KissMeData/057050/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	192400	369222900	41950	41950	41950	41950	865
3	20230822	192300	369222900	41950	41950	41950	41950	0
4	20230822	192200	369222900	41950	41950	41950	41950	0
5	20230822	192100	369222900	41950	41950	41950	41950	0
6	20230822	192000	369222900	41950	41950	41950	41950	0
7	20230822	191900	369222900	41950	41950	41950	41950	0
8	20230822	191800	369222900	41950	41950	41950	41950	0
9	20230822	191700	369222900	41950	41950	41950	41950	0
10	20230822	191600	369222900	41950	41950	41950	41950	0
11	20230822	191500	369222900	41950	41950	41950	41950	0
12	20230822	191400	369222900	41950	41950	41950	41950	0
13	20230822	191300	369222900	41950	41950	41950	41950	0
14	20230822	191200	369222900	41950	41950	41950	41950	0
15	20230822	191100	369222900	41950	41950	41950	41950	0
16	20230822	191000	369222900	41950	41950	41950	41950	0
17	20230822	190900	369222900	41950	41950	41950	41950	0
18	20230822	190800	369222900	41950	41950	41950	41950	0
19	20230822	190700	369222900	41950	41950	41950	41950	0
20	20230822	190600	369222900	41950	41950	41950	41950	0
21	20230822	190500	369222900	41950	41950	41950	41950	0
22	20230822	190400	369222900	41950	41950	41950	41950	0
23	20230822	190300	369222900	41950	41950	41950	41950	0
24	20230822	190200	369222900	41950	41950	41950	41950	0
25	20230822	190100	369222900	41950	41950	41950	41950	0
26	20230822	190000	369222900	41950	41950	41950	41950	0
27	20230822	185900	369222900	41950	41950	41950	41950	0
28	20230822	185800	369222900	41950	41950	41950	41950	0
29	20230822	185700	369222900	41950	41950	41950	41950	0
30	20230822	185600	369222900	41950	41950	41950	41950	0
31	20230822	185500	369222900	41950	41950	41950	41950	0
32	20230822	185400	369222900	41950	41950	41950	41950	865
33	20230822	185300	369222900	41950	41950	41950	41950	0
34	20230822	185200	369222900	41950	41950	41950	41950	0
35	20230822	185100	369222900	41950	41950	41950	41950	0
36	20230822	185000	369222900	41950	41950	41950	41950	0
37	20230822	184900	369222900	41950	41950	41950	41950	0
38	20230822	184800	369222900	41950	41950	41950	41950	0
39	20230822	184700	369222900	41950	41950	41950	41950	0
40	20230822	184600	369222900	41950	41950	41950	41950	0
41	20230822	184500	369222900	41950	41950	41950	41950	0
42	20230822	184400	369222900	41950	41950	41950	41950	0
43	20230822	184300	369222900	41950	41950	41950	41950	0
44	20230822	184200	369222900	41950	41950	41950	41950	0
45	20230822	184100	369222900	41950	41950	41950	41950	0
46	20230822	184000	369222900	41950	41950	41950	41950	0
47	20230822	183900	369222900	41950	41950	41950	41950	0
48	20230822	183800	369222900	41950	41950	41950	41950	0
49	20230822	183700	369222900	41950	41950	41950	41950	0
50	20230822	183600	369222900	41950	41950	41950	41950	0
51	20230822	183500	369222900	41950	41950	41950	41950	0
52	20230822	183400	369222900	41950	41950	41950	41950	0
53	20230822	183300	369222900	41950	41950	41950	41950	0
54	20230822	183200	369222900	41950	41950	41950	41950	0
55	20230822	183100	369222900	41950	41950	41950	41950	0
56	20230822	183000	369222900	41950	41950	41950	41950	0
57	20230822	182900	369222900	41950	41950	41950	41950	0
58	20230822	182800	369222900	41950	41950	41950	41950	0
59	20230822	182700	369222900	41950	41950	41950	41950	0
60	20230822	182600	369222900	41950	41950	41950	41950	0
61	20230822	182500	369222900	41950	41950	41950	41950	0
62	20230822	182400	369222900	41950	41950	41950	41950	865
63	20230822	182300	369222900	41950	41950	41950	41950	0
64	20230822	182200	369222900	41950	41950	41950	41950	0
65	20230822	182100	369222900	41950	41950	41950	41950	0
66	20230822	182000	369222900	41950	41950	41950	41950	0
67	20230822	181900	369222900	41950	41950	41950	41950	0
68	20230822	181800	369222900	41950	41950	41950	41950	0
69	20230822	181700	369222900	41950	41950	41950	41950	0
70	20230822	181600	369222900	41950	41950	41950	41950	0
71	20230822	181500	369222900	41950	41950	41950	41950	0
72	20230822	181400	369222900	41950	41950	41950	41950	0
73	20230822	181300	369222900	41950	41950	41950	41950	0
74	20230822	181200	369222900	41950	41950	41950	41950	0
75	20230822	181100	369222900	41950	41950	41950	41950	0
76	20230822	181000	369222900	41950	41950	41950	41950	0
77	20230822	180900	369222900	41950	41950	41950	41950	0
78	20230822	180800	369222900	41950	41950	41950	41950	0
79	20230822	180700	369222900	41950	41950	41950	41950	0
80	20230822	180600	369222900	41950	41950	41950	41950	0
81	20230822	180500	369222900	41950	41950	41950	41950	0
82	20230822	180400	369222900	41950	41950	41950	41950	0
83	20230822	180300	369222900	41950	41950	41950	41950	0
84	20230822	180200	369222900	41950	41950	41950	41950	0
85	20230822	180100	369222900	41950	41950	41950	41950	0
86	20230822	180000	369222900	41950	41950	41950	41950	0
87	20230822	175900	369222900	41950	41950	41950	41950	0
88	20230822	175800	369222900	41950	41950	41950	41950	0
89	20230822	175700	369222900	41950	41950	41950	41950	0
90	20230822	175600	369222900	41950	41950	41950	41950	0
91	20230822	175500	369222900	41950	41950	41950	41950	0
92	20230822	175400	369222900	41950	41950	41950	41950	865
93	20230822	175300	369222900	41950	41950	41950	41950	0
94	20230822	175200	369222900	41950	41950	41950	41950	0
95	20230822	175100	369222900	41950	41950	41950	41950	0
96	20230822	175000	369222900	41950	41950	41950	41950	0
97	20230822	174900	369222900	41950	41950	41950	41950	0
98	20230822	174800	369222900	41950	41950	41950	41950	0
99	20230822	174700	369222900	41950	41950	41950	41950	0
100	20230822	174600	369222900	41950	41950	41950	41950	0
101	20230822	174500	369222900	41950	41950	41950	41950	0
102	20230822	174400	369222900	41950	41950	41950	41950	0
103	20230822	174300	369222900	41950	41950	41950	41950	0
104	20230822	174200	369222900	41950	41950	41950	41950	0
105	20230822	174100	369222900	41950	41950	41950	41950	0
106	20230822	174000	369222900	41950	41950	41950	41950	0
107	20230822	173900	369222900	41950	41950	41950	41950	0
108	20230822	173800	369222900	41950	41950	41950	41950	0
109	20230822	173700	369222900	41950	41950	41950	41950	0
110	20230822	173600	369222900	41950	41950	41950	41950	0
111	20230822	173500	369222900	41950	41950	41950	41950	0
112	20230822	173400	369222900	41950	41950	41950	41950	0
113	20230822	173300	369222900	41950	41950	41950	41950	0
114	20230822	173200	369222900	41950	41950	41950	41950	0
115	20230822	173100	369222900	41950	41950	41950	41950	0
116	20230822	173000	369222900	41950	41950	41950	41950	0
117	20230822	172900	369222900	41950	41950	41950	41950	0
118	20230822	172800	369222900	41950	41950	41950	41950	0
119	20230822	172700	369222900	41950	41950	41950	41950	0
120	20230822	172600	369222900	41950	41950	41950	41950	0
121	20230822	172500	369222900	41950	41950	41950	41950	0
122	20230822	172400	369222900	41950	41950	41950	41950	865
123	20230822	172300	369222900	41950	41950	41950	41950	0
124	20230822	172200	369222900	41950	41950	41950	41950	0
125	20230822	172100	369222900	41950	41950	41950	41950	0
126	20230822	172000	369222900	41950	41950	41950	41950	0
127	20230822	171900	369222900	41950	41950	41950	41950	0
128	20230822	171800	369222900	41950	41950	41950	41950	0
129	20230822	171700	369222900	41950	41950	41950	41950	0
130	20230822	171600	369222900	41950	41950	41950	41950	0
131	20230822	171500	369222900	41950	41950	41950	41950	0
132	20230822	171400	369222900	41950	41950	41950	41950	0
133	20230822	171300	369222900	41950	41950	41950	41950	0
134	20230822	171200	369222900	41950	41950	41950	41950	0
135	20230822	171100	369222900	41950	41950	41950	41950	0
136	20230822	171000	369222900	41950	41950	41950	41950	0
137	20230822	170900	369222900	41950	41950	41950	41950	0
138	20230822	170800	369222900	41950	41950	41950	41950	0
139	20230822	170700	369222900	41950	41950	41950	41950	0
140	20230822	170600	369222900	41950	41950	41950	41950	0
141	20230822	170500	369222900	41950	41950	41950	41950	0
142	20230822	170400	369222900	41950	41950	41950	41950	0
143	20230822	170300	369222900	41950	41950	41950	41950	0
144	20230822	170200	369222900	41950	41950	41950	41950	0
145	20230822	170100	369222900	41950	41950	41950	41950	0
146	20230822	170000	369222900	41950	41950	41950	41950	0
147	20230822	165900	369222900	41950	41950	41950	41950	0
148	20230822	165800	369222900	41950	41950	41950	41950	0
149	20230822	165700	369222900	41950	41950	41950	41950	0
150	20230822	165600	369222900	41950	41950	41950	41950	0
151	20230822	165500	369222900	41950	41950	41950	41950	0
152	20230822	165400	369222900	41950	41950	41950	41950	865
153	20230822	165300	369222900	41950	41950	41950	41950	0
154	20230822	165200	369222900	41950	41950	41950	41950	0
155	20230822	165100	369222900	41950	41950	41950	41950	0
156	20230822	165000	369222900	41950	41950	41950	41950	0
157	20230822	164900	369222900	41950	41950	41950	41950	0
158	20230822	164800	369222900	41950	41950	41950	41950	0
159	20230822	164700	369222900	41950	41950	41950	41950	0
160	20230822	164600	369222900	41950	41950	41950	41950	0
161	20230822	164500	369222900	41950	41950	41950	41950	0
162	20230822	164400	369222900	41950	41950	41950	41950	0
163	20230822	164300	369222900	41950	41950	41950	41950	0
164	20230822	164200	369222900	41950	41950	41950	41950	0
165	20230822	164100	369222900	41950	41950	41950	41950	0
166	20230822	164000	369222900	41950	41950	41950	41950	0
167	20230822	163900	369222900	41950	41950	41950	41950	0
168	20230822	163800	369222900	41950	41950	41950	41950	0
169	20230822	163700	369222900	41950	41950	41950	41950	0
170	20230822	163600	369222900	41950	41950	41950	41950	0
171	20230822	163500	369222900	41950	41950	41950	41950	0
172	20230822	163400	369222900	41950	41950	41950	41950	0
173	20230822	163300	369222900	41950	41950	41950	41950	0
174	20230822	163200	369222900	41950	41950	41950	41950	0
175	20230822	163100	369222900	41950	41950	41950	41950	0
176	20230822	163000	369222900	41950	41950	41950	41950	0
177	20230822	162900	369222900	41950	41950	41950	41950	0
178	20230822	162800	369222900	41950	41950	41950	41950	0
179	20230822	162700	369222900	41950	41950	41950	41950	0
180	20230822	162600	369222900	41950	41950	41950	41950	0
181	20230822	162500	369222900	41950	41950	41950	41950	0
182	20230822	162400	369222900	41950	41950	41950	41950	865
183	20230822	162300	369222900	41950	41950	41950	41950	0
184	20230822	162200	369222900	41950	41950	41950	41950	0
185	20230822	162100	369222900	41950	41950	41950	41950	0
186	20230822	162000	369222900	41950	41950	41950	41950	0
187	20230822	161900	369222900	41950	41950	41950	41950	0
188	20230822	161800	369222900	41950	41950	41950	41950	0
189	20230822	161700	369222900	41950	41950	41950	41950	0
190	20230822	161600	369222900	41950	41950	41950	41950	0
191	20230822	161500	369222900	41950	41950	41950	41950	0
192	20230822	161400	369222900	41950	41950	41950	41950	0
193	20230822	161300	369222900	41950	41950	41950	41950	0
194	20230822	161200	369222900	41950	41950	41950	41950	0
195	20230822	161100	369222900	41950	41950	41950	41950	0
196	20230822	161000	369222900	41950	41950	41950	41950	0
197	20230822	160900	369222900	41950	41950	41950	41950	0
198	20230822	160800	369222900	41950	41950	41950	41950	0
199	20230822	160700	369222900	41950	41950	41950	41950	0
200	20230822	160600	369222900	41950	41950	41950	41950	0
201	20230822	160500	369222900	41950	41950	41950	41950	0
202	20230822	160400	369222900	41950	41950	41950	41950	0
203	20230822	160300	369222900	41950	41950	41950	41950	0
204	20230822	160200	369222900	41950	41950	41950	41950	0
205	20230822	160100	369222900	41950	41950	41950	41950	0
206	20230822	160000	369222900	41950	41950	41950	41950	0
207	20230822	155900	369222900	41950	41950	41950	41950	0
208	20230822	155800	369222900	41950	41950	41950	41950	0
209	20230822	155700	369222900	41950	41950	41950	41950	0
210	20230822	155600	369222900	41950	41950	41950	41950	0
211	20230822	155500	369222900	41950	41950	41950	41950	0
212	20230822	155400	369222900	41950	41950	41950	41950	865
213	20230822	155300	369222900	41950	41950	41950	41950	0
214	20230822	155200	369222900	41950	41950	41950	41950	0
215	20230822	155100	369222900	41950	41950	41950	41950	0
216	20230822	155000	369222900	41950	41950	41950	41950	0
217	20230822	154900	369222900	41950	41950	41950	41950	0
218	20230822	154800	369222900	41950	41950	41950	41950	0
219	20230822	154700	369222900	41950	41950	41950	41950	0
220	20230822	154600	369222900	41950	41950	41950	41950	0
221	20230822	154500	369222900	41950	41950	41950	41950	0
222	20230822	154400	369222900	41950	41950	41950	41950	0
223	20230822	154300	369222900	41950	41950	41950	41950	0
224	20230822	154200	369222900	41950	41950	41950	41950	0
225	20230822	154100	369222900	41950	41950	41950	41950	0
226	20230822	154000	369222900	41950	41950	41950	41950	0
227	20230822	153900	369222900	41950	41950	41950	41950	0
228	20230822	153800	369222900	41950	41950	41950	41950	0
229	20230822	153700	369222900	41950	41950	41950	41950	0
230	20230822	153600	369222900	41950	41950	41950	41950	0
231	20230822	153500	369222900	41950	41950	41950	41950	0
232	20230822	153400	369222900	41950	41950	41950	41950	0
233	20230822	153300	369222900	41950	41950	41950	41950	0
234	20230822	153200	369222900	41950	41950	41950	41950	0
235	20230822	153100	369222900	41950	41950	41950	41950	0
236	20230822	153000	369222900	41950	41950	41950	41950	865
237	20230822	152900	332936150	41950	41950	41950	41950	0
238	20230822	152800	332936150	41950	41950	41950	41950	0
239	20230822	152700	332936150	41950	41950	41950	41950	0
240	20230822	152600	332936150	41950	41950	41950	41950	0
241	20230822	152500	332936150	41950	41950	41950	41950	0
242	20230822	152400	332936150	41950	41950	41950	41950	0
243	20230822	152300	332936150	41950	41950	41950	41950	0
244	20230822	152200	332936150	41950	41950	41950	41950	0
245	20230822	152100	332936150	41950	41950	41950	41950	0
246	20230822	152000	332936150	41950	41950	41950	41950	0
247	20230822	151900	332936150	41950	41950	41950	41950	0
248	20230822	151800	332936150	41950	41950	41950	41950	8
249	20230822	151700	332600550	41950	41950	41950	41950	22
250	20230822	151600	331677650	41900	41750	41900	41750	48
251	20230822	151500	329667050	41900	41750	41900	41750	57
252	20230822	151400	327278950	41850	41800	41850	41750	47
253	20230822	151300	325313300	41850	41800	41900	41800	63
254	20230822	151200	322676300	41750	41800	41800	41750	14
255	20230822	151100	322091250	41750	41750	41750	41750	4
256	20230822	151000	321924250	41750	41750	41750	41750	50
257	20230822	150900	319836750	41800	41850	41850	41800	63
258	20230822	150800	317201750	41850	41800	41850	41800	13
259	20230822	150700	316657750	41850	41850	41850	41800	56
260	20230822	150600	314314200	41850	41750	41850	41750	34
261	20230822	150500	312891450	41750	41750	41750	41750	3
262	20230822	150400	312766200	41850	41750	41850	41750	13
263	20230822	150300	312222400	41800	41700	41900	41700	59
264	20230822	150200	309756700	41700	41700	41700	41700	17
265	20230822	150100	309047800	41700	41700	41700	41700	3
266	20230822	150000	308922700	41700	41700	41750	41700	6
267	20230822	145900	308672450	41700	41700	41700	41700	85
268	20230822	145800	305127950	41650	41650	41650	41650	4
269	20230822	145700	304961350	41650	41650	41650	41650	3
270	20230822	145600	304836400	41650	41650	41650	41650	18
271	20230822	145500	304086700	41650	41650	41650	41650	5
272	20230822	145400	303878450	41650	41650	41650	41650	9
273	20230822	145300	303503600	41700	41700	41700	41700	9
274	20230822	145200	303128300	41700	41700	41700	41700	7
275	20230822	145100	302836400	41700	41700	41700	41700	3
276	20230822	145000	302711300	41700	41650	41700	41650	5
277	20230822	144900	302502950	41700	41650	41700	41650	5
278	20230822	144800	302294550	41650	41650	41650	41650	83
279	20230822	144700	298837600	41600	41600	41600	41600	18
280	20230822	144600	298088800	41600	41600	41600	41600	5
281	20230822	144500	297880800	41650	41600	41650	41600	129
282	20230822	144400	292508150	41600	41650	41650	41600	73
283	20230822	144300	289467800	41700	41700	41700	41650	4
284	20230822	144200	289301100	41650	41650	41650	41650	4
285	20230822	144100	289134500	41650	41650	41650	41650	3
286	20230822	144000	289009550	41650	41650	41650	41650	16
287	20230822	143900	288343150	41650	41650	41650	41650	4
288	20230822	143800	288176550	41650	41750	41750	41650	700
289	20230822	143700	258968850	41750	41750	41750	41750	3
290	20230822	143600	258843600	41750	41750	41750	41750	3
291	20230822	143500	258718350	41750	41750	41750	41750	4
292	20230822	143400	258551350	41750	41750	41750	41750	5
293	20230822	143300	258342600	41750	41750	41800	41750	15
294	20230822	143200	257715750	41750	41750	41750	41750	4
295	20230822	143100	257548750	41750	41750	41750	41750	18
296	20230822	143000	256797250	41750	41800	41800	41750	9
297	20230822	142900	256421200	41750	41750	41800	41750	32
298	20230822	142800	255083800	41750	41750	41750	41750	4
299	20230822	142700	254916800	41750	41750	41750	41750	3
300	20230822	142600	254791550	41750	41750	41750	41750	4
301	20230822	142500	254624550	41750	41750	41750	41750	18
302	20230822	142400	253873050	41750	41750	41750	41750	5
303	20230822	142300	253664300	41750	41750	41750	41750	1
304	20230822	142200	253622550	41750	41750	41750	41750	2
305	20230822	142100	253539050	41800	41800	41800	41750	4
306	20230822	142000	253371950	41750	41750	41750	41750	19
307	20230822	141900	252578700	41750	41750	41750	41750	2
308	20230822	141800	252495200	41750	41750	41800	41750	163
309	20230822	141700	245683900	41800	41750	41800	41750	248
310	20230822	141600	235329850	41800	41800	41800	41800	39
311	20230822	141500	233699650	41800	41800	41800	41800	3
312	20230822	141400	233574250	41800	41800	41800	41800	3
313	20230822	141300	233448850	41800	41800	41800	41800	2
314	20230822	141200	233365250	41800	41750	41800	41750	67
315	20230822	141100	230564750	41750	41750	41750	41750	1
316	20230822	141000	230523000	41750	41800	41800	41750	18
317	20230822	140900	229770700	41750	41850	41850	41750	158
318	20230822	140800	223160200	41850	41850	41850	41850	1
319	20230822	140700	223118350	41850	41850	41850	41850	1
320	20230822	140600	223076500	41900	41850	41900	41850	4
321	20230822	140500	222908950	41850	41850	41850	41850	2
322	20230822	140400	222825250	41850	41850	41850	41850	0
323	20230822	140300	222825250	41850	41850	41850	41850	1
324	20230822	140200	222783400	41850	41850	41850	41850	1
325	20230822	140100	222741550	41850	41850	41850	41800	42
326	20230822	140000	220983900	41800	41800	41800	41800	1
327	20230822	135900	220942100	41800	41800	41800	41800	1
328	20230822	135800	220900300	41850	41850	41850	41850	3
329	20230822	135700	220774750	41800	41800	41800	41800	1
330	20230822	135600	220732950	41800	41800	41800	41800	1
331	20230822	135500	220691150	41800	41800	41800	41800	1
332	20230822	135400	220649350	41800	41850	41850	41800	3
333	20230822	135300	220523900	41800	41800	41800	41800	0
334	20230822	135200	220523900	41800	41800	41800	41800	0
335	20230822	135100	220523900	41800	41800	41800	41800	0
336	20230822	135000	220523900	41800	41800	41800	41800	133
337	20230822	134900	214964500	41800	41800	41800	41800	0
338	20230822	134800	214964500	41800	41800	41800	41800	0
339	20230822	134700	214964500	41800	41800	41800	41800	0
340	20230822	134600	214964500	41800	41800	41800	41800	1
341	20230822	134500	214922700	41800	41800	41800	41800	0
342	20230822	134400	214922700	41800	41800	41800	41800	0
343	20230822	134300	214922700	41800	41800	41800	41800	0
344	20230822	134200	214922700	41800	41800	41800	41800	0
345	20230822	134100	214922700	41800	41800	41800	41800	0
346	20230822	134000	214922700	41800	41800	41800	41800	18
347	20230822	133900	214170300	41800	41800	41800	41800	108
348	20230822	133800	209655900	41850	41850	41850	41850	0
349	20230822	133700	209655900	41850	41900	41900	41850	21
350	20230822	133600	208776450	41800	41850	41850	41800	118
351	20230822	133500	203843250	41900	41900	41900	41900	0
352	20230822	133400	203843250	41900	41900	41900	41900	0
353	20230822	133300	203843250	41900	41900	41900	41900	1
354	20230822	133200	203801350	41850	41850	41850	41850	0
355	20230822	133100	203801350	41850	41850	41850	41850	2
356	20230822	133000	203717650	41850	41850	41850	41850	0
357	20230822	132900	203717650	41850	41900	41900	41850	26
358	20230822	132800	202628300	41900	41900	41900	41900	0
359	20230822	132700	202628300	41900	41900	41900	41900	1
360	20230822	132600	202586400	41900	41900	41900	41900	2
361	20230822	132500	202502600	41900	41900	41900	41900	0
362	20230822	132400	202502600	41900	41900	41900	41900	0
363	20230822	132300	202502600	41900	41900	41900	41900	3
364	20230822	132200	202376900	41900	41900	41900	41900	3
365	20230822	132100	202251200	41900	41900	41900	41900	2
366	20230822	132000	202167400	41900	41900	41900	41900	14
367	20230822	131900	201580800	41850	41850	41850	41850	0
368	20230822	131800	201580800	41850	41850	41850	41850	10
369	20230822	131700	201162300	41850	41850	41850	41850	0
370	20230822	131600	201162300	41850	41850	41850	41850	0
371	20230822	131500	201162300	41850	41850	41850	41850	10
372	20230822	131400	200743800	41950	41950	41950	41950	0
373	20230822	131300	200743800	41950	41950	41950	41950	1
374	20230822	131200	200701850	41900	41900	41900	41900	0
375	20230822	131100	200701850	41900	41800	41900	41800	13
376	20230822	131000	200157250	41800	41800	41800	41800	5
377	20230822	130900	199948250	41850	41850	41850	41850	0
378	20230822	130800	199948250	41850	41850	41850	41850	102
379	20230822	130700	195679550	41850	41850	41850	41850	1
380	20230822	130600	195637700	41850	41850	41850	41850	1
381	20230822	130500	195595850	41850	41850	41850	41850	9
382	20230822	130400	195219200	41900	41900	41900	41900	2
383	20230822	130300	195135400	41900	41900	41900	41900	0
384	20230822	130200	195135400	41900	41900	41900	41900	0
385	20230822	130100	195135400	41900	41900	41900	41900	1
386	20230822	130000	195093500	41900	41900	41900	41900	1
387	20230822	125900	195051600	41900	41900	41900	41900	0
388	20230822	125800	195051600	41900	41900	41900	41900	0
389	20230822	125700	195051600	41900	41900	41950	41900	14
390	20230822	125600	194464750	41900	41850	41900	41850	66
391	20230822	125500	191702450	41900	41950	41950	41900	25
392	20230822	125400	190654900	41950	41950	41950	41950	2
393	20230822	125300	190571000	41950	41950	41950	41950	10
394	20230822	125200	190151500	41900	41900	41900	41900	0
395	20230822	125100	190151500	41900	41900	41900	41900	0
396	20230822	125000	190151500	41900	41900	41900	41900	1
397	20230822	124900	190109600	41900	41900	41900	41900	0
398	20230822	124800	190109600	41900	41900	41900	41900	0
399	20230822	124700	190109600	41900	41900	41900	41900	0
400	20230822	124600	190109600	41900	41900	41900	41900	14
401	20230822	124500	189523000	41950	41950	41950	41950	0
402	20230822	124400	189523000	41950	41950	41950	41950	0
403	20230822	124300	189523000	41950	41950	41950	41950	0
404	20230822	124200	189523000	41950	41950	41950	41950	0
405	20230822	124100	189523000	41950	41950	41950	41950	0
406	20230822	124000	189523000	41950	41950	41950	41950	0
407	20230822	123900	189523000	41950	41950	41950	41950	0
408	20230822	123800	189523000	41950	41950	41950	41950	12
409	20230822	123700	189019600	41950	41950	41950	41950	0
410	20230822	123600	189019600	41950	41950	41950	41950	0
411	20230822	123500	189019600	41950	41950	41950	41950	0
412	20230822	123400	189019600	41950	41950	41950	41950	0
413	20230822	123300	189019600	41950	41950	41950	41950	0
414	20230822	123200	189019600	41950	41950	41950	41950	1
415	20230822	123100	188977650	41950	41950	41950	41950	0
416	20230822	123000	188977650	41950	41950	41950	41950	0
417	20230822	122900	188977650	41950	41950	41950	41950	1
418	20230822	122800	188935700	41950	41950	41950	41950	1
419	20230822	122700	188893750	41950	41950	41950	41950	0
420	20230822	122600	188893750	41950	41950	41950	41950	0
421	20230822	122500	188893750	41950	41950	41950	41950	2
422	20230822	122400	188809850	41950	41950	41950	41950	0
423	20230822	122300	188809850	41950	41950	41950	41950	1
424	20230822	122200	188767900	41950	41950	41950	41950	2
425	20230822	122100	188684000	41900	41900	41900	41900	33
426	20230822	122000	187301300	41900	41900	41900	41900	15
427	20230822	121900	186672800	41800	41800	41800	41800	0
428	20230822	121800	186672800	41800	41800	41800	41800	0
429	20230822	121700	186672800	41800	41800	41800	41800	0
430	20230822	121600	186672800	41800	41800	41800	41800	0
431	20230822	121500	186672800	41800	41800	41800	41800	0
432	20230822	121400	186672800	41800	41800	41800	41800	0
433	20230822	121300	186672800	41800	41800	41800	41800	0
434	20230822	121200	186672800	41800	41800	41800	41800	0
435	20230822	121100	186672800	41800	41800	41800	41800	0
436	20230822	121000	186672800	41800	41800	41800	41800	0
437	20230822	120900	186672800	41800	41800	41800	41800	0
438	20230822	120800	186672800	41800	41800	41800	41800	0
439	20230822	120700	186672800	41800	41800	41800	41800	0
440	20230822	120600	186672800	41800	41800	41800	41800	0
441	20230822	120500	186672800	41800	41800	41800	41800	1
442	20230822	120400	186631000	41800	41800	41800	41800	0
443	20230822	120300	186631000	41800	41800	41800	41800	50
444	20230822	120200	184541000	41750	41750	41750	41750	17
445	20230822	120100	183831250	41750	41750	41750	41750	80
446	20230822	120000	180491250	41750	41750	41750	41750	1
447	20230822	115900	180449500	41750	41750	41750	41750	12
448	20230822	115800	179948500	41750	41800	41800	41750	18
449	20230822	115700	179196800	41750	41750	41750	41750	10
450	20230822	115600	178779300	41750	41700	41800	41700	64
451	20230822	115500	176106050	41750	41900	41900	41700	911
452	20230822	115400	137992800	41900	41900	41900	41900	10
453	20230822	115300	137573800	41950	42000	42000	41950	103
454	20230822	115200	133247950	41900	41900	41900	41900	4
455	20230822	115100	133080350	41900	41900	41900	41900	11
456	20230822	115000	132619450	41900	41900	42000	41900	5
457	20230822	114900	132409750	41900	41950	42000	41900	175
458	20230822	114800	125068550	41950	41950	41950	41950	2
459	20230822	114700	124984650	41950	41950	41950	41950	3
460	20230822	114600	124858800	41950	41950	41950	41950	11
461	20230822	114500	124397350	41950	41950	41950	41950	73
462	20230822	114400	121335000	41950	42050	42050	41950	43
463	20230822	114300	119527600	41950	41950	42050	41950	55
464	20230822	114200	117218100	41950	41950	42000	41950	8
465	20230822	114100	116882250	41950	41950	41950	41950	12
466	20230822	114000	116378850	41950	41950	41950	41950	3
467	20230822	113900	116253000	41950	41950	41950	41950	3
468	20230822	113800	116127150	41950	41950	41950	41950	11
469	20230822	113700	115665700	41950	41950	41950	41950	3
470	20230822	113600	115539850	41950	41950	41950	41950	2
471	20230822	113500	115455950	41950	41950	41950	41950	12
472	20230822	113400	114952550	41950	41950	41950	41950	3
473	20230822	113300	114826700	41950	41950	41950	41950	10
474	20230822	113200	114407200	41950	41950	41950	41950	4
475	20230822	113100	114239400	41950	41950	41950	41950	3
476	20230822	113000	114113550	41900	41900	41900	41900	11
477	20230822	112900	113652650	41900	41900	41900	41900	3
478	20230822	112800	113526950	41900	41900	41900	41900	4
479	20230822	112700	113359350	41900	41900	42000	41900	11
480	20230822	112600	112898350	41900	41950	41950	41900	3
481	20230822	112500	112772600	41950	41900	41950	41900	12
482	20230822	112400	112269700	41900	41900	41900	41900	32
483	20230822	112300	110928900	41900	42050	42100	41900	45
484	20230822	112200	109036350	42000	41950	42000	41900	12
485	20230822	112100	108532950	41950	41950	41950	41950	2
486	20230822	112000	108449050	41950	41950	41950	41950	3
487	20230822	111900	108323200	41900	41950	41950	41900	12
488	20230822	111800	107820350	42000	41900	42050	41900	88
489	20230822	111700	104121200	41900	41900	41900	41900	3
490	20230822	111600	103995500	41900	41900	41900	41900	11
491	20230822	111500	103534600	41900	41900	41950	41900	4
492	20230822	111400	103366950	41900	41950	41950	41900	13
493	20230822	111300	102822150	41900	41900	41950	41900	3
494	20230822	111200	102696400	41900	41900	41900	41900	2
495	20230822	111100	102612600	41900	41900	41900	41900	11
496	20230822	111000	102151700	41900	41900	41950	41900	11
497	20230822	110900	101690700	41900	42000	42000	41900	21
498	20230822	110800	100809100	42000	42000	42000	42000	9
499	20230822	110700	100431100	41950	41950	41950	41950	0
500	20230822	110600	100431100	41950	41950	41950	41950	201
501	20230822	110500	91999150	41950	41950	41950	41950	0
502	20230822	110400	91999150	41950	41900	41950	41900	16
503	20230822	110300	91328650	41900	41900	41900	41900	0
504	20230822	110200	91328650	41900	41900	41900	41900	0
505	20230822	110100	91328650	41900	41900	41900	41900	0
506	20230822	110000	91328650	41900	41900	41900	41900	0
507	20230822	105900	91328650	41900	41900	41900	41900	0
508	20230822	105800	91328650	41900	41900	41900	41900	0
509	20230822	105700	91328650	41900	41900	41900	41900	0
510	20230822	105600	91328650	41900	41900	41900	41900	0
511	20230822	105500	91328650	41900	41900	41900	41900	1
512	20230822	105400	91286750	41950	41950	41950	41950	0
513	20230822	105300	91286750	41950	41900	41950	41900	14
514	20230822	105200	90700000	41950	41950	41950	41950	0
515	20230822	105100	90700000	41950	41950	41950	41950	0
516	20230822	105000	90700000	41950	41950	41950	41950	0
517	20230822	104900	90700000	41950	41950	41950	41950	35
518	20230822	104800	89231750	41950	41950	41950	41950	0
519	20230822	104700	89231750	41950	41950	41950	41950	0
520	20230822	104600	89231750	41950	41950	41950	41950	15
521	20230822	104500	88602500	41950	41950	41950	41950	0
522	20230822	104400	88602500	41950	41950	41950	41950	0
523	20230822	104300	88602500	41950	42000	42000	41950	37
524	20230822	104200	87048750	42050	42050	42050	42050	0
525	20230822	104100	87048750	42050	42050	42050	42050	1
526	20230822	104000	87006700	42050	42050	42050	42050	0
527	20230822	103900	87006700	42050	42050	42050	42050	0
528	20230822	103800	87006700	42050	42050	42050	42050	0
529	20230822	103700	87006700	42050	42050	42050	42050	1
530	20230822	103600	86964650	42050	42050	42050	42050	1
531	20230822	103500	86922600	42000	42000	42000	42000	0
532	20230822	103400	86922600	42000	42050	42050	42000	31
533	20230822	103300	85620400	42050	42050	42050	42050	1
534	20230822	103200	85578350	42050	42050	42050	42050	0
535	20230822	103100	85578350	42050	42050	42050	42050	0
536	20230822	103000	85578350	42050	42050	42050	42050	1
537	20230822	102900	85536300	42050	42050	42050	42050	11
538	20230822	102800	85073750	41900	41900	41900	41900	0
539	20230822	102700	85073750	41900	41950	42000	41900	303
540	20230822	102600	72361450	41800	41800	41800	41800	0
541	20230822	102500	72361450	41800	41850	41850	41800	2
542	20230822	102400	72277800	41850	41800	41850	41800	129
543	20230822	102300	66885100	41800	41750	41800	41750	80
544	20230822	102200	63543100	41750	41750	41750	41750	0
545	20230822	102100	63543100	41750	41750	41750	41750	1
546	20230822	102000	63501350	41800	41800	41800	41800	14
547	20230822	101900	62916150	41800	41800	41800	41800	2
548	20230822	101800	62832550	41750	41750	41750	41750	0
549	20230822	101700	62832550	41750	41750	41750	41750	60
550	20230822	101600	60327550	41750	41750	41750	41750	0
551	20230822	101500	60327550	41750	41750	41750	41750	2
552	20230822	101400	60244050	41750	41750	41750	41750	4
553	20230822	101300	60077050	41750	41750	41750	41700	48
554	20230822	101200	58073700	41750	41750	41750	41750	12
555	20230822	101100	57572700	41750	41750	41750	41750	1
556	20230822	101000	57530950	41750	41700	41750	41700	16
557	20230822	100900	56863150	41750	41800	41800	41750	116
558	20230822	100800	52020050	41800	41800	41800	41800	0
559	20230822	100700	52020050	41800	41800	41800	41800	1
560	20230822	100600	51978250	41800	41800	41800	41800	2
561	20230822	100500	51894650	41750	41750	41750	41750	0
562	20230822	100400	51894650	41750	41750	41750	41750	0
563	20230822	100300	51894650	41750	41750	41750	41750	0
564	20230822	100200	51894650	41750	41950	41950	41750	34
565	20230822	100100	50472200	41950	41950	41950	41950	2
566	20230822	100000	50388300	42050	42050	42050	42050	0
567	20230822	095900	50388300	42050	42050	42050	42050	0
568	20230822	095800	50388300	42050	42050	42050	42000	16
569	20230822	095700	49715600	41850	42000	42000	41800	132
570	20230822	095600	44183150	42100	42100	42100	42100	0
571	20230822	095500	44183150	42100	42100	42100	42100	0
572	20230822	095400	44183150	42100	42100	42100	42100	0
573	20230822	095300	44183150	42100	42100	42100	42100	0
574	20230822	095200	44183150	42100	42100	42100	42100	2
575	20230822	095100	44098950	42050	42050	42050	42050	0
576	20230822	095000	44098950	42050	42050	42050	42050	0
577	20230822	094900	44098950	42050	42050	42050	42050	5
578	20230822	094800	43888700	42100	42100	42100	42100	11
579	20230822	094700	43425600	42000	42000	42000	42000	10
580	20230822	094600	43005600	42000	42000	42000	42000	20
581	20230822	094500	42165600	41950	41950	41950	41950	0
582	20230822	094400	42165600	41950	41950	41950	41950	0
583	20230822	094300	42165600	41950	41950	41950	41950	1
584	20230822	094200	42123650	41950	41900	41950	41900	5
585	20230822	094100	41914100	41900	41800	41900	41800	43
586	20230822	094000	40116600	41750	41750	41750	41750	0
587	20230822	093900	40116600	41750	41750	41750	41750	0
588	20230822	093800	40116600	41750	41750	41750	41750	1
589	20230822	093700	40074850	41750	41750	41750	41750	0
590	20230822	093600	40074850	41750	41750	41750	41750	1
591	20230822	093500	40033100	41800	41750	41800	41750	2
592	20230822	093400	39949550	41750	41750	41750	41750	1
593	20230822	093300	39907800	41750	41800	41800	41750	2
594	20230822	093200	39824250	41750	41750	41750	41750	4
595	20230822	093100	39657250	41750	41800	41800	41750	4
596	20230822	093000	39490200	41750	41750	41750	41750	2
597	20230822	092900	39406700	41750	41750	41750	41750	0
598	20230822	092800	39406700	41750	41800	41800	41750	149
599	20230822	092700	33179150	41750	41750	41750	41750	21
600	20230822	092600	32302400	41750	41750	41750	41750	2
601	20230822	092500	32218900	41750	41750	41750	41750	0
602	20230822	092400	32218900	41750	41750	41750	41750	1
603	20230822	092300	32177150	41750	41750	41750	41750	1
604	20230822	092200	32135400	41750	41800	41800	41750	51
605	20230822	092100	30003650	41750	41750	41750	41750	0
606	20230822	092000	30003650	41750	41800	41800	41750	54
607	20230822	091900	27746500	41800	41800	41800	41800	0
608	20230822	091800	27746500	41800	41800	41800	41800	1
609	20230822	091700	27704700	41800	41800	41800	41800	2
610	20230822	091600	27621100	41850	41850	41850	41850	0
611	20230822	091500	27621100	41850	41850	41850	41850	2
612	20230822	091400	27537400	41850	41850	41850	41850	2
613	20230822	091300	27453700	41750	41800	41800	41750	16
614	20230822	091200	26785150	41850	41850	41850	41850	1
615	20230822	091100	26743300	41800	41800	41800	41800	46
616	20230822	091000	24820500	41750	41750	41750	41750	0
617	20230822	090900	24820500	41750	41750	41750	41750	32
618	20230822	090800	23484500	41750	41800	41800	41750	35
619	20230822	090700	22023150	42000	42000	42000	42000	1
620	20230822	090600	21981150	42000	41750	42000	41750	13
621	20230822	090500	21435400	41700	41700	41750	41700	247
622	20230822	090400	11134000	41650	41700	41700	41650	161
623	20230822	090300	4426200	41700	41700	41700	41700	3
624	20230822	090200	4301100	41700	41700	41700	41700	18
625	20230822	090100	3550500	41700	41800	41800	41700	29
626	20230822	090000	2340250	41750	41800	41800	41750	56