20230822	151300	133065250	30000	30000	30000	30000	0
277	20230822	151200	133065250	30000	30000	30000	30000	0
278	20230822	151100	133065250	30000	30000	30000	30000	0
279	20230822	151000	133065250	30000	30000	30000	30000	0
280	20230822	150900	133065250	30000	30000	30000	30000	0
281	20230822	150800	133065250	30000	30000	30000	30000	10
282	20230822	150700	132765250	30100	30100	30100	30100	0
283	20230822	150600	132765250	30100	30100	30100	30100	47
284	20230822	150500	131350550	30000	30000	30000	30000	0
285	20230822	150400	131350550	30000	30000	30000	30000	0
286	20230822	150300	131350550	30000	30000	30000	30000	0
287	20230822	150200	131350550	30000	30000	30000	30000	0
288	20230822	150100	131350550	30000	30000	30000	30000	0
289	20230822	150000	131350550	30000	30000	30000	30000	80
290	20230822	145900	128950550	30100	30100	30100	30100	0
291	20230822	145800	128950550	30100	30100	30100	30100	11
292	20230822	145700	128619450	30000	30000	30000	30000	0
293	20230822	145600	128619450	30000	30000	30000	30000	0
294	20230822	145500	128619450	30000	30000	30000	30000	0
295	20230822	145400	128619450	30000	30000	30000	30000	0
296	20230822	145300	128619450	30000	30000	30000	30000	0
297	20230822	145200	128619450	30000	30000	30000	30000	0
298	20230822	145100	128619450	30000	30000	30000	30000	0
299	20230822	145000	128619450	30000	30000	30000	30000	0
300	20230822	144900	128619450	30000	30000	30000	30000	1
301	20230822	144800	128589450	30000	30000	30000	30000	0
302	20230822	144700	128589450	30000	30000	30000	30000	0
303	20230822	144600	128589450	30000	30000	30000	30000	0
304	20230822	144500	128589450	30000	30000	30000	30000	0
305	20230822	144400	128589450	30000	30000	30000	30000	60
306	20230822	144300	126789450	30000	30000	30000	30000	0
307	20230822	144200	126789450	30000	30000	30000	30000	0
308	20230822	144100	126789450	30000	30000	30000	30000	0
309	20230822	144000	126789450	30000	30000	30000	30000	0
310	20230822	143900	126789450	30000	30000	30000	30000	0
311	20230822	143800	126789450	30000	30000	30000	30000	0
312	20230822	143700	126789450	30000	30000	30000	30000	9
313	20230822	143600	126519450	30050	30050	30050	30050	0
314	20230822	143500	126519450	30050	30050	30050	30050	0
315	20230822	143400	126519450	30050	30050	30050	30050	0
316	20230822	143300	126519450	30050	30050	30050	30050	0
317	20230822	143200	126519450	30050	30050	30050	30050	0
318	20230822	143100	126519450	30050	30050	30050	30050	47
319	20230822	143000	125107100	29950	29950	29950	29950	0
320	20230822	142900	125107100	29950	29950	29950	29950	10
321	20230822	142800	124807600	29950	29950	29950	29950	41
322	20230822	142700	123579650	29950	29950	29950	29950	0
323	20230822	142600	123579650	29950	29950	29950	29950	30
324	20230822	142500	122681150	29950	29950	29950	29950	0
325	20230822	142400	122681150	29950	29950	29950	29950	0
326	20230822	142300	122681150	29950	29950	29950	29950	0
327	20230822	142200	122681150	29950	29950	29950	29950	0
328	20230822	142100	122681150	29950	29950	29950	29950	0
329	20230822	142000	122681150	29950	29950	29950	29950	0
330	20230822	141900	122681150	29950	29950	29950	29950	0
331	20230822	141800	122681150	29950	29950	29950	29950	0
332	20230822	141700	122681150	29950	29950	29950	29950	0
333	20230822	141600	122681150	29950	29950	29950	29950	0
334	20230822	141500	122681150	29950	29950	29950	29950	0
335	20230822	141400	122681150	29950	29950	29950	29950	0
336	20230822	141300	122681150	29950	29950	29950	29950	0
337	20230822	141200	122681150	29950	29950	29950	29950	0
338	20230822	141100	122681150	29950	29950	29950	29950	0
339	20230822	141000	122681150	29950	29950	29950	29950	0
340	20230822	140900	122681150	29950	29950	29950	29950	40
341	20230822	140800	121483150	29900	29900	29900	29900	0
342	20230822	140700	121483150	29900	29900	29900	29900	0
343	20230822	140600	121483150	29900	29900	29900	29900	0
344	20230822	140500	121483150	29900	29900	29900	29900	0
345	20230822	140400	121483150	29900	29900	29900	29900	0
346	20230822	140300	121483150	29900	29900	29900	29900	0
347	20230822	140200	121483150	29900	29900	29900	29900	0
348	20230822	140100	121483150	29900	29900	29900	29900	3
349	20230822	140000	121393450	29950	29900	29950	29900	20
350	20230822	135900	120795200	29900	29900	29900	29900	10
351	20230822	135800	120496200	29900	29900	29900	29900	12
352	20230822	135700	120137400	29900	29900	29900	29900	8
353	20230822	135600	119898200	29900	29900	29900	29900	12
354	20230822	135500	119539400	29900	29900	29900	29900	8
355	20230822	135400	119300200	29900	29900	29900	29900	10
356	20230822	135300	119001200	29900	29900	29900	29900	10
357	20230822	135200	118702200	29900	29900	29900	29900	11
358	20230822	135100	118373300	29900	29900	29900	29900	0
359	20230822	135000	118373300	29900	29900	29900	29900	9
360	20230822	134900	118104200	29900	29900	29900	29900	10
361	20230822	134800	117805200	29900	29900	29900	29900	10
362	20230822	134700	117506200	29900	29900	29900	29900	11
363	20230822	134600	117177300	29950	29950	29950	29950	14
364	20230822	134500	116758000	29950	29950	29950	29950	0
365	20230822	134400	116758000	29950	29950	29950	29950	0
366	20230822	134300	116758000	29950	29950	29950	29950	58
367	20230822	134200	115020900	29950	29950	29950	29950	0
368	20230822	134100	115020900	29950	29950	29950	29950	8
369	20230822	134000	114781300	29950	29950	29950	29950	11
370	20230822	133900	114451850	29950	29950	29950	29950	9
371	20230822	133800	114182300	29950	29950	29950	29950	10
372	20230822	133700	113882800	29950	29950	29950	29950	10
373	20230822	133600	113583300	29950	29950	29950	29950	12
374	20230822	133500	113223900	29950	29950	29950	29950	8
375	20230822	133400	112984300	29950	29950	29950	29950	51
376	20230822	133300	111456850	30000	29950	30000	29950	9
377	20230822	133200	111187250	29950	29950	29950	29950	50
378	20230822	133100	109689750	29950	29950	29950	29950	12
379	20230822	133000	109330350	29950	29950	29950	29950	8
380	20230822	132900	109090750	29950	29950	29950	29950	10
381	20230822	132800	108791250	29950	29950	29950	29950	10
382	20230822	132700	108491750	29950	29950	29950	29950	12
383	20230822	132600	108132350	29950	29950	29950	29950	8
384	20230822	132500	107892750	30000	30000	30000	30000	2
385	20230822	132400	107832750	30000	30000	30000	30000	11
386	20230822	132300	107502750	30000	30000	30000	30000	11
387	20230822	132200	107172750	30000	30000	30000	30000	0
388	20230822	132100	107172750	30000	30000	30000	30000	9
389	20230822	132000	106902750	30000	30000	30000	30000	10
390	20230822	131900	106602750	30000	30000	30000	30000	10
391	20230822	131800	106302750	30000	30000	30000	30000	12
392	20230822	131700	105942750	30000	30000	30000	30000	0
393	20230822	131600	105942750	30000	30000	30000	30000	0
394	20230822	131500	105942750	30000	30100	30100	30000	47
395	20230822	131400	104529050	30050	30000	30100	30000	69
396	20230822	131300	102456050	29950	29950	29950	29950	0
397	20230822	131200	102456050	29950	30000	30000	29950	40
398	20230822	131100	101256450	30000	30000	30000	30000	283
399	20230822	131000	92766450	30000	30050	30050	30000	11
400	20230822	130900	92436350	30000	30000	30000	30000	12
401	20230822	130800	92076350	30000	30000	30000	30000	8
402	20230822	130700	91836350	30050	30050	30050	30050	20
403	20230822	130600	91235350	30000	30000	30000	30000	8
404	20230822	130500	90995350	30000	30050	30050	30000	20
405	20230822	130400	90394850	30050	30000	30050	30000	11
406	20230822	130300	90064800	30050	30050	30050	30050	0
407	20230822	130200	90064800	30050	30050	30050	30050	8
408	20230822	130100	89824400	30050	30050	30050	30050	3
409	20230822	130000	89734250	30000	30000	30000	30000	10
410	20230822	125900	89434250	30050	30050	30050	30050	7
411	20230822	125800	89223900	30050	30050	30050	30050	12
412	20230822	125700	88863300	30050	30050	30050	30050	8
413	20230822	125600	88622900	30050	30050	30050	30050	10
414	20230822	125500	88322400	30050	30050	30050	30050	10
415	20230822	125400	88021900	30100	30100	30100	30100	0
416	20230822	125300	88021900	30100	30150	30150	30100	25
417	20230822	125200	87268600	30150	30200	30200	30150	15
418	20230822	125100	86815800	30150	30100	30150	30100	20
419	20230822	125000	86213300	30050	30050	30050	30050	9
420	20230822	124900	85942850	30050	30050	30050	30050	10
421	20230822	124800	85642350	30050	30050	30050	30050	10
422	20230822	124700	85341850	30050	30050	30050	30050	11
423	20230822	124600	85011300	30050	30050	30050	30050	9
424	20230822	124500	84740850	30050	30050	30050	30050	10
425	20230822	124400	84440350	30050	30050	30050	30050	0
426	20230822	124300	84440350	30050	30050	30050	30050	10
427	20230822	124200	84139850	30050	30050	30050	30050	11
428	20230822	124100	83809300	30050	30050	30050	30050	9
429	20230822	124000	83538850	30050	30100	30100	30050	12
430	20230822	123900	83178200	30050	30050	30050	30050	9
431	20230822	123800	82907750	30050	30050	30050	30050	10
432	20230822	123700	82607250	30050	30050	30050	30050	10
433	20230822	123600	82306750	30050	30050	30050	30050	12
434	20230822	123500	81946150	30050	30050	30050	30050	8
435	20230822	123400	81705750	30050	30050	30050	30050	2
436	20230822	123300	81645650	30050	30050	30050	30050	12
437	20230822	123200	81285050	30050	30050	30050	30050	46
438	20230822	123100	79902750	30000	30000	30000	30000	49
439	20230822	123000	78432750	30000	30000	30000	30000	10
440	20230822	122900	78132750	30000	30000	30000	30000	11
441	20230822	122800	77802750	30000	30000	30000	30000	9
442	20230822	122700	77532750	30050	30050	30050	30050	0
443	20230822	122600	77532750	30050	30000	30050	30000	29
444	20230822	122500	76661750	30000	30000	30000	30000	0
445	20230822	122400	76661750	30000	30000	30000	30000	10
446	20230822	122300	76361750	30000	30000	30000	30000	10
447	20230822	122200	76061750	30000	30000	30000	30000	13
448	20230822	122100	75671750	30000	30000	30000	30000	8
449	20230822	122000	75431750	30000	30000	30000	30000	12
450	20230822	121900	75071750	30000	30000	30000	30000	8
451	20230822	121800	74831750	30000	30000	30000	30000	179
452	20230822	121700	69461750	30000	30000	30000	30000	8
453	20230822	121600	69221750	30000	30000	30000	30000	10
454	20230822	121500	68921750	30000	30000	30000	30000	0
455	20230822	121400	68921750	30000	30000	30000	30000	10
456	20230822	121300	68621750	30050	30050	30050	30050	0
457	20230822	121200	68621750	30050	30050	30050	30050	8
458	20230822	121100	68381350	30050	30050	30050	30050	10
459	20230822	121000	68080850	30050	30050	30050	30050	10
460	20230822	120900	67780350	30150	30150	30150	30150	0
461	20230822	120800	67780350	30150	30150	30150	30150	0
462	20230822	120700	67780350	30150	30150	30150	30150	2
463	20230822	120600	67720050	30150	30150	30150	30150	0
464	20230822	120500	67720050	30150	30150	30150	30150	0
465	20230822	120400	67720050	30150	30150	30150	30150	0
466	20230822	120300	67720050	30150	30150	30150	30150	2
467	20230822	120200	67659750	30000	30000	30000	30000	0
468	20230822	120100	67659750	30000	30000	30000	30000	0
469	20230822	120000	67659750	30000	30000	30000	30000	1
470	20230822	115900	67629750	30000	30000	30000	30000	3
471	20230822	115800	67539750	30050	30050	30050	30050	0
472	20230822	115700	67539750	30050	30050	30050	30050	1
473	20230822	115600	67509700	30050	30050	30050	30050	1
474	20230822	115500	67479650	30050	30050	30050	30050	1
475	20230822	115400	67449600	30000	30000	30000	30000	1
476	20230822	115300	67419600	30000	30100	30100	30000	267
477	20230822	115200	59393800	30100	30100	30100	30100	0
478	20230822	115100	59393800	30100	30100	30100	30100	3
479	20230822	115000	59303500	30100	30100	30100	30100	0
480	20230822	114900	59303500	30100	30100	30100	30100	1
481	20230822	114800	59273400	30100	30100	30100	30100	2
482	20230822	114700	59213200	30100	30100	30100	30100	0
483	20230822	114600	59213200	30100	30150	30150	30100	79
484	20230822	114500	56831400	30150	30150	30150	30150	1
485	20230822	114400	56801250	30150	30150	30150	30150	0
486	20230822	114300	56801250	30150	30150	30150	30150	1
487	20230822	114200	56771100	30150	30150	30150	30150	1
488	20230822	114100	56740950	30150	30150	30150	30150	2
489	20230822	114000	56680650	30150	30150	30150	30150	0
490	20230822	113900	56680650	30150	30150	30150	30150	1
491	20230822	113800	56650500	30150	30150	30150	30150	1
492	20230822	113700	56620350	30200	30200	30200	30200	1
493	20230822	113600	56590150	30250	30250	30250	30250	7
494	20230822	113500	56378400	30250	30250	30250	30250	7
495	20230822	113400	56166650	30250	30250	30250	30250	0
496	20230822	113300	56166650	30250	30250	30250	30250	2
497	20230822	113200	56106150	30250	30250	30250	30250	39
498	20230822	113100	54926400	30250	30250	30250	30250	0
499	20230822	113000	54926400	30250	30250	30250	30250	3
500	20230822	112900	54835650	30250	30250	30250	30250	0
501	20230822	112800	54835650	30250	30250	30250	30250	0
502	20230822	112700	54835650	30250	30250	30250	30250	2
503	20230822	112600	54775150	30250	30250	30250	30250	0
504	20230822	112500	54775150	30250	30250	30250	30250	2
505	20230822	112400	54714650	30250	30250	30250	30250	1
506	20230822	112300	54684400	30250	30250	30250	30250	0
507	20230822	112200	54684400	30250	30250	30250	30250	1
508	20230822	112100	54654150	30300	30250	30300	30250	2
509	20230822	112000	54593600	30250	30250	30250	30250	45
510	20230822	111900	53232350	30200	30200	30200	30200	2
511	20230822	111800	53171950	30200	30200	30200	30200	1
512	20230822	111700	53141750	30200	30200	30200	30200	0
513	20230822	111600	53141750	30200	30200	30200	30200	1
514	20230822	111500	53111550	30200	30200	30200	30200	1
515	20230822	111400	53081350	30200	30200	30200	30200	2
516	20230822	111300	53020950	30150	30150	30150	30150	0
517	20230822	111200	53020950	30150	30150	30150	30150	1
518	20230822	111100	52990800	30150	30150	30150	30150	1
519	20230822	111000	52960650	30150	30150	30150	30150	0
520	20230822	110900	52960650	30150	30150	30150	30150	1
521	20230822	110800	52930500	30150	30150	30150	30150	2
522	20230822	110700	52870200	30250	30250	30250	30250	0
523	20230822	110600	52870200	30250	30250	30250	30250	1
524	20230822	110500	52839950	30200	30200	30200	30200	0
525	20230822	110400	52839950	30200	30200	30200	30200	0
526	20230822	110300	52839950	30200	30200	30200	30200	0
527	20230822	110200	52839950	30200	30200	30200	30200	0
528	20230822	110100	52839950	30200	30200	30200	30200	0
529	20230822	110000	52839950	30200	30200	30200	30200	0
530	20230822	105900	52839950	30200	30200	30200	30200	0
531	20230822	105800	52839950	30200	30200	30200	30200	0
532	20230822	105700	52839950	30200	30200	30200	30200	0
533	20230822	105600	52839950	30200	30200	30200	30200	0
534	20230822	105500	52839950	30200	30200	30200	30200	20
535	20230822	105400	52235950	30250	30250	30250	30250	0
536	20230822	105300	52235950	30250	30250	30250	30250	0
537	20230822	105200	52235950	30250	30250	30250	30250	0
538	20230822	105100	52235950	30250	30250	30250	30250	0
539	20230822	105000	52235950	30250	30250	30250	30250	0
540	20230822	104900	52235950	30250	30250	30250	30250	54
541	20230822	104800	50602450	30250	30250	30250	30250	0
542	20230822	104700	50602450	30250	30250	30250	30250	12
543	20230822	104600	50239450	30250	30250	30250	30250	0
544	20230822	104500	50239450	30250	30250	30250	30250	0
545	20230822	104400	50239450	30250	30250	30250	30250	28
546	20230822	104300	49392450	30250	30200	30250	30200	111
547	20230822	104200	46040150	30200	30200	30200	30200	0
548	20230822	104100	46040150	30200	30200	30200	30200	0
549	20230822	104000	46040150	30200	30200	30200	30200	5
550	20230822	103900	45889150	30200	30200	30200	30200	100
551	20230822	103800	42869150	30200	30200	30200	30200	11
552	20230822	103700	42536950	30200	30200	30200	30200	0
553	20230822	103600	42536950	30200	30200	30200	30200	0
554	20230822	103500	42536950	30200	30200	30200	30200	18
555	20230822	103400	41993350	30250	30250	30250	30250	0
556	20230822	103300	41993350	30250	30250	30250	30250	0
557	20230822	103200	41993350	30250	30250	30250	30250	0
558	20230822	103100	41993350	30250	30250	30250	30250	0
559	20230822	103000	41993350	30250	30250	30250	30250	0
560	20230822	102900	41993350	30250	30250	30250	30250	0
561	20230822	102800	41993350	30250	30250	30250	30250	0
562	20230822	102700	41993350	30250	30250	30250	30250	0
563	20230822	102600	41993350	30250	30250	30250	30250	0
564	20230822	102500	41993350	30250	30250	30250	30250	0
565	20230822	102400	41993350	30250	30250	30250	30250	5
566	20230822	102300	41842100	30300	30300	30300	30300	0
567	20230822	102200	41842100	30300	30300	30300	30300	0
568	20230822	102100	41842100	30300	30300	30300	30300	0
569	20230822	102000	41842100	30300	30300	30300	30300	0
570	20230822	101900	41842100	30300	30300	30300	30300	153
571	20230822	101800	37206200	30300	30300	30300	30300	0
572	20230822	101700	37206200	30300	30300	30300	30300	0
573	20230822	101600	37206200	30300	30300	30300	30300	0
574	20230822	101500	37206200	30300	30200	30300	30200	55
575	20230822	101400	35540700	30200	30200	30200	30200	0
576	20230822	101300	35540700	30200	30200	30200	30200	0
577	20230822	101200	35540700	30200	30200	30200	30200	0
578	20230822	101100	35540700	30200	30200	30200	30200	0
579	20230822	101000	35540700	30200	30200	30200	30200	0
580	20230822	100900	35540700	30200	30200	30200	30200	0
581	20230822	100800	35540700	30200	30200	30200	30200	0
582	20230822	100700	35540700	30200	30200	30200	30200	41
583	20230822	100600	34302500	30250	30250	30250	30250	0
584	20230822	100500	34302500	30250	30250	30250	30250	0
585	20230822	100400	34302500	30250	30250	30250	30250	0
586	20230822	100300	34302500	30250	30250	30250	30250	50
587	20230822	100200	32790000	30350	30350	30350	30350	0
588	20230822	100100	32790000	30350	30350	30350	30350	0
589	20230822	100000	32790000	30350	30250	30350	30250	59
590	20230822	095900	30999450	30200	30200	30200	30200	0
591	20230822	095800	30999450	30200	30200	30200	30200	0
592	20230822	095700	30999450	30200	30200	30200	30200	0
593	20230822	095600	30999450	30200	30200	30200	30200	0
594	20230822	095500	30999450	30200	30200	30200	30200	0
595	20230822	095400	30999450	30200	30200	30200	30200	0
596	20230822	095300	30999450	30200	30200	30200	30200	0
597	20230822	095200	30999450	30200	30200	30200	30200	0
598	20230822	095100	30999450	30200	30200	30200	30200	0
599	20230822	095000	30999450	30200	30200	30200	30200	0
600	20230822	094900	30999450	30200	30200	30200	30200	0
601	20230822	094800	30999450	30200	30200	30200	30200	0
602	20230822	094700	30999450	30200	30200	30200	30200	53
603	20230822	094600	29398850	30150	30150	30150	30150	0
604	20230822	094500	29398850	30150	30150	30150	30150	0
605	20230822	094400	29398850	30150	30150	30150	30150	100
606	20230822	094300	26383850	30200	30200	30200	30200	0
607	20230822	094200	26383850	30200	30200	30200	30200	0
608	20230822	094100	26383850	30200	30200	30200	30200	0
609	20230822	094000	26383850	30200	30200	30200	30200	33
610	20230822	093900	25387250	30200	30200	30200	30200	0
611	20230822	093800	25387250	30200	30200	30200	30200	0
612	20230822	093700	25387250	30200	30200	30200	30200	0
613	20230822	093600	25387250	30200	30200	30200	30200	41
614	20230822	093500	24149050	30100	30100	30100	30100	0
615	20230822	093400	24149050	30100	30100	30100	30100	0
616	20230822	093300	24149050	30100	30100	30100	30100	0
617	20230822	093200	24149050	30100	30100	30100	30100	0
618	20230822	093100	24149050	30100	30100	30100	30100	0
619	20230822	093000	24149050	30100	30100	30100	30100	0
620	20230822	092900	24149050	30100	30100	30100	30100	0
621	20230822	092800	24149050	30100	30100	30100	30100	0
622	20230822	092700	24149050	30100	30100	30100	30100	1
623	20230822	092600	24118950	30200	30200	30200	30200	1
624	20230822	092500	24088750	30150	30200	30200	30150	136
625	20230822	092400	19983950	30200	30200	30200	30200	2
626	20230822	092300	19923550	30200	30200	30200	30200	2
627	20230822	092200	19863150	30200	30250	30250	30200	20
628	20230822	092100	19258750	30250	30250	30250	30250	0
629	20230822	092000	19258750	30250	30250	30250	30250	0
630	20230822	091900	19258750	30250	30250	30250	30250	0
631	20230822	091800	19258750	30250	30250	30250	30250	114
632	20230822	091700	15810250	30300	30300	30300	30300	0
633	20230822	091600	15810250	30300	30300	30300	30300	0
634	20230822	091500	15810250	30300	30300	30300	30300	0
635	20230822	091400	15810250	30300	30300	30300	30300	0
636	20230822	091300	15810250	30300	30300	30300	30300	0
637	20230822	091200	15810250	30300	30300	30300	30300	3
638	20230822	091100	15719350	30300	30300	30300	30300	15
639	20230822	091000	15264850	30400	30400	30400	30400	0
640	20230822	090900	15264850	30400	30400	30400	30400	0
641	20230822	090800	15264850	30400	30400	30400	30400	18
642	20230822	090700	14717650	30400	30400	30400	30400	7
643	20230822	090600	14504850	30400	30400	30400	30400	40
644	20230822	090500	13288850	30400	30400	30400	30400	80
645	20230822	090400	10856850	30300	30400	30400	30300	57
646	20230822	090300	9128750	30400	30400	30400	30400	0
647	20230822	090200	9128750	30400	30650	30650	30400	65
648	20230822	090100	7152500	30150	30150	30150	30150	0
649	20230822	090000	7152500	30150	31000	31000	30150	231