KissMeData/219130/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201400	979395400	25650	25650	25650	25650	935
3	20230822	201300	979395400	25650	25650	25650	25650	0
4	20230822	201200	979395400	25650	25650	25650	25650	0
5	20230822	201100	979395400	25650	25650	25650	25650	0
6	20230822	201000	979395400	25650	25650	25650	25650	0
7	20230822	200900	979395400	25650	25650	25650	25650	0
8	20230822	200800	979395400	25650	25650	25650	25650	0
9	20230822	200700	979395400	25650	25650	25650	25650	0
10	20230822	200600	979395400	25650	25650	25650	25650	0
11	20230822	200500	979395400	25650	25650	25650	25650	0
12	20230822	200400	979395400	25650	25650	25650	25650	0
13	20230822	200300	979395400	25650	25650	25650	25650	0
14	20230822	200200	979395400	25650	25650	25650	25650	0
15	20230822	200100	979395400	25650	25650	25650	25650	0
16	20230822	200000	979395400	25650	25650	25650	25650	0
17	20230822	195900	979395400	25650	25650	25650	25650	0
18	20230822	195800	979395400	25650	25650	25650	25650	0
19	20230822	195700	979395400	25650	25650	25650	25650	0
20	20230822	195600	979395400	25650	25650	25650	25650	0
21	20230822	195500	979395400	25650	25650	25650	25650	0
22	20230822	195400	979395400	25650	25650	25650	25650	0
23	20230822	195300	979395400	25650	25650	25650	25650	0
24	20230822	195200	979395400	25650	25650	25650	25650	0
25	20230822	195100	979395400	25650	25650	25650	25650	0
26	20230822	195000	979395400	25650	25650	25650	25650	0
27	20230822	194900	979395400	25650	25650	25650	25650	0
28	20230822	194800	979395400	25650	25650	25650	25650	0
29	20230822	194700	979395400	25650	25650	25650	25650	0
30	20230822	194600	979395400	25650	25650	25650	25650	0
31	20230822	194500	979395400	25650	25650	25650	25650	0
32	20230822	194400	979395400	25650	25650	25650	25650	935
33	20230822	194300	979395400	25650	25650	25650	25650	0
34	20230822	194200	979395400	25650	25650	25650	25650	0
35	20230822	194100	979395400	25650	25650	25650	25650	0
36	20230822	194000	979395400	25650	25650	25650	25650	0
37	20230822	193900	979395400	25650	25650	25650	25650	0
38	20230822	193800	979395400	25650	25650	25650	25650	0
39	20230822	193700	979395400	25650	25650	25650	25650	0
40	20230822	193600	979395400	25650	25650	25650	25650	0
41	20230822	193500	979395400	25650	25650	25650	25650	0
42	20230822	193400	979395400	25650	25650	25650	25650	0
43	20230822	193300	979395400	25650	25650	25650	25650	0
44	20230822	193200	979395400	25650	25650	25650	25650	0
45	20230822	193100	979395400	25650	25650	25650	25650	0
46	20230822	193000	979395400	25650	25650	25650	25650	0
47	20230822	192900	979395400	25650	25650	25650	25650	0
48	20230822	192800	979395400	25650	25650	25650	25650	0
49	20230822	192700	979395400	25650	25650	25650	25650	0
50	20230822	192600	979395400	25650	25650	25650	25650	0
51	20230822	192500	979395400	25650	25650	25650	25650	0
52	20230822	192400	979395400	25650	25650	25650	25650	0
53	20230822	192300	979395400	25650	25650	25650	25650	0
54	20230822	192200	979395400	25650	25650	25650	25650	0
55	20230822	192100	979395400	25650	25650	25650	25650	0
56	20230822	192000	979395400	25650	25650	25650	25650	0
57	20230822	191900	979395400	25650	25650	25650	25650	0
58	20230822	191800	979395400	25650	25650	25650	25650	0
59	20230822	191700	979395400	25650	25650	25650	25650	0
60	20230822	191600	979395400	25650	25650	25650	25650	0
61	20230822	191500	979395400	25650	25650	25650	25650	0
62	20230822	191400	979395400	25650	25650	25650	25650	935
63	20230822	191300	979395400	25650	25650	25650	25650	0
64	20230822	191200	979395400	25650	25650	25650	25650	0
65	20230822	191100	979395400	25650	25650	25650	25650	0
66	20230822	191000	979395400	25650	25650	25650	25650	0
67	20230822	190900	979395400	25650	25650	25650	25650	0
68	20230822	190800	979395400	25650	25650	25650	25650	0
69	20230822	190700	979395400	25650	25650	25650	25650	0
70	20230822	190600	979395400	25650	25650	25650	25650	0
71	20230822	190500	979395400	25650	25650	25650	25650	0
72	20230822	190400	979395400	25650	25650	25650	25650	0
73	20230822	190300	979395400	25650	25650	25650	25650	0
74	20230822	190200	979395400	25650	25650	25650	25650	0
75	20230822	190100	979395400	25650	25650	25650	25650	0
76	20230822	190000	979395400	25650	25650	25650	25650	0
77	20230822	185900	979395400	25650	25650	25650	25650	0
78	20230822	185800	979395400	25650	25650	25650	25650	0
79	20230822	185700	979395400	25650	25650	25650	25650	0
80	20230822	185600	979395400	25650	25650	25650	25650	0
81	20230822	185500	979395400	25650	25650	25650	25650	0
82	20230822	185400	979395400	25650	25650	25650	25650	0
83	20230822	185300	979395400	25650	25650	25650	25650	0
84	20230822	185200	979395400	25650	25650	25650	25650	0
85	20230822	185100	979395400	25650	25650	25650	25650	0
86	20230822	185000	979395400	25650	25650	25650	25650	0
87	20230822	184900	979395400	25650	25650	25650	25650	0
88	20230822	184800	979395400	25650	25650	25650	25650	0
89	20230822	184700	979395400	25650	25650	25650	25650	0
90	20230822	184600	979395400	25650	25650	25650	25650	0
91	20230822	184500	979395400	25650	25650	25650	25650	0
92	20230822	184400	979395400	25650	25650	25650	25650	935
93	20230822	184300	979395400	25650	25650	25650	25650	0
94	20230822	184200	979395400	25650	25650	25650	25650	0
95	20230822	184100	979395400	25650	25650	25650	25650	0
96	20230822	184000	979395400	25650	25650	25650	25650	0
97	20230822	183900	979395400	25650	25650	25650	25650	0
98	20230822	183800	979395400	25650	25650	25650	25650	0
99	20230822	183700	979395400	25650	25650	25650	25650	0
100	20230822	183600	979395400	25650	25650	25650	25650	0
101	20230822	183500	979395400	25650	25650	25650	25650	0
102	20230822	183400	979395400	25650	25650	25650	25650	0
103	20230822	183300	979395400	25650	25650	25650	25650	0
104	20230822	183200	979395400	25650	25650	25650	25650	0
105	20230822	183100	979395400	25650	25650	25650	25650	0
106	20230822	183000	979395400	25650	25650	25650	25650	0
107	20230822	182900	979395400	25650	25650	25650	25650	0
108	20230822	182800	979395400	25650	25650	25650	25650	0
109	20230822	182700	979395400	25650	25650	25650	25650	0
110	20230822	182600	979395400	25650	25650	25650	25650	0
111	20230822	182500	979395400	25650	25650	25650	25650	0
112	20230822	182400	979395400	25650	25650	25650	25650	0
113	20230822	182300	979395400	25650	25650	25650	25650	0
114	20230822	182200	979395400	25650	25650	25650	25650	0
115	20230822	182100	979395400	25650	25650	25650	25650	0
116	20230822	182000	979395400	25650	25650	25650	25650	0
117	20230822	181900	979395400	25650	25650	25650	25650	0
118	20230822	181800	979395400	25650	25650	25650	25650	0
119	20230822	181700	979395400	25650	25650	25650	25650	0
120	20230822	181600	979395400	25650	25650	25650	25650	0
121	20230822	181500	979395400	25650	25650	25650	25650	0
122	20230822	181400	979395400	25650	25650	25650	25650	935
123	20230822	181300	979395400	25650	25650	25650	25650	0
124	20230822	181200	979395400	25650	25650	25650	25650	0
125	20230822	181100	979395400	25650	25650	25650	25650	0
126	20230822	181000	979395400	25650	25650	25650	25650	0
127	20230822	180900	979395400	25650	25650	25650	25650	0
128	20230822	180800	979395400	25650	25650	25650	25650	0
129	20230822	180700	979395400	25650	25650	25650	25650	0
130	20230822	180600	979395400	25650	25650	25650	25650	0
131	20230822	180500	979395400	25650	25650	25650	25650	0
132	20230822	180400	979395400	25650	25650	25650	25650	0
133	20230822	180300	979395400	25650	25650	25650	25650	0
134	20230822	180200	979395400	25650	25650	25650	25650	0
135	20230822	180100	979395400	25650	25650	25650	25650	0
136	20230822	180000	979395400	25650	25650	25650	25650	0
137	20230822	175900	979395400	25650	25650	25650	25650	0
138	20230822	175800	979395400	25650	25650	25650	25650	0
139	20230822	175700	979395400	25650	25650	25650	25650	0
140	20230822	175600	979395400	25650	25650	25650	25650	0
141	20230822	175500	979395400	25650	25650	25650	25650	0
142	20230822	175400	979395400	25650	25650	25650	25650	0
143	20230822	175300	979395400	25650	25650	25650	25650	0
144	20230822	175200	979395400	25650	25650	25650	25650	0
145	20230822	175100	979395400	25650	25650	25650	25650	0
146	20230822	175000	979395400	25650	25650	25650	25650	0
147	20230822	174900	979395400	25650	25650	25650	25650	0
148	20230822	174800	979395400	25650	25650	25650	25650	0
149	20230822	174700	979395400	25650	25650	25650	25650	0
150	20230822	174600	979395400	25650	25650	25650	25650	0
151	20230822	174500	979395400	25650	25650	25650	25650	0
152	20230822	174400	979395400	25650	25650	25650	25650	935
153	20230822	174300	979395400	25650	25650	25650	25650	0
154	20230822	174200	979395400	25650	25650	25650	25650	0
155	20230822	174100	979395400	25650	25650	25650	25650	0
156	20230822	174000	979395400	25650	25650	25650	25650	0
157	20230822	173900	979395400	25650	25650	25650	25650	0
158	20230822	173800	979395400	25650	25650	25650	25650	0
159	20230822	173700	979395400	25650	25650	25650	25650	0
160	20230822	173600	979395400	25650	25650	25650	25650	0
161	20230822	173500	979395400	25650	25650	25650	25650	0
162	20230822	173400	979395400	25650	25650	25650	25650	0
163	20230822	173300	979395400	25650	25650	25650	25650	0
164	20230822	173200	979395400	25650	25650	25650	25650	0
165	20230822	173100	979395400	25650	25650	25650	25650	0
166	20230822	173000	979395400	25650	25650	25650	25650	0
167	20230822	172900	979395400	25650	25650	25650	25650	0
168	20230822	172800	979395400	25650	25650	25650	25650	0
169	20230822	172700	979395400	25650	25650	25650	25650	0
170	20230822	172600	979395400	25650	25650	25650	25650	0
171	20230822	172500	979395400	25650	25650	25650	25650	0
172	20230822	172400	979395400	25650	25650	25650	25650	0
173	20230822	172300	979395400	25650	25650	25650	25650	0
174	20230822	172200	979395400	25650	25650	25650	25650	0
175	20230822	172100	979395400	25650	25650	25650	25650	0
176	20230822	172000	979395400	25650	25650	25650	25650	0
177	20230822	171900	979395400	25650	25650	25650	25650	0
178	20230822	171800	979395400	25650	25650	25650	25650	0
179	20230822	171700	979395400	25650	25650	25650	25650	0
180	20230822	171600	979395400	25650	25650	25650	25650	0
181	20230822	171500	979395400	25650	25650	25650	25650	0
182	20230822	171400	979395400	25650	25650	25650	25650	935
183	20230822	171300	979395400	25650	25650	25650	25650	0
184	20230822	171200	979395400	25650	25650	25650	25650	0
185	20230822	171100	979395400	25650	25650	25650	25650	0
186	20230822	171000	979395400	25650	25650	25650	25650	0
187	20230822	170900	979395400	25650	25650	25650	25650	0
188	20230822	170800	979395400	25650	25650	25650	25650	0
189	20230822	170700	979395400	25650	25650	25650	25650	0
190	20230822	170600	979395400	25650	25650	25650	25650	0
191	20230822	170500	979395400	25650	25650	25650	25650	0
192	20230822	170400	979395400	25650	25650	25650	25650	0
193	20230822	170300	979395400	25650	25650	25650	25650	0
194	20230822	170200	979395400	25650	25650	25650	25650	0
195	20230822	170100	979395400	25650	25650	25650	25650	0
196	20230822	170000	979395400	25650	25650	25650	25650	0
197	20230822	165900	979395400	25650	25650	25650	25650	0
198	20230822	165800	979395400	25650	25650	25650	25650	0
199	20230822	165700	979395400	25650	25650	25650	25650	0
200	20230822	165600	979395400	25650	25650	25650	25650	0
201	20230822	165500	979395400	25650	25650	25650	25650	0
202	20230822	165400	979395400	25650	25650	25650	25650	0
203	20230822	165300	979395400	25650	25650	25650	25650	0
204	20230822	165200	979395400	25650	25650	25650	25650	0
205	20230822	165100	979395400	25650	25650	25650	25650	0
206	20230822	165000	979395400	25650	25650	25650	25650	0
207	20230822	164900	979395400	25650	25650	25650	25650	0
208	20230822	164800	979395400	25650	25650	25650	25650	0
209	20230822	164700	979395400	25650	25650	25650	25650	0
210	20230822	164600	979395400	25650	25650	25650	25650	0
211	20230822	164500	979395400	25650	25650	25650	25650	0
212	20230822	164400	979395400	25650	25650	25650	25650	935
213	20230822	164300	979395400	25650	25650	25650	25650	0
214	20230822	164200	979395400	25650	25650	25650	25650	0
215	20230822	164100	979395400	25650	25650	25650	25650	0
216	20230822	164000	979395400	25650	25650	25650	25650	0
217	20230822	163900	979395400	25650	25650	25650	25650	0
218	20230822	163800	979395400	25650	25650	25650	25650	0
219	20230822	163700	979395400	25650	25650	25650	25650	0
220	20230822	163600	979395400	25650	25650	25650	25650	0
221	20230822	163500	979395400	25650	25650	25650	25650	0
222	20230822	163400	979395400	25650	25650	25650	25650	0
223	20230822	163300	979395400	25650	25650	25650	25650	0
224	20230822	163200	979395400	25650	25650	25650	25650	0
225	20230822	163100	979395400	25650	25650	25650	25650	0
226	20230822	163000	979395400	25650	25650	25650	25650	0
227	20230822	162900	979395400	25650	25650	25650	25650	0
228	20230822	162800	979395400	25650	25650	25650	25650	0
229	20230822	162700	979395400	25650	25650	25650	25650	0
230	20230822	162600	979395400	25650	25650	25650	25650	0
231	20230822	162500	979395400	25650	25650	25650	25650	0
232	20230822	162400	979395400	25650	25650	25650	25650	0
233	20230822	162300	979395400	25650	25650	25650	25650	0
234	20230822	162200	979395400	25650	25650	25650	25650	0
235	20230822	162100	979395400	25650	25650	25650	25650	0
236	20230822	162000	979395400	25650	25650	25650	25650	0
237	20230822	161900	979395400	25650	25650	25650	25650	0
238	20230822	161800	979395400	25650	25650	25650	25650	0
239	20230822	161700	979395400	25650	25650	25650	25650	0
240	20230822	161600	979395400	25650	25650	25650	25650	0
241	20230822	161500	979395400	25650	25650	25650	25650	0
242	20230822	161400	979395400	25650	25650	25650	25650	935
243	20230822	161300	979395400	25650	25650	25650	25650	0
244	20230822	161200	979395400	25650	25650	25650	25650	0
245	20230822	161100	979395400	25650	25650	25650	25650	0
246	20230822	161000	979395400	25650	25650	25650	25650	0
247	20230822	160900	979395400	25650	25650	25650	25650	0
248	20230822	160800	979395400	25650	25650	25650	25650	0
249	20230822	160700	979395400	25650	25650	25650	25650	0
250	20230822	160600	979395400	25650	25650	25650	25650	0
251	20230822	160500	979395400	25650	25650	25650	25650	0
252	20230822	160400	979395400	25650	25650	25650	25650	0
253	20230822	160300	979395400	25650	25650	25650	25650	0
254	20230822	160200	979395400	25650	25650	25650	25650	0
255	20230822	160100	979395400	25650	25650	25650	25650	0
256	20230822	160000	979395400	25650	25650	25650	25650	0
257	20230822	155900	979395400	25650	25650	25650	25650	0
258	20230822	155800	979395400	25650	25650	25650	25650	0
259	20230822	155700	979395400	25650	25650	25650	25650	0
260	20230822	155600	979395400	25650	25650	25650	25650	0
261	20230822	155500	979395400	25650	25650	25650	25650	0
262	20230822	155400	979395400	25650	25650	25650	25650	0
263	20230822	155300	979395400	25650	25650	25650	25650	0
264	20230822	155200	979395400	25650	25650	25650	25650	0
265	20230822	155100	979395400	25650	25650	25650	25650	0
266	20230822	155000	979395400	25650	25650	25650	25650	0
267	20230822	154900	979395400	25650	25650	25650	25650	0
268	20230822	154800	979395400	25650	25650	25650	25650	0
269	20230822	154700	979395400	25650	25650	25650	25650	0
270	20230822	154600	979395400	25650	25650	25650	25650	0
271	20230822	154500	979395400	25650	25650	25650	25650	0
272	20230822	154400	979395400	25650	25650	25650	25650	935
273	20230822	154300	979395400	25650	25650	25650	25650	0
274	20230822	154200	979395400	25650	25650	25650	25650	0
275	20230822	154100	979395400	25650	25650	25650	25650	0
276	20230822	154000	979395400	25650	25650	25650	25650	0
277	20230822	153900	979395400	25650	25650	25650	25650	0
278	20230822	153800	979395400	25650	25650	25650	25650	0
279	20230822	153700	979395400	25650	25650	25650	25650	0
280	20230822	153600	979395400	25650	25650	25650	25650	0
281	20230822	153500	979395400	25650	25650	25650	25650	0
282	20230822	153400	979395400	25650	25650	25650	25650	0
283	20230822	153300	979395400	25650	25650	25650	25650	0
284	20230822	153200	979395400	25650	25650	25650	25650	0
285	20230822	153100	979395400	25650	25650	25650	25650	0
286	20230822	153000	979395400	25650	25650	25650	25650	935
287	20230822	152900	955412650	25900	25900	25900	25900	0
288	20230822	152800	955412650	25900	25900	25900	25900	0
289	20230822	152700	955412650	25900	25900	25900	25900	0
290	20230822	152600	955412650	25900	25900	25900	25900	0
291	20230822	152500	955412650	25900	25900	25900	25900	0
292	20230822	152400	955412650	25900	25900	25900	25900	0
293	20230822	152300	955412650	25900	25900	25900	25900	0
294	20230822	152200	955412650	25900	25900	25900	25900	0
295	20230822	152100	955412650	25900	25900	25900	25900	0
296	20230822	152000	955412650	25900	25900	25900	25900	0
297	20230822	151900	955412650	25900	25900	25900	25900	0
298	20230822	151800	955412650	25900	25900	25900	25900	0
299	20230822	151700	955412650	25900	25900	25900	25900	0
300	20230822	151600	955412650	25900	25800	25900	25800	530
301	20230822	151500	941709250	25800	25750	25800	25750	5
302	20230822	151400	941580400	25850	25850	25850	25850	30
303	20230822	151300	940804900	25850	25850	25850	25850	0
304	20230822	151200	940804900	25850	25850	25850	25850	30
305	20230822	151100	940029400	25850	25900	25900	25850	51
306	20230822	151000	938711000	25900	25800	25900	25800	1030
307	20230822	150900	912061500	25750	25800	25850	25750	50
308	20230822	150800	910773050	25850	25850	25850	25850	2
309	20230822	150700	910721350	25850	25850	25850	25700	200
310	20230822	150600	905566350	25850	25850	25850	25850	86
311	20230822	150500	903343250	25850	25850	25850	25850	50
312	20230822	150400	902050750	25850	25800	25850	25800	350
313	20230822	150300	893013250	25800	25800	25800	25750	60
314	20230822	150200	891466350	25800	25700	25800	25700	64
315	20230822	150100	889818050	25700	25700	25700	25700	90
316	20230822	150000	887505050	25800	25800	25800	25800	0
317	20230822	145900	887505050	25800	25800	25800	25800	30
318	20230822	145800	886731050	25800	25800	25800	25800	100
319	20230822	145700	884151050	25800	25750	25800	25750	30
320	20230822	145600	883377700	25800	25800	25800	25800	0
321	20230822	145500	883377700	25800	25800	25800	25800	80
322	20230822	145400	881313700	25800	25800	25800	25800	0
323	20230822	145300	881313700	25800	25850	25850	25800	280
324	20230822	145200	874084700	25850	25750	25850	25700	876
325	20230822	145100	851486500	25700	25700	25750	25700	404
326	20230822	145000	841087600	25700	25700	25700	25700	100
327	20230822	144900	838517600	25700	25700	25700	25700	30
328	20230822	144800	837746600	25700	25700	25700	25700	0
329	20230822	144700	837746600	25700	25700	25700	25700	30
330	20230822	144600	836975600	25700	25550	25700	25550	109
331	20230822	144500	834175800	25700	25650	25700	25550	236
332	20230822	144400	828137550	25700	25700	25750	25700	101
333	20230822	144300	825541800	25700	25700	25700	25700	0
334	20230822	144200	825541800	25700	25700	25700	25700	50
335	20230822	144100	824256800	25700	25650	25700	25650	100
336	20230822	144000	821689300	25650	25650	25650	25650	0
337	20230822	143900	821689300	25650	25650	25650	25550	41
338	20230822	143800	820637750	25550	25550	25550	25550	0
339	20230822	143700	820637750	25550	25650	25650	25550	156
340	20230822	143600	816643850	25750	25750	25750	25750	30
341	20230822	143500	815871350	25750	25750	25750	25750	0
342	20230822	143400	815871350	25750	25750	25750	25750	230
343	20230822	143300	809948850	25750	25750	25750	25750	0
344	20230822	143200	809948850	25750	25750	25750	25750	30
345	20230822	143100	809176350	25750	25750	25750	25750	0
346	20230822	143000	809176350	25750	25750	25750	25750	30
347	20230822	142900	808403850	25750	25750	25750	25750	0
348	20230822	142800	808403850	25750	25750	25750	25750	30
349	20230822	142700	807631350	25750	25750	25750	25750	500
350	20230822	142600	794756350	25750	25750	25750	25750	30
351	20230822	142500	793983850	25750	25700	25750	25700	150
352	20230822	142400	790123850	25750	25700	25750	25700	30
353	20230822	142300	789351500	25750	25750	25750	25750	0
354	20230822	142200	789351500	25750	25700	25750	25700	30
355	20230822	142100	788579200	25700	25700	25700	25700	2
356	20230822	142000	788527800	25700	25750	25750	25700	180
357	20230822	141900	783895300	25750	25750	25750	25750	0
358	20230822	141800	783895300	25750	25750	25750	25750	30
359	20230822	141700	783122800	25750	25750	25750	25750	0
360	20230822	141600	783122800	25750	25750	25750	25750	80
361	20230822	141500	781062800	25700	25700	25700	25700	100
362	20230822	141400	778492800	25700	25700	25700	25700	30
363	20230822	141300	777721800	25750	25750	25750	25750	0
364	20230822	141200	777721800	25750	25750	25750	25750	30
365	20230822	141100	776949300	25750	25750	25750	25750	0
366	20230822	141000	776949300	25750	25750	25750	25750	30
367	20230822	140900	776176800	25750	25750	25750	25750	0
368	20230822	140800	776176800	25750	25750	25750	25750	80
369	20230822	140700	774116800	25750	25700	25750	25700	550
370	20230822	140600	759958700	25700	25700	25700	25700	100
371	20230822	140500	757388700	25700	25700	25700	25700	0
372	20230822	140400	757388700	25700	25700	25700	25700	0
373	20230822	140300	757388700	25700	25700	25700	25700	6
374	20230822	140200	757234500	25700	25650	25700	25650	340
375	20230822	140100	748510150	25600	25600	25600	25600	80
376	20230822	140000	746462150	25600	25600	25600	25600	130
377	20230822	135900	743134150	25500	25500	25500	25500	0
378	20230822	135800	743134150	25500	25500	25500	25500	136
379	20230822	135700	739666150	25500	25500	25500	25500	30
380	20230822	135600	738901150	25500	25500	25500	25500	32
381	20230822	135500	738085150	25600	25600	25600	25600	30
382	20230822	135400	737317150	25600	25550	25600	25550	250
383	20230822	135300	730919650	25600	25550	25600	25550	30
384	20230822	135200	730151700	25600	25600	25600	25600	0
385	20230822	135100	730151700	25600	25600	25600	25550	137
386	20230822	135000	726649350	25600	25600	25600	25600	14
387	20230822	134900	726290950	25650	25600	25650	25600	256
388	20230822	134800	719732350	25550	25550	25550	25550	13
389	20230822	134700	719400200	25550	25550	25550	25550	0
390	20230822	134600	719400200	25550	25550	25550	25550	280
391	20230822	134500	712246200	25550	25550	25550	25550	30
392	20230822	134400	711479700	25550	25550	25550	25550	0
393	20230822	134300	711479700	25550	25550	25550	25550	30
394	20230822	134200	710713200	25550	25550	25550	25550	0
395	20230822	134100	710713200	25550	25550	25550	25550	30
396	20230822	134000	709946700	25550	25550	25550	25550	100
397	20230822	133900	707391700	25550	25500	25550	25500	156
398	20230822	133800	703411200	25500	25500	25500	25500	0
399	20230822	133700	703411200	25500	25550	25550	25500	31
400	20230822	133600	702619200	25550	25550	25550	25550	0
401	20230822	133500	702619200	25550	25550	25550	25550	30
402	20230822	133400	701852700	25550	25500	25550	25500	153
403	20230822	133300	697946000	25500	25500	25500	25500	80
404	20230822	133200	695906000	25500	25500	25500	25500	30
405	20230822	133100	695141000	25500	25500	25500	25500	20
406	20230822	133000	694631000	25450	25450	25450	25450	0
407	20230822	132900	694631000	25450	25550	25550	25450	51
408	20230822	132800	693328050	25550	25550	25550	25550	170
409	20230822	132700	688984550	25550	25550	25550	25550	50
410	20230822	132600	687707050	25550	25450	25550	25450	156
411	20230822	132500	683729500	25450	25450	25450	25450	0
412	20230822	132400	683729500	25450	25450	25450	25450	31
413	20230822	132300	682940550	25450	25450	25450	25450	2
414	20230822	132200	682889650	25500	25500	25500	25450	80
415	20230822	132100	680849750	25500	25500	25500	25500	0
416	20230822	132000	680849750	25500	25500	25500	25500	30
417	20230822	131900	680084750	25450	25450	25450	25450	1
418	20230822	131800	680059300	25500	25350	25500	25350	50
419	20230822	131700	678787300	25500	25500	25500	25500	0
420	20230822	131600	678787300	25500	25400	25500	25400	30
421	20230822	131500	678023950	25400	25400	25400	25400	1
422	20230822	131400	677998550	25450	25400	25450	25400	180
423	20230822	131300	673419000	25400	25400	25400	25400	0
424	20230822	131200	673419000	25400	25450	25450	25400	31
425	20230822	131100	672630100	25450	25450	25450	25450	0
426	20230822	131000	672630100	25450	25350	25450	25350	180
427	20230822	130900	668056200	25300	25300	25300	25300	0
428	20230822	130800	668056200	25300	25500	25500	25300	151
429	20230822	130700	664229500	25350	25350	25350	25350	100
430	20230822	130600	661694500	25400	25400	25400	25400	41
431	20230822	130500	660653100	25550	25550	25550	25400	206
432	20230822	130400	655398200	25550	25600	25600	25550	31
433	20230822	130300	654606100	25550	25550	25550	25550	0
434	20230822	130200	654606100	25550	25550	25550	25550	30
435	20230822	130100	653839600	25550	25550	25600	25550	100
436	20230822	130000	651282100	25550	25550	25550	25550	130
437	20230822	125900	647960600	25550	25550	25550	25550	0
438	20230822	125800	647960600	25550	25550	25550	25550	31
439	20230822	125700	647168550	25400	25400	25500	25400	1039
440	20230822	125600	620751600	25400	25300	25400	25300	500
441	20230822	125500	608071600	25300	25350	25450	25300	1303
442	20230822	125400	575057300	25350	25300	25350	25300	125
443	20230822	125300	571889800	25300	25300	25300	25300	6
444	20230822	125200	571738000	25300	25300	25300	25300	19
445	20230822	125100	571257300	25300	25300	25300	25300	130
446	20230822	125000	567968300	25300	25300	25300	25300	0
447	20230822	124900	567968300	25300	25250	25300	25250	358
448	20230822	124800	558917550	25250	25200	25250	25200	400
449	20230822	124700	548820050	25200	25200	25200	25200	23
450	20230822	124600	548240450	25200	25200	25200	25200	109
451	20230822	124500	545493650	25200	25200	25200	25200	9
452	20230822	124400	545266850	25200	25100	25200	25100	1014
453	20230822	124300	519770450	25100	25100	25100	25100	0
454	20230822	124200	519770450	25100	25100	25100	25100	100
455	20230822	124100	517260450	25050	24900	25050	24900	1579
456	20230822	124000	477800600	24950	24900	24950	24750	1614
457	20230822	123900	437607250	24950	24950	24950	24950	600
458	20230822	123800	422637250	25000	25000	25000	24950	550
459	20230822	123700	408889750	25000	25000	25000	25000	639
460	20230822	123600	392914750	25000	25000	25000	24950	162
461	20230822	123500	388865250	25000	25000	25000	25000	1
462	20230822	123400	388840250	25000	24950	25000	24950	264
463	20230822	123300	382242900	25000	25100	25100	25000	3380
464	20230822	123200	297674200	25100	25200	25200	25100	2146
465	20230822	123100	243734600	25200	25200	25200	25200	0
466	20230822	123000	243734600	25200	25200	25200	25200	100
467	20230822	122900	241214600	25250	25250	25250	25250	0
468	20230822	122800	241214600	25250	25250	25250	25250	1
469	20230822	122700	241189350	25250	25250	25250	25250	53
470	20230822	122600	239851100	25250	25250	25250	25250	1
471	20230822	122500	239825850	25200	25250	25250	25200	99
472	20230822	122400	237331000	25250	25300	25300	25250	422
473	20230822	122300	226675450	25350	25350	25350	25350	0
474	20230822	122200	226675450	25350	25350	25350	25350	0
475	20230822	122100	226675450	25350	25350	25350	25350	2
476	20230822	122000	226624750	25250	25250	25250	25250	100
477	20230822	121900	224099750	25300	25300	25300	25300	98
478	20230822	121800	221620350	25300	25300	25300	25300	14
479	20230822	121700	221266150	25300	25300	25300	25300	0
480	20230822	121600	221266150	25300	25300	25300	25300	0
481	20230822	121500	221266150	25300	25300	25300	25300	0
482	20230822	121400	221266150	25300	25300	25300	25300	0
483	20230822	121300	221266150	25300	25300	25300	25300	60
484	20230822	121200	219748150	25350	25350	25350	25350	0
485	20230822	121100	219748150	25350	25350	25350	25350	0
486	20230822	121000	219748150	25350	25350	25350	25350	0
487	20230822	120900	219748150	25350	25350	25350	25350	0
488	20230822	120800	219748150	25350	25350	25350	25350	16
489	20230822	120700	219342550	25350	25350	25350	25350	0
490	20230822	120600	219342550	25350	25350	25350	25350	0
491	20230822	120500	219342550	25350	25350	25350	25350	0
492	20230822	120400	219342550	25350	25350	25400	25350	21
493	20230822	120300	218810150	25300	25300	25300	25300	0
494	20230822	120200	218810150	25300	25300	25300	25300	0
495	20230822	120100	218810150	25300	25300	25300	25300	0
496	20230822	120000	218810150	25300	25300	25300	25300	200
497	20230822	115900	213750150	25300	25300	25300	25300	0
498	20230822	115800	213750150	25300	25350	25350	25300	297
499	20230822	115700	206226200	25400	25400	25400	25400	0
500	20230822	115600	206226200	25400	25400	25400	25400	0
501	20230822	115500	206226200	25400	25400	25400	25400	0
502	20230822	115400	206226200	25400	25400	25400	25400	359
503	20230822	115300	197107600	25450	25450	25450	25450	0
504	20230822	115200	197107600	25450	25450	25450	25450	0
505	20230822	115100	197107600	25450	25450	25450	25450	0
506	20230822	115000	197107600	25450	25450	25450	25450	0
507	20230822	114900	197107600	25450	25450	25450	25450	0
508	20230822	114800	197107600	25450	25450	25450	25450	0
509	20230822	114700	197107600	25450	25450	25450	25450	0
510	20230822	114600	197107600	25450	25450	25450	25450	0
511	20230822	114500	197107600	25450	25450	25450	25450	0
512	20230822	114400	197107600	25450	25450	25450	25450	0
513	20230822	114300	197107600	25450	25450	25450	25450	0
514	20230822	114200	197107600	25450	25450	25450	25450	0
515	20230822	114100	197107600	25450	25450	25450	25450	0
516	20230822	114000	197107600	25450	25450	25450	25450	0
517	20230822	113900	197107600	25450	25500	25500	25450	266
518	20230822	113800	190337850	25500	25500	25500	25500	0
519	20230822	113700	190337850	25500	25500	25500	25500	0
520	20230822	113600	190337850	25500	25500	25500	25500	0
521	20230822	113500	190337850	25500	25500	25500	25500	55
522	20230822	113400	188935350	25500	25500	25500	25500	1
523	20230822	113300	188909850	25500	25500	25500	25500	0
524	20230822	113200	188909850	25500	25500	25500	25500	0
525	20230822	113100	188909850	25500	25500	25500	25500	0
526	20230822	113000	188909850	25500	25500	25500	25500	0
527	20230822	112900	188909850	25500	25500	25500	25500	0
528	20230822	112800	188909850	25500	25500	25500	25500	209
529	20230822	112700	183580350	25500	25500	25500	25500	0
530	20230822	112600	183580350	25500	25500	25500	25500	0
531	20230822	112500	183580350	25500	25500	25500	25500	0
532	20230822	112400	183580350	25500	25500	25500	25500	101
533	20230822	112300	181004850	25550	25550	25550	25550	0
534	20230822	112200	181004850	25550	25550	25550	25550	0
535	20230822	112100	181004850	25550	25550	25550	25550	0
536	20230822	112000	181004850	25550	25550	25550	25550	0
537	20230822	111900	181004850	25550	25550	25550	25550	0
538	20230822	111800	181004850	25550	25550	25550	25550	0
539	20230822	111700	181004850	25550	25550	25550	25550	0
540	20230822	111600	181004850	25550	25550	25550	25550	0
541	20230822	111500	181004850	25550	25550	25550	25550	0
542	20230822	111400	181004850	25550	25550	25550	25550	1
543	20230822	111300	180979300	25450	25450	25450	25450	0
544	20230822	111200	180979300	25450	25450	25450	25450	300
545	20230822	111100	173344300	25600	25600	25600	25600	0
546	20230822	111000	173344300	25600	25600	25600	25600	26
547	20230822	110900	172678700	25600	25550	25750	25550	544
548	20230822	110800	158744500	25500	25500	25500	25450	433
549	20230822	110700	147718000	25550	25550	25550	25550	267
550	20230822	110600	140896150	25550	25550	25550	25550	0
551	20230822	110500	140896150	25550	25550	25550	25550	0
552	20230822	110400	140896150	25550	25550	25550	25550	33
553	20230822	110300	140053000	25500	25500	25500	25500	0
554	20230822	110200	140053000	25500	25500	25500	25500	0
555	20230822	110100	140053000	25500	25500	25500	25500	0
556	20230822	110000	140053000	25500	25500	25500	25500	0
557	20230822	105900	140053000	25500	25500	25500	25500	60
558	20230822	105800	138523000	25500	25500	25500	25500	40
559	20230822	105700	137503000	25550	25550	25550	25550	0
560	20230822	105600	137503000	25550	25550	25550	25550	10
561	20230822	105500	137247500	25550	25550	25550	25550	0
562	20230822	105400	137247500	25550	25550	25550	25550	1
563	20230822	105300	137221950	25500	25500	25500	25500	91
564	20230822	105200	134901450	25550	25550	25550	25550	0
565	20230822	105100	134901450	25550	25550	25550	25550	3
566	20230822	105000	134824800	25600	25600	25600	25600	0
567	20230822	104900	134824800	25600	25600	25600	25600	1
568	20230822	104800	134799200	25500	25500	25500	25500	100
569	20230822	104700	132249200	25500	25500	25500	25500	0
570	20230822	104600	132249200	25500	25500	25500	25500	0
571	20230822	104500	132249200	25500	25500	25500	25500	0
572	20230822	104400	132249200	25500	25500	25500	25500	0
573	20230822	104300	132249200	25500	25500	25500	25500	0
574	20230822	104200	132249200	25500	25500	25500	25500	0
575	20230822	104100	132249200	25500	25500	25500	25500	0
576	20230822	104000	132249200	25500	25500	25500	25500	0
577	20230822	103900	132249200	25500	25500	25500	25500	0
578	20230822	103800	132249200	25500	25500	25500	25500	100
579	20230822	103700	129699200	25600	25600	25600	25600	0
580	20230822	103600	129699200	25600	25600	25600	25600	0
581	20230822	103500	129699200	25600	25600	25600	25600	5
582	20230822	103400	129571200	25600	25600	25600	25600	50
583	20230822	103300	128291200	25600	25600	25600	25600	0
584	20230822	103200	128291200	25600	25600	25600	25600	100
585	20230822	103100	125731200	25500	25500	25500	25500	0
586	20230822	103000	125731200	25500	25500	25500	25500	0
587	20230822	102900	125731200	25500	25500	25500	25500	12
588	20230822	102800	125425200	25550	25550	25600	25550	207
589	20230822	102700	120131200	25500	25500	25500	25500	10
590	20230822	102600	119876200	25500	25500	25500	25500	0
591	20230822	102500	119876200	25500	25500	25500	25500	0
592	20230822	102400	119876200	25500	25500	25500	25500	0
593	20230822	102300	119876200	25500	25500	25500	25500	0
594	20230822	102200	119876200	25500	25500	25500	25500	0
595	20230822	102100	119876200	25500	25500	25500	25500	0
596	20230822	102000	119876200	25500	25500	25500	25500	300
597	20230822	101900	112226200	25500	25550	25550	25500	38
598	20230822	101800	111257150	25550	25550	25550	25550	63
599	20230822	101700	109647500	25550	25550	25550	25550	0
600	20230822	101600	109647500	25550	25550	25550	25550	0
601	20230822	101500	109647500	25550	25550	25550	25550	187
602	20230822	101400	104869650	25600	25650	25650	25600	189
603	20230822	101300	100028750	25650	25650	25650	25650	0
604	20230822	101200	100028750	25650	25650	25650	25650	0
605	20230822	101100	100028750	25650	25650	25650	25650	0
606	20230822	101000	100028750	25650	25650	25650	25650	0
607	20230822	100900	100028750	25650	25650	25650	25650	0
608	20230822	100800	100028750	25650	25600	25650	25600	82
609	20230822	100700	97929350	25650	25650	25650	25650	45
610	20230822	100600	96775100	25650	25650	25650	25650	0
611	20230822	100500	96775100	25650	25650	25650	25650	1
612	20230822	100400	96749450	25900	25900	25900	25900	0
613	20230822	100300	96749450	25900	25850	25900	25850	90
614	20230822	100200	94419950	25700	25700	25800	25700	353
615	20230822	100100	85340000	25650	25650	25650	25650	0
616	20230822	100000	85340000	25650	25650	25650	25650	50
617	20230822	095900	84057500	25550	25550	25550	25550	0
618	20230822	095800	84057500	25550	25550	25550	25550	0
619	20230822	095700	84057500	25550	25550	25550	25550	106
620	20230822	095600	81349200	25550	25550	25550	25550	0
621	20230822	095500	81349200	25550	25550	25550	25550	0
622	20230822	095400	81349200	25550	25550	25550	25550	0
623	20230822	095300	81349200	25550	25550	25550	25550	1
624	20230822	095200	81323650	25550	25550	25550	25550	99
625	20230822	095100	78794200	25600	25600	25600	25600	269
626	20230822	095000	71907800	25650	25650	25650	25650	0
627	20230822	094900	71907800	25650	25700	25700	25650	168
628	20230822	094800	67598550	25700	25700	25700	25700	0
629	20230822	094700	67598550	25700	25700	25700	25700	0
630	20230822	094600	67598550	25700	25700	25700	25700	0
631	20230822	094500	67598550	25700	25700	25700	25700	0
632	20230822	094400	67598550	25700	25700	25700	25700	14
633	20230822	094300	67238750	25700	25700	25700	25700	106
634	20230822	094200	64514550	25750	25750	25750	25750	0
635	20230822	094100	64514550	25750	25750	25750	25750	0
636	20230822	094000	64514550	25750	25750	25750	25750	0
637	20230822	093900	64514550	25750	25750	25750	25750	0
638	20230822	093800	64514550	25750	25750	25750	25750	0
639	20230822	093700	64514550	25750	25750	25750	25750	0
640	20230822	093600	64514550	25750	25750	25750	25750	0
641	20230822	093500	64514550	25750	25750	25750	25750	0
642	20230822	093400	64514550	25750	25750	25750	25750	0
643	20230822	093300	64514550	25750	25750	25750	25750	652
644	20230822	093200	47725550	25750	25850	25850	25750	348
645	20230822	093100	38758600	25850	25850	25850	25850	0
646	20230822	093000	38758600	25850	25850	25850	25850	71
647	20230822	092900	36923250	25900	25900	25900	25900	0
648	20230822	092800	36923250	25900	25900	25900	25900	0
649	20230822	092700	36923250	25900	25900	25900	25900	0
650	20230822	092600	36923250	25900	25900	25900	25900	0
651	20230822	092500	36923250	25900	25900	25900	25900	0
652	20230822	092400	36923250	25900	25900	25900	25900	154
653	20230822	092300	32934650	25850	25850	25850	25850	3
654	20230822	092200	32857100	25850	26000	26000	25850	344
655	20230822	092100	23935350	26000	26000	26000	26000	0
656	20230822	092000	23935350	26000	26000	26000	26000	106
657	20230822	091900	21179350	26100	26100	26100	26100	0
658	20230822	091800	21179350	26100	26100	26100	26100	0
659	20230822	091700	21179350	26100	26100	26100	26100	0
660	20230822	091600	21179350	26100	26100	26100	26100	0
661	20230822	091500	21179350	26100	26100	26100	26100	0
662	20230822	091400	21179350	26100	26100	26100	26100	101
663	20230822	091300	18543250	26100	26100	26100	26100	1
664	20230822	091200	18517150	26200	26200	26200	26200	0
665	20230822	091100	18517150	26200	26200	26200	26200	0
666	20230822	091000	18517150	26200	26200	26200	26200	0
667	20230822	090900	18517150	26200	26200	26200	26200	1
668	20230822	090800	18490950	26600	26600	26600	26600	0
669	20230822	090700	18490950	26600	26600	26600	26600	0
670	20230822	090600	18490950	26600	26300	26800	26300	659
671	20230822	090500	889450	26500	26500	26500	26500	0
672	20230822	090400	889450	26500	26500	26500	26500	1
673	20230822	090300	862950	26150	26150	26150	26150	33
674	20230822	090200	0	26100	26100	26100	26100	0
675	20230822	090100	0	26100	26100	26100	26100	0
676	20230822	090000	0	26100	26100	26100	26100	0