KissMeData/034120/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	190800	496277500	27300	27300	27300	27300	1279
3	20230822	190700	496277500	27300	27300	27300	27300	0
4	20230822	190600	496277500	27300	27300	27300	27300	0
5	20230822	190500	496277500	27300	27300	27300	27300	0
6	20230822	190400	496277500	27300	27300	27300	27300	0
7	20230822	190300	496277500	27300	27300	27300	27300	0
8	20230822	190200	496277500	27300	27300	27300	27300	0
9	20230822	190100	496277500	27300	27300	27300	27300	0
10	20230822	190000	496277500	27300	27300	27300	27300	0
11	20230822	185900	496277500	27300	27300	27300	27300	0
12	20230822	185800	496277500	27300	27300	27300	27300	0
13	20230822	185700	496277500	27300	27300	27300	27300	0
14	20230822	185600	496277500	27300	27300	27300	27300	0
15	20230822	185500	496277500	27300	27300	27300	27300	0
16	20230822	185400	496277500	27300	27300	27300	27300	0
17	20230822	185300	496277500	27300	27300	27300	27300	0
18	20230822	185200	496277500	27300	27300	27300	27300	0
19	20230822	185100	496277500	27300	27300	27300	27300	0
20	20230822	185000	496277500	27300	27300	27300	27300	0
21	20230822	184900	496277500	27300	27300	27300	27300	0
22	20230822	184800	496277500	27300	27300	27300	27300	0
23	20230822	184700	496277500	27300	27300	27300	27300	0
24	20230822	184600	496277500	27300	27300	27300	27300	0
25	20230822	184500	496277500	27300	27300	27300	27300	0
26	20230822	184400	496277500	27300	27300	27300	27300	0
27	20230822	184300	496277500	27300	27300	27300	27300	0
28	20230822	184200	496277500	27300	27300	27300	27300	0
29	20230822	184100	496277500	27300	27300	27300	27300	0
30	20230822	184000	496277500	27300	27300	27300	27300	0
31	20230822	183900	496277500	27300	27300	27300	27300	0
32	20230822	183800	496277500	27300	27300	27300	27300	1279
33	20230822	183700	496277500	27300	27300	27300	27300	0
34	20230822	183600	496277500	27300	27300	27300	27300	0
35	20230822	183500	496277500	27300	27300	27300	27300	0
36	20230822	183400	496277500	27300	27300	27300	27300	0
37	20230822	183300	496277500	27300	27300	27300	27300	0
38	20230822	183200	496277500	27300	27300	27300	27300	0
39	20230822	183100	496277500	27300	27300	27300	27300	0
40	20230822	183000	496277500	27300	27300	27300	27300	0
41	20230822	182900	496277500	27300	27300	27300	27300	0
42	20230822	182800	496277500	27300	27300	27300	27300	0
43	20230822	182700	496277500	27300	27300	27300	27300	0
44	20230822	182600	496277500	27300	27300	27300	27300	0
45	20230822	182500	496277500	27300	27300	27300	27300	0
46	20230822	182400	496277500	27300	27300	27300	27300	0
47	20230822	182300	496277500	27300	27300	27300	27300	0
48	20230822	182200	496277500	27300	27300	27300	27300	0
49	20230822	182100	496277500	27300	27300	27300	27300	0
50	20230822	182000	496277500	27300	27300	27300	27300	0
51	20230822	181900	496277500	27300	27300	27300	27300	0
52	20230822	181800	496277500	27300	27300	27300	27300	0
53	20230822	181700	496277500	27300	27300	27300	27300	0
54	20230822	181600	496277500	27300	27300	27300	27300	0
55	20230822	181500	496277500	27300	27300	27300	27300	0
56	20230822	181400	496277500	27300	27300	27300	27300	0
57	20230822	181300	496277500	27300	27300	27300	27300	0
58	20230822	181200	496277500	27300	27300	27300	27300	0
59	20230822	181100	496277500	27300	27300	27300	27300	0
60	20230822	181000	496277500	27300	27300	27300	27300	0
61	20230822	180900	496277500	27300	27300	27300	27300	0
62	20230822	180800	496277500	27300	27300	27300	27300	1279
63	20230822	180700	496277500	27300	27300	27300	27300	0
64	20230822	180600	496277500	27300	27300	27300	27300	0
65	20230822	180500	496277500	27300	27300	27300	27300	0
66	20230822	180400	496277500	27300	27300	27300	27300	0
67	20230822	180300	496277500	27300	27300	27300	27300	0
68	20230822	180200	496277500	27300	27300	27300	27300	0
69	20230822	180100	496277500	27300	27300	27300	27300	0
70	20230822	180000	496277500	27300	27300	27300	27300	0
71	20230822	175900	496277500	27300	27300	27300	27300	0
72	20230822	175800	496277500	27300	27300	27300	27300	0
73	20230822	175700	496277500	27300	27300	27300	27300	0
74	20230822	175600	496277500	27300	27300	27300	27300	0
75	20230822	175500	496277500	27300	27300	27300	27300	0
76	20230822	175400	496277500	27300	27300	27300	27300	0
77	20230822	175300	496277500	27300	27300	27300	27300	0
78	20230822	175200	496277500	27300	27300	27300	27300	0
79	20230822	175100	496277500	27300	27300	27300	27300	0
80	20230822	175000	496277500	27300	27300	27300	27300	0
81	20230822	174900	496277500	27300	27300	27300	27300	0
82	20230822	174800	496277500	27300	27300	27300	27300	0
83	20230822	174700	496277500	27300	27300	27300	27300	0
84	20230822	174600	496277500	27300	27300	27300	27300	0
85	20230822	174500	496277500	27300	27300	27300	27300	0
86	20230822	174400	496277500	27300	27300	27300	27300	0
87	20230822	174300	496277500	27300	27300	27300	27300	0
88	20230822	174200	496277500	27300	27300	27300	27300	0
89	20230822	174100	496277500	27300	27300	27300	27300	0
90	20230822	174000	496277500	27300	27300	27300	27300	0
91	20230822	173900	496277500	27300	27300	27300	27300	0
92	20230822	173800	496277500	27300	27300	27300	27300	1279
93	20230822	173700	496277500	27300	27300	27300	27300	0
94	20230822	173600	496277500	27300	27300	27300	27300	0
95	20230822	173500	496277500	27300	27300	27300	27300	0
96	20230822	173400	496277500	27300	27300	27300	27300	0
97	20230822	173300	496277500	27300	27300	27300	27300	0
98	20230822	173200	496277500	27300	27300	27300	27300	0
99	20230822	173100	496277500	27300	27300	27300	27300	0
100	20230822	173000	496277500	27300	27300	27300	27300	0
101	20230822	172900	496277500	27300	27300	27300	27300	0
102	20230822	172800	496277500	27300	27300	27300	27300	0
103	20230822	172700	496277500	27300	27300	27300	27300	0
104	20230822	172600	496277500	27300	27300	27300	27300	0
105	20230822	172500	496277500	27300	27300	27300	27300	0
106	20230822	172400	496277500	27300	27300	27300	27300	0
107	20230822	172300	496277500	27300	27300	27300	27300	0
108	20230822	172200	496277500	27300	27300	27300	27300	0
109	20230822	172100	496277500	27300	27300	27300	27300	0
110	20230822	172000	496277500	27300	27300	27300	27300	0
111	20230822	171900	496277500	27300	27300	27300	27300	0
112	20230822	171800	496277500	27300	27300	27300	27300	0
113	20230822	171700	496277500	27300	27300	27300	27300	0
114	20230822	171600	496277500	27300	27300	27300	27300	0
115	20230822	171500	496277500	27300	27300	27300	27300	0
116	20230822	171400	496277500	27300	27300	27300	27300	0
117	20230822	171300	496277500	27300	27300	27300	27300	0
118	20230822	171200	496277500	27300	27300	27300	27300	0
119	20230822	171100	496277500	27300	27300	27300	27300	0
120	20230822	171000	496277500	27300	27300	27300	27300	0
121	20230822	170900	496277500	27300	27300	27300	27300	0
122	20230822	170800	496277500	27300	27300	27300	27300	1279
123	20230822	170700	496277500	27300	27300	27300	27300	0
124	20230822	170600	496277500	27300	27300	27300	27300	0
125	20230822	170500	496277500	27300	27300	27300	27300	0
126	20230822	170400	496277500	27300	27300	27300	27300	0
127	20230822	170300	496277500	27300	27300	27300	27300	0
128	20230822	170200	496277500	27300	27300	27300	27300	0
129	20230822	170100	496277500	27300	27300	27300	27300	0
130	20230822	170000	496277500	27300	27300	27300	27300	0
131	20230822	165900	496277500	27300	27300	27300	27300	0
132	20230822	165800	496277500	27300	27300	27300	27300	0
133	20230822	165700	496277500	27300	27300	27300	27300	0
134	20230822	165600	496277500	27300	27300	27300	27300	0
135	20230822	165500	496277500	27300	27300	27300	27300	0
136	20230822	165400	496277500	27300	27300	27300	27300	0
137	20230822	165300	496277500	27300	27300	27300	27300	0
138	20230822	165200	496277500	27300	27300	27300	27300	0
139	20230822	165100	496277500	27300	27300	27300	27300	0
140	20230822	165000	496277500	27300	27300	27300	27300	0
141	20230822	164900	496277500	27300	27300	27300	27300	0
142	20230822	164800	496277500	27300	27300	27300	27300	0
143	20230822	164700	496277500	27300	27300	27300	27300	0
144	20230822	164600	496277500	27300	27300	27300	27300	0
145	20230822	164500	496277500	27300	27300	27300	27300	0
146	20230822	164400	496277500	27300	27300	27300	27300	0
147	20230822	164300	496277500	27300	27300	27300	27300	0
148	20230822	164200	496277500	27300	27300	27300	27300	0
149	20230822	164100	496277500	27300	27300	27300	27300	0
150	20230822	164000	496277500	27300	27300	27300	27300	0
151	20230822	163900	496277500	27300	27300	27300	27300	0
152	20230822	163800	496277500	27300	27300	27300	27300	1279
153	20230822	163700	496277500	27300	27300	27300	27300	0
154	20230822	163600	496277500	27300	27300	27300	27300	0
155	20230822	163500	496277500	27300	27300	27300	27300	0
156	20230822	163400	496277500	27300	27300	27300	27300	0
157	20230822	163300	496277500	27300	27300	27300	27300	0
158	20230822	163200	496277500	27300	27300	27300	27300	0
159	20230822	163100	496277500	27300	27300	27300	27300	0
160	20230822	163000	496277500	27300	27300	27300	27300	0
161	20230822	162900	496277500	27300	27300	27300	27300	0
162	20230822	162800	496277500	27300	27300	27300	27300	0
163	20230822	162700	496277500	27300	27300	27300	27300	0
164	20230822	162600	496277500	27300	27300	27300	27300	0
165	20230822	162500	496277500	27300	27300	27300	27300	0
166	20230822	162400	496277500	27300	27300	27300	27300	0
167	20230822	162300	496277500	27300	27300	27300	27300	0
168	20230822	162200	496277500	27300	27300	27300	27300	0
169	20230822	162100	496277500	27300	27300	27300	27300	0
170	20230822	162000	496277500	27300	27300	27300	27300	0
171	20230822	161900	496277500	27300	27300	27300	27300	0
172	20230822	161800	496277500	27300	27300	27300	27300	0
173	20230822	161700	496277500	27300	27300	27300	27300	0
174	20230822	161600	496277500	27300	27300	27300	27300	0
175	20230822	161500	496277500	27300	27300	27300	27300	0
176	20230822	161400	496277500	27300	27300	27300	27300	0
177	20230822	161300	496277500	27300	27300	27300	27300	0
178	20230822	161200	496277500	27300	27300	27300	27300	0
179	20230822	161100	496277500	27300	27300	27300	27300	0
180	20230822	161000	496277500	27300	27300	27300	27300	0
181	20230822	160900	496277500	27300	27300	27300	27300	0
182	20230822	160800	496277500	27300	27300	27300	27300	1279
183	20230822	160700	496277500	27300	27300	27300	27300	0
184	20230822	160600	496277500	27300	27300	27300	27300	0
185	20230822	160500	496277500	27300	27300	27300	27300	0
186	20230822	160400	496277500	27300	27300	27300	27300	0
187	20230822	160300	496277500	27300	27300	27300	27300	0
188	20230822	160200	496277500	27300	27300	27300	27300	0
189	20230822	160100	496277500	27300	27300	27300	27300	0
190	20230822	160000	496277500	27300	27300	27300	27300	0
191	20230822	155900	496277500	27300	27300	27300	27300	0
192	20230822	155800	496277500	27300	27300	27300	27300	0
193	20230822	155700	496277500	27300	27300	27300	27300	0
194	20230822	155600	496277500	27300	27300	27300	27300	0
195	20230822	155500	496277500	27300	27300	27300	27300	0
196	20230822	155400	496277500	27300	27300	27300	27300	0
197	20230822	155300	496277500	27300	27300	27300	27300	0
198	20230822	155200	496277500	27300	27300	27300	27300	0
199	20230822	155100	496277500	27300	27300	27300	27300	0
200	20230822	155000	496277500	27300	27300	27300	27300	0
201	20230822	154900	496277500	27300	27300	27300	27300	0
202	20230822	154800	496277500	27300	27300	27300	27300	0
203	20230822	154700	496277500	27300	27300	27300	27300	0
204	20230822	154600	496277500	27300	27300	27300	27300	0
205	20230822	154500	496277500	27300	27300	27300	27300	0
206	20230822	154400	496277500	27300	27300	27300	27300	0
207	20230822	154300	496277500	27300	27300	27300	27300	0
208	20230822	154200	496277500	27300	27300	27300	27300	0
209	20230822	154100	496277500	27300	27300	27300	27300	0
210	20230822	154000	496277500	27300	27300	27300	27300	0
211	20230822	153900	496277500	27300	27300	27300	27300	0
212	20230822	153800	496277500	27300	27300	27300	27300	1279
213	20230822	153700	496277500	27300	27300	27300	27300	0
214	20230822	153600	496277500	27300	27300	27300	27300	0
215	20230822	153500	496277500	27300	27300	27300	27300	0
216	20230822	153400	496277500	27300	27300	27300	27300	0
217	20230822	153300	496277500	27300	27300	27300	27300	0
218	20230822	153200	496277500	27300	27300	27300	27300	0
219	20230822	153100	496277500	27300	27300	27300	27300	0
220	20230822	153000	496277500	27300	27300	27300	27300	1279
221	20230822	152900	461360800	27150	27150	27150	27150	0
222	20230822	152800	461360800	27150	27150	27150	27150	0
223	20230822	152700	461360800	27150	27150	27150	27150	0
224	20230822	152600	461360800	27150	27150	27150	27150	0
225	20230822	152500	461360800	27150	27150	27150	27150	0
226	20230822	152400	461360800	27150	27150	27150	27150	0
227	20230822	152300	461360800	27150	27150	27150	27150	0
228	20230822	152200	461360800	27150	27150	27150	27150	0
229	20230822	152100	461360800	27150	27150	27150	27150	0
230	20230822	152000	461360800	27150	27150	27150	27150	0
231	20230822	151900	461360800	27150	27150	27150	27150	0
232	20230822	151800	461360800	27150	27150	27150	27150	11
233	20230822	151700	461062150	27100	27150	27150	27100	6
234	20230822	151600	460899400	27100	27100	27100	27100	25
235	20230822	151500	460221900	27100	27100	27100	27100	326
236	20230822	151400	451387300	27150	27150	27150	27150	19
237	20230822	151300	450871450	27150	27150	27150	27150	31
238	20230822	151200	450029800	27150	27150	27150	27150	30
239	20230822	151100	449215300	27150	27150	27150	27100	20
240	20230822	151000	448672400	27150	27100	27150	27100	45
241	20230822	150900	447451900	27150	27100	27150	27100	44
242	20230822	150800	446258200	27150	27150	27150	27150	34
243	20230822	150700	445335100	27150	27150	27150	27100	42
244	20230822	150600	444196000	27150	27150	27150	27100	46
245	20230822	150500	442948000	27100	27150	27150	27100	63
246	20230822	150400	441239700	27100	27150	27150	27100	31
247	20230822	150300	440398950	27150	27150	27150	27100	61
248	20230822	150200	438744150	27150	27100	27150	27100	183
249	20230822	150100	433784100	27150	27150	27150	27150	31
250	20230822	150000	432942450	27200	27150	27200	27150	28
251	20230822	145900	432181800	27150	27150	27150	27150	9
252	20230822	145800	431937450	27200	27200	27200	27150	39
253	20230822	145700	430877150	27150	27200	27200	27100	35
254	20230822	145600	429926500	27200	27200	27200	27150	46
255	20230822	145500	428676450	27150	27150	27200	27150	46
256	20230822	145400	427426200	27200	27100	27200	27100	29
257	20230822	145300	426639450	27100	27200	27200	27100	39
258	20230822	145200	425580300	27200	27150	27200	27100	114
259	20230822	145100	422488850	27200	27150	27200	27100	17
260	20230822	145000	422027700	27200	27200	27200	27200	19
261	20230822	144900	421510900	27150	27200	27200	27150	27
262	20230822	144800	420777800	27150	27150	27200	27150	19
263	20230822	144700	420261900	27150	27150	27150	27150	15
264	20230822	144600	419854650	27200	27200	27200	27150	50
265	20230822	144500	418495450	27200	27200	27200	27150	44
266	20230822	144400	417299800	27150	27150	27200	27150	42
267	20230822	144300	416158200	27200	27150	27200	27150	30
268	20230822	144200	415342800	27150	27200	27200	27150	87
269	20230822	144100	412979850	27200	27200	27200	27150	40
270	20230822	144000	411892250	27200	27150	27200	27150	55
271	20230822	143900	410398300	27200	27200	27200	27200	52
272	20230822	143800	408983900	27200	27200	27200	27150	53
273	20230822	143700	407543600	27150	27150	27200	27150	33
274	20230822	143600	406646800	27200	27200	27200	27150	32
275	20230822	143500	405777050	27200	27200	27200	27150	63
276	20230822	143400	404064400	27150	27150	27150	27100	105
277	20230822	143300	401218100	27150	27100	27150	27100	42
278	20230822	143200	400078600	27150	27150	27150	27150	77
279	20230822	143100	397988050	27150	27150	27200	27100	73
280	20230822	143000	396006450	27150	27100	27150	27100	97
281	20230822	142900	393377350	27150	27200	27200	27100	141
282	20230822	142800	389554350	27200	27200	27200	27150	55
283	20230822	142700	388058800	27200	27150	27200	27150	49
284	20230822	142600	386727700	27150	27150	27200	27150	18
285	20230822	142500	386238900	27150	27150	27150	27100	21
286	20230822	142400	385668900	27200	27200	27200	27150	51
287	20230822	142300	384282550	27200	27200	27200	27150	52
288	20230822	142200	382868550	27150	27200	27200	27100	43
289	20230822	142100	381701850	27200	27150	27200	27150	20
290	20230822	142000	381158700	27100	27150	27200	27100	34
291	20230822	141900	380235300	27200	27200	27200	27150	19
292	20230822	141800	379718900	27150	27100	27150	27100	26
293	20230822	141700	379013450	27100	27200	27200	27100	27
294	20230822	141600	378279950	27200	27150	27200	27150	49
295	20230822	141500	376948200	27200	27200	27200	27150	34
296	20230822	141400	376023800	27250	27250	27250	27200	11
297	20230822	141300	375724500	27200	27200	27200	27150	148
298	20230822	141200	371703950	27200	27250	27250	27200	26
299	20230822	141100	370995800	27250	27200	27250	27200	32
300	20230822	141000	370125250	27250	27200	27250	27200	21
301	20230822	140900	369553550	27150	27200	27200	27150	25
302	20230822	140800	368874000	27200	27200	27200	27150	26
303	20230822	140700	368167200	27200	27150	27200	27150	61
304	20230822	140600	366509750	27200	27200	27200	27150	28
305	20230822	140500	365748600	27200	27200	27200	27150	25
306	20230822	140400	365069000	27200	27200	27200	27150	83
307	20230822	140300	362813050	27200	27200	27200	27200	17
308	20230822	140200	362350650	27200	27200	27200	27150	77
309	20230822	140100	360258400	27200	27200	27200	27150	42
310	20230822	140000	359116400	27150	27150	27200	27150	55
311	20230822	135900	357622450	27200	27200	27200	27200	18
312	20230822	135800	357132850	27150	27150	27200	27150	52
313	20230822	135700	355719750	27200	27200	27200	27150	43
314	20230822	135600	354551050	27200	27150	27200	27150	24
315	20230822	135500	353898600	27200	27200	27200	27150	60
316	20230822	135400	352268150	27200	27200	27200	27150	26
317	20230822	135300	351561400	27200	27150	27200	27150	55
318	20230822	135200	350067300	27200	27200	27200	27200	30
319	20230822	135100	349251300	27200	27200	27200	27150	77
320	20230822	135000	347159050	27200	27200	27200	27150	26
321	20230822	134900	346452250	27200	27150	27200	27150	42
322	20230822	134800	345311400	27150	27150	27150	27150	9
323	20230822	134700	345067050	27150	27200	27200	27150	9
324	20230822	134600	344822600	27200	27200	27200	27150	49
325	20230822	134500	343491550	27150	27150	27150	27150	8
326	20230822	134400	343274350	27200	27200	27200	27150	25
327	20230822	134300	342595450	27200	27200	27200	27150	19
328	20230822	134200	342079000	27150	27200	27200	27150	33
329	20230822	134100	341182850	27200	27200	27200	27200	2
330	20230822	134000	341128450	27150	27200	27200	27150	35
331	20230822	133900	340177650	27150	27150	27200	27150	17
332	20230822	133800	339716050	27150	27150	27150	27150	7
333	20230822	133700	339526000	27150	27200	27200	27150	627
334	20230822	133600	322502750	27200	27200	27200	27150	22
335	20230822	133500	321904800	27200	27200	27200	27200	37
336	20230822	133400	320898400	27250	27250	27250	27250	12
337	20230822	133300	320571400	27200	27250	27250	27200	49
338	20230822	133200	319238000	27200	27250	27250	27200	10
339	20230822	133100	318965950	27200	27200	27250	27200	37
340	20230822	133000	317959500	27250	27250	27250	27250	12
341	20230822	132900	317632500	27200	27250	27250	27200	10
342	20230822	132800	317360450	27200	27200	27250	27200	218
343	20230822	132700	311430750	27200	27150	27200	27150	123
344	20230822	132600	308090600	27200	27200	27200	27150	36
345	20230822	132500	307113100	27150	27200	27200	27150	10
346	20230822	132400	306841500	27200	27200	27200	27150	51
347	20230822	132300	305456250	27200	27200	27200	27200	6
348	20230822	132200	305293050	27150	27150	27200	27150	40
349	20230822	132100	304207000	27200	27200	27200	27150	21
350	20230822	132000	303636250	27200	27200	27200	27200	3
351	20230822	131900	303554650	27150	27200	27200	27150	29
352	20230822	131800	302767150	27200	27200	27200	27200	31
353	20230822	131700	301923950	27250	27250	27250	27200	78
354	20230822	131600	299801800	27250	27250	27250	27250	3
355	20230822	131500	299720050	27250	27250	27250	27250	12
356	20230822	131400	299393050	27250	27250	27250	27250	1
357	20230822	131300	299365800	27250	27250	27250	27250	2
358	20230822	131200	299311300	27250	27250	27250	27250	11
359	20230822	131100	299011550	27200	27250	27250	27200	2
360	20230822	131000	298957100	27250	27250	27250	27250	7
361	20230822	130900	298766350	27250	27200	27250	27200	21
362	20230822	130800	298194500	27250	27250	27250	27250	5
363	20230822	130700	298058250	27250	27250	27250	27250	1
364	20230822	130600	298031000	27250	27200	27250	27200	44
365	20230822	130500	296833500	27250	27200	27250	27150	132
366	20230822	130400	293245300	27200	27200	27200	27200	0
367	20230822	130300	293245300	27200	27200	27200	27200	11
368	20230822	130200	292946100	27200	27200	27200	27200	6
369	20230822	130100	292782900	27200	27200	27200	27200	37
370	20230822	130000	291776500	27250	27250	27250	27250	15
371	20230822	125900	291367750	27250	27250	27250	27250	1
372	20230822	125800	291340500	27250	27250	27250	27250	0
373	20230822	125700	291340500	27250	27250	27250	27250	13
374	20230822	125600	290986250	27250	27250	27250	27250	48
375	20230822	125500	289678250	27250	27250	27250	27250	2
376	20230822	125400	289623750	27250	27250	27250	27250	12
377	20230822	125300	289296750	27200	27200	27200	27200	0
378	20230822	125200	289296750	27200	27200	27200	27200	5
379	20230822	125100	289160750	27150	27250	27250	27150	42
380	20230822	125000	288019250	27250	27250	27250	27250	2
381	20230822	124900	287964750	27250	27250	27250	27250	0
382	20230822	124800	287964750	27250	27250	27250	27200	8
383	20230822	124700	287746950	27250	27250	27250	27250	11
384	20230822	124600	287447200	27250	27250	27250	27250	0
385	20230822	124500	287447200	27250	27250	27250	27250	3
386	20230822	124400	287365450	27200	27200	27200	27200	11
387	20230822	124300	287066250	27200	27200	27200	27200	11
388	20230822	124200	286767050	27250	27250	27250	27250	2
389	20230822	124100	286712550	27250	27250	27250	27250	10
390	20230822	124000	286440050	27250	27250	27250	27250	2
391	20230822	123900	286385550	27250	27250	27250	27250	2
392	20230822	123800	286331050	27250	27250	27250	27250	17
393	20230822	123700	285867800	27250	27250	27250	27250	2
394	20230822	123600	285813300	27250	27250	27250	27250	1
395	20230822	123500	285786050	27200	27200	27200	27150	356
396	20230822	123400	276103550	27200	27200	27200	27200	1
397	20230822	123300	276076350	27200	27200	27200	27200	0
398	20230822	123200	276076350	27200	27200	27200	27200	12
399	20230822	123100	275749950	27200	27200	27200	27200	1
400	20230822	123000	275722750	27200	27200	27200	27200	23
401	20230822	122900	275097150	27200	27200	27200	27200	68
402	20230822	122800	273247550	27200	27200	27200	27200	4
403	20230822	122700	273138750	27200	27200	27200	27200	0
404	20230822	122600	273138750	27200	27200	27200	27200	11
405	20230822	122500	272839550	27200	27200	27200	27200	4
406	20230822	122400	272730750	27200	27200	27200	27200	0
407	20230822	122300	272730750	27200	27200	27200	27200	62
408	20230822	122200	271044350	27200	27200	27200	27200	7
409	20230822	122100	270853950	27200	27200	27200	27200	2
410	20230822	122000	270799550	27200	27200	27200	27200	15
411	20230822	121900	270391550	27200	27200	27200	27200	0
412	20230822	121800	270391550	27200	27200	27200	27200	6
413	20230822	121700	270228350	27200	27200	27200	27200	11
414	20230822	121600	269929150	27200	27200	27200	27200	1
415	20230822	121500	269901950	27200	27200	27200	27200	2
416	20230822	121400	269847550	27200	27150	27200	27150	63
417	20230822	121300	268136450	27200	27200	27200	27200	1
418	20230822	121200	268109250	27200	27200	27200	27200	1
419	20230822	121100	268082050	27200	27200	27200	27200	11
420	20230822	121000	267782850	27200	27200	27200	27200	2
421	20230822	120900	267728450	27150	27150	27150	27150	100
422	20230822	120800	265013450	27200	27200	27200	27200	14
423	20230822	120700	264632650	27200	27200	27200	27200	2
424	20230822	120600	264578250	27150	27150	27150	27150	50
425	20230822	120500	263220750	27200	27200	27200	27200	13
426	20230822	120400	262867150	27200	27200	27200	27200	3
427	20230822	120300	262785550	27200	27200	27200	27200	9
428	20230822	120200	262540750	27200	27200	27200	27200	12
429	20230822	120100	262214350	27200	27200	27200	27200	1
430	20230822	120000	262187150	27200	27200	27200	27200	2
431	20230822	115900	262132750	27200	27200	27200	27200	2
432	20230822	115800	262078350	27200	27200	27200	27150	22
433	20230822	115700	261480350	27200	27150	27200	27150	5
434	20230822	115600	261344550	27200	27200	27200	27200	1
435	20230822	115500	261317350	27200	27150	27200	27150	13
436	20230822	115400	260963800	27200	27200	27200	27200	1
437	20230822	115300	260936600	27200	27200	27200	27200	2
438	20230822	115200	260882200	27200	27200	27200	27200	11
439	20230822	115100	260583000	27200	27200	27200	27200	39
440	20230822	115000	259522200	27200	27200	27200	27200	4
441	20230822	114900	259413400	27150	27150	27150	27150	2
442	20230822	114800	259359100	27150	27150	27150	27150	1
443	20230822	114700	259331950	27150	27150	27150	27150	1
444	20230822	114600	259304800	27150	27200	27200	27150	13
445	20230822	114500	258951800	27150	27150	27150	27150	1
446	20230822	114400	258924650	27150	27150	27150	27150	1
447	20230822	114300	258897500	27150	27150	27150	27150	13
448	20230822	114200	258544550	27150	27150	27150	27150	81
449	20230822	114100	256345400	27200	27200	27200	27200	1
450	20230822	114000	256318200	27200	27200	27200	27200	14
451	20230822	113900	255937400	27200	27200	27200	27200	1
452	20230822	113800	255910200	27200	27200	27200	27200	1
453	20230822	113700	255883000	27200	27200	27200	27200	13
454	20230822	113600	255529400	27200	27200	27200	27200	1
455	20230822	113500	255502200	27200	27200	27200	27200	5
456	20230822	113400	255366200	27200	27200	27200	27200	10
457	20230822	113300	255094200	27200	27150	27200	27150	487
458	20230822	113200	241872000	27150	27150	27150	27150	0
459	20230822	113100	241872000	27150	27150	27150	27150	14
460	20230822	113000	241491900	27150	27150	27150	27150	2
461	20230822	112900	241437600	27150	27150	27150	27150	0
462	20230822	112800	241437600	27150	27150	27150	27150	12
463	20230822	112700	241111800	27150	27150	27150	27150	1
464	20230822	112600	241084650	27150	27100	27150	27100	5
465	20230822	112500	240949000	27150	27150	27150	27150	11
466	20230822	112400	240650350	27150	27150	27150	27150	74
467	20230822	112300	238641250	27200	27200	27200	27200	6
468	20230822	112200	238478050	27200	27200	27200	27200	13
469	20230822	112100	238124450	27200	27200	27200	27200	1
470	20230822	112000	238097250	27200	27200	27200	27200	1
471	20230822	111900	238070050	27200	27200	27200	27200	12
472	20230822	111800	237743650	27200	27150	27200	27150	7
473	20230822	111700	237553300	27200	27150	27200	27150	43
474	20230822	111600	236385800	27200	27200	27200	27200	16
475	20230822	111500	235950600	27200	27200	27200	27200	2
476	20230822	111400	235896200	27150	27150	27150	27150	16
477	20230822	111300	235461800	27200	27200	27200	27200	3
478	20230822	111200	235380200	27200	27200	27200	27200	11
479	20230822	111100	235081000	27200	27200	27200	27200	6
480	20230822	111000	234917800	27200	27200	27200	27200	2
481	20230822	110900	234863400	27200	27200	27200	27150	111
482	20230822	110800	231849200	27200	27150	27200	27150	607
483	20230822	110700	215369050	27150	27150	27150	27150	20
484	20230822	110600	214826050	27150	27150	27150	27150	34
485	20230822	110500	213902950	27150	27150	27150	27150	1
486	20230822	110400	213875800	27150	27150	27150	27150	2
487	20230822	110300	213821500	27150	27150	27150	27150	60
488	20230822	110200	212192500	27100	27100	27150	27100	34
489	20230822	110100	211271050	27150	27150	27150	27150	2
490	20230822	110000	211216750	27150	27150	27150	27150	23
491	20230822	105900	210592300	27100	27100	27100	27100	182
492	20230822	105800	205660100	27100	27100	27100	27100	0
493	20230822	105700	205660100	27100	27050	27100	27050	187
494	20230822	105600	200601150	27100	27100	27100	27100	1
495	20230822	105500	200574050	27100	27050	27100	27050	3
496	20230822	105400	200492800	27100	27100	27100	27100	12
497	20230822	105300	200167600	27100	27100	27100	27100	0
498	20230822	105200	200167600	27100	27100	27100	27100	1
499	20230822	105100	200140500	27100	27100	27100	27100	13
500	20230822	105000	199788200	27100	27100	27100	27100	101
501	20230822	104900	197051100	27100	27100	27100	27100	3
502	20230822	104800	196969800	27100	27100	27100	27100	12
503	20230822	104700	196644600	27050	27050	27050	27050	38
504	20230822	104600	195616700	27100	27100	27100	27100	2
505	20230822	104500	195562500	27100	27100	27100	27100	14
506	20230822	104400	195183100	27100	27100	27100	27100	19
507	20230822	104300	194668200	27100	27100	27100	27100	1
508	20230822	104200	194641100	27100	27100	27100	27100	12
509	20230822	104100	194315900	27100	27050	27100	27050	182
510	20230822	104000	189392700	27100	27100	27100	27100	20
511	20230822	103900	188850700	27150	27100	27150	27100	14
512	20230822	103800	188471150	27100	27100	27100	27100	102
513	20230822	103700	185706950	27100	27150	27150	27100	50
514	20230822	103600	184351850	27150	27150	27150	27150	13
515	20230822	103500	183998900	27150	27150	27150	27150	1
516	20230822	103400	183971750	27150	27150	27150	27150	20
517	20230822	103300	183428750	27150	27150	27150	27150	15
518	20230822	103200	183021500	27150	27150	27150	27150	2
519	20230822	103100	182967200	27150	27150	27150	27050	705
520	20230822	103000	163896450	27150	27150	27150	27150	12
521	20230822	102900	163570650	27150	27150	27150	27150	2
522	20230822	102800	163516350	27050	27150	27150	27050	41
523	20230822	102700	162405950	27150	27150	27150	27150	11
524	20230822	102600	162107300	27150	27150	27150	27150	1
525	20230822	102500	162080150	27150	27150	27150	27150	3
526	20230822	102400	161998700	27150	27150	27150	27150	4
527	20230822	102300	161890100	27150	27150	27150	27150	13
528	20230822	102200	161537150	27100	27100	27100	27100	413
529	20230822	102100	150344850	27100	27100	27100	27100	42
530	20230822	102000	149206650	27100	27100	27100	27100	17
531	20230822	101900	148745950	27100	27100	27100	27100	3
532	20230822	101800	148664650	27050	27050	27100	27050	38
533	20230822	101700	147636650	27100	27100	27100	27050	33
534	20230822	101600	146743450	27100	27100	27100	27100	8
535	20230822	101500	146526650	27050	27100	27100	27050	23
536	20230822	101400	145903500	27100	27100	27100	27100	16
537	20230822	101300	145469900	27100	27100	27100	27100	50
538	20230822	101200	144114900	27150	27150	27150	27150	0
539	20230822	101100	144114900	27150	27150	27150	27150	1
540	20230822	101000	144087750	27150	27150	27150	27150	0
541	20230822	100900	144087750	27150	27150	27150	27150	0
542	20230822	100800	144087750	27150	27150	27150	27150	10
543	20230822	100700	143816250	27150	27150	27150	27150	0
544	20230822	100600	143816250	27150	27150	27150	27150	0
545	20230822	100500	143816250	27150	27150	27150	27150	5
546	20230822	100400	143680500	27150	27150	27150	27150	0
547	20230822	100300	143680500	27150	27150	27150	27150	1
548	20230822	100200	143653350	27050	27050	27050	27050	0
549	20230822	100100	143653350	27050	27050	27050	27050	100
550	20230822	100000	140948350	27050	27050	27050	27050	70
551	20230822	095900	139054850	27050	27100	27100	27050	290
552	20230822	095800	131208000	27100	27050	27100	27050	9
553	20230822	095700	130964150	27050	27200	27200	27050	1121
554	20230822	095600	100575200	27200	27200	27200	27200	35
555	20230822	095500	99623200	27200	27200	27200	27200	4
556	20230822	095400	99514400	27200	27200	27200	27200	0
557	20230822	095300	99514400	27200	27200	27200	27200	1
558	20230822	095200	99487200	27150	27150	27150	27150	0
559	20230822	095100	99487200	27150	27150	27150	27150	0
560	20230822	095000	99487200	27150	27150	27150	27150	0
561	20230822	094900	99487200	27150	27150	27150	27150	0
562	20230822	094800	99487200	27150	27150	27150	27150	10
563	20230822	094700	99215700	27200	27200	27200	27200	0
564	20230822	094600	99215700	27200	27200	27200	27200	0
565	20230822	094500	99215700	27200	27200	27200	27200	5
566	20230822	094400	99079700	27150	27150	27200	27150	7
567	20230822	094300	98889600	27150	27150	27150	27150	0
568	20230822	094200	98889600	27150	27150	27150	27150	80
569	20230822	094100	96717600	27150	27150	27150	27150	263
570	20230822	094000	89577150	27100	27100	27100	27100	0
571	20230822	093900	89577150	27100	27100	27100	27100	6
572	20230822	093800	89414550	27150	27150	27150	27150	1
573	20230822	093700	89387400	27150	27150	27150	27150	0
574	20230822	093600	89387400	27150	27150	27150	27150	0
575	20230822	093500	89387400	27150	27100	27150	27100	14
576	20230822	093400	89007800	27100	27100	27100	27100	117
577	20230822	093300	85837100	27100	27100	27100	27050	14
578	20230822	093200	85457750	27100	27100	27100	27100	75
579	20230822	093100	83425250	27150	27150	27150	27100	31
580	20230822	093000	82584950	27150	27150	27150	27150	0
581	20230822	092900	82584950	27150	27150	27150	27150	0
582	20230822	092800	82584950	27150	27150	27150	27150	0
583	20230822	092700	82584950	27150	27150	27150	27150	1
584	20230822	092600	82557800	27150	27100	27300	27100	1099
585	20230822	092500	52591750	27200	27200	27200	27200	0
586	20230822	092400	52591750	27200	27200	27200	27200	0
587	20230822	092300	52591750	27200	27200	27200	27050	102
588	20230822	092200	49831150	27100	27150	27200	27100	124
589	20230822	092100	46463400	27100	27100	27100	27050	186
590	20230822	092000	41425300	27100	27150	27150	27050	347
591	20230822	091900	32022350	27100	27200	27200	27100	201
592	20230822	091800	26570200	27250	27250	27250	27250	0
593	20230822	091700	26570200	27250	27250	27250	27250	0
594	20230822	091600	26570200	27250	27300	27300	27150	195
595	20230822	091500	21261500	27300	27300	27300	27300	0
596	20230822	091400	21261500	27300	27300	27300	27300	0
597	20230822	091300	21261500	27300	27300	27300	27300	1
598	20230822	091200	21234200	27300	27300	27300	27300	1
599	20230822	091100	21206900	27300	27300	27300	27300	0
600	20230822	091000	21206900	27300	27300	27300	27300	3
601	20230822	090900	21125000	27300	27300	27300	27300	0
602	20230822	090800	21125000	27300	27300	27300	27300	1
603	20230822	090700	21097700	27300	27250	27300	27250	34
604	20230822	090600	20171050	27250	27350	27350	27250	492
605	20230822	090500	6719600	27400	27400	27400	27400	6
606	20230822	090400	6555200	27400	27350	27400	27350	18
607	20230822	090300	6062800	27400	27400	27400	27400	1
608	20230822	090200	6035400	27400	27450	27450	27400	14
609	20230822	090100	5651700	27400	27400	27400	27400	6
610	20230822	090000	5487300	27300	27300	27300	27300	201