KissMeData/138040/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	195800	15474377200	50000	50000	50000	50000	11648
3	20230822	195700	15474377200	50000	50000	50000	50000	0
4	20230822	195600	15474377200	50000	50000	50000	50000	0
5	20230822	195500	15474377200	50000	50000	50000	50000	0
6	20230822	195400	15474377200	50000	50000	50000	50000	0
7	20230822	195300	15474377200	50000	50000	50000	50000	0
8	20230822	195200	15474377200	50000	50000	50000	50000	0
9	20230822	195100	15474377200	50000	50000	50000	50000	0
10	20230822	195000	15474377200	50000	50000	50000	50000	0
11	20230822	194900	15474377200	50000	50000	50000	50000	0
12	20230822	194800	15474377200	50000	50000	50000	50000	0
13	20230822	194700	15474377200	50000	50000	50000	50000	0
14	20230822	194600	15474377200	50000	50000	50000	50000	0
15	20230822	194500	15474377200	50000	50000	50000	50000	0
16	20230822	194400	15474377200	50000	50000	50000	50000	0
17	20230822	194300	15474377200	50000	50000	50000	50000	0
18	20230822	194200	15474377200	50000	50000	50000	50000	0
19	20230822	194100	15474377200	50000	50000	50000	50000	0
20	20230822	194000	15474377200	50000	50000	50000	50000	0
21	20230822	193900	15474377200	50000	50000	50000	50000	0
22	20230822	193800	15474377200	50000	50000	50000	50000	0
23	20230822	193700	15474377200	50000	50000	50000	50000	0
24	20230822	193600	15474377200	50000	50000	50000	50000	0
25	20230822	193500	15474377200	50000	50000	50000	50000	0
26	20230822	193400	15474377200	50000	50000	50000	50000	0
27	20230822	193300	15474377200	50000	50000	50000	50000	0
28	20230822	193200	15474377200	50000	50000	50000	50000	0
29	20230822	193100	15474377200	50000	50000	50000	50000	0
30	20230822	193000	15474377200	50000	50000	50000	50000	0
31	20230822	192900	15474377200	50000	50000	50000	50000	0
32	20230822	192800	15474377200	50000	50000	50000	50000	11648
33	20230822	192700	15474377200	50000	50000	50000	50000	0
34	20230822	192600	15474377200	50000	50000	50000	50000	0
35	20230822	192500	15474377200	50000	50000	50000	50000	0
36	20230822	192400	15474377200	50000	50000	50000	50000	0
37	20230822	192300	15474377200	50000	50000	50000	50000	0
38	20230822	192200	15474377200	50000	50000	50000	50000	0
39	20230822	192100	15474377200	50000	50000	50000	50000	0
40	20230822	192000	15474377200	50000	50000	50000	50000	0
41	20230822	191900	15474377200	50000	50000	50000	50000	0
42	20230822	191800	15474377200	50000	50000	50000	50000	0
43	20230822	191700	15474377200	50000	50000	50000	50000	0
44	20230822	191600	15474377200	50000	50000	50000	50000	0
45	20230822	191500	15474377200	50000	50000	50000	50000	0
46	20230822	191400	15474377200	50000	50000	50000	50000	0
47	20230822	191300	15474377200	50000	50000	50000	50000	0
48	20230822	191200	15474377200	50000	50000	50000	50000	0
49	20230822	191100	15474377200	50000	50000	50000	50000	0
50	20230822	191000	15474377200	50000	50000	50000	50000	0
51	20230822	190900	15474377200	50000	50000	50000	50000	0
52	20230822	190800	15474377200	50000	50000	50000	50000	0
53	20230822	190700	15474377200	50000	50000	50000	50000	0
54	20230822	190600	15474377200	50000	50000	50000	50000	0
55	20230822	190500	15474377200	50000	50000	50000	50000	0
56	20230822	190400	15474377200	50000	50000	50000	50000	0
57	20230822	190300	15474377200	50000	50000	50000	50000	0
58	20230822	190200	15474377200	50000	50000	50000	50000	0
59	20230822	190100	15474377200	50000	50000	50000	50000	0
60	20230822	190000	15474377200	50000	50000	50000	50000	0
61	20230822	185900	15474377200	50000	50000	50000	50000	0
62	20230822	185800	15474377200	50000	50000	50000	50000	11648
63	20230822	185700	15474377200	50000	50000	50000	50000	0
64	20230822	185600	15474377200	50000	50000	50000	50000	0
65	20230822	185500	15474377200	50000	50000	50000	50000	0
66	20230822	185400	15474377200	50000	50000	50000	50000	0
67	20230822	185300	15474377200	50000	50000	50000	50000	0
68	20230822	185200	15474377200	50000	50000	50000	50000	0
69	20230822	185100	15474377200	50000	50000	50000	50000	0
70	20230822	185000	15474377200	50000	50000	50000	50000	0
71	20230822	184900	15474377200	50000	50000	50000	50000	0
72	20230822	184800	15474377200	50000	50000	50000	50000	0
73	20230822	184700	15474377200	50000	50000	50000	50000	0
74	20230822	184600	15474377200	50000	50000	50000	50000	0
75	20230822	184500	15474377200	50000	50000	50000	50000	0
76	20230822	184400	15474377200	50000	50000	50000	50000	0
77	20230822	184300	15474377200	50000	50000	50000	50000	0
78	20230822	184200	15474377200	50000	50000	50000	50000	0
79	20230822	184100	15474377200	50000	50000	50000	50000	0
80	20230822	184000	15474377200	50000	50000	50000	50000	0
81	20230822	183900	15474377200	50000	50000	50000	50000	0
82	20230822	183800	15474377200	50000	50000	50000	50000	0
83	20230822	183700	15474377200	50000	50000	50000	50000	0
84	20230822	183600	15474377200	50000	50000	50000	50000	0
85	20230822	183500	15474377200	50000	50000	50000	50000	0
86	20230822	183400	15474377200	50000	50000	50000	50000	0
87	20230822	183300	15474377200	50000	50000	50000	50000	0
88	20230822	183200	15474377200	50000	50000	50000	50000	0
89	20230822	183100	15474377200	50000	50000	50000	50000	0
90	20230822	183000	15474377200	50000	50000	50000	50000	0
91	20230822	182900	15474377200	50000	50000	50000	50000	0
92	20230822	182800	15474377200	50000	50000	50000	50000	11648
93	20230822	182700	15474377200	50000	50000	50000	50000	0
94	20230822	182600	15474377200	50000	50000	50000	50000	0
95	20230822	182500	15474377200	50000	50000	50000	50000	0
96	20230822	182400	15474377200	50000	50000	50000	50000	0
97	20230822	182300	15474377200	50000	50000	50000	50000	0
98	20230822	182200	15474377200	50000	50000	50000	50000	0
99	20230822	182100	15474377200	50000	50000	50000	50000	0
100	20230822	182000	15474377200	50000	50000	50000	50000	0
101	20230822	181900	15474377200	50000	50000	50000	50000	0
102	20230822	181800	15474377200	50000	50000	50000	50000	0
103	20230822	181700	15474377200	50000	50000	50000	50000	0
104	20230822	181600	15474377200	50000	50000	50000	50000	0
105	20230822	181500	15474377200	50000	50000	50000	50000	0
106	20230822	181400	15474377200	50000	50000	50000	50000	0
107	20230822	181300	15474377200	50000	50000	50000	50000	0
108	20230822	181200	15474377200	50000	50000	50000	50000	0
109	20230822	181100	15474377200	50000	50000	50000	50000	0
110	20230822	181000	15474377200	50000	50000	50000	50000	0
111	20230822	180900	15474377200	50000	50000	50000	50000	0
112	20230822	180800	15474377200	50000	50000	50000	50000	0
113	20230822	180700	15474377200	50000	50000	50000	50000	0
114	20230822	180600	15474377200	50000	50000	50000	50000	0
115	20230822	180500	15474377200	50000	50000	50000	50000	0
116	20230822	180400	15474377200	50000	50000	50000	50000	0
117	20230822	180300	15474377200	50000	50000	50000	50000	0
118	20230822	180200	15474377200	50000	50000	50000	50000	0
119	20230822	180100	15474377200	50000	50000	50000	50000	0
120	20230822	180000	15474377200	50000	50000	50000	50000	0
121	20230822	175900	15474377200	50000	50000	50000	50000	0
122	20230822	175800	15474377200	50000	50000	50000	50000	11648
123	20230822	175700	15474377200	50000	50000	50000	50000	0
124	20230822	175600	15474377200	50000	50000	50000	50000	0
125	20230822	175500	15474377200	50000	50000	50000	50000	0
126	20230822	175400	15474377200	50000	50000	50000	50000	0
127	20230822	175300	15474377200	50000	50000	50000	50000	0
128	20230822	175200	15474377200	50000	50000	50000	50000	0
129	20230822	175100	15474377200	50000	50000	50000	50000	0
130	20230822	175000	15474377200	50000	50000	50000	50000	0
131	20230822	174900	15474377200	50000	50000	50000	50000	0
132	20230822	174800	15474377200	50000	50000	50000	50000	0
133	20230822	174700	15474377200	50000	50000	50000	50000	0
134	20230822	174600	15474377200	50000	50000	50000	50000	0
135	20230822	174500	15474377200	50000	50000	50000	50000	0
136	20230822	174400	15474377200	50000	50000	50000	50000	0
137	20230822	174300	15474377200	50000	50000	50000	50000	0
138	20230822	174200	15474377200	50000	50000	50000	50000	0
139	20230822	174100	15474377200	50000	50000	50000	50000	0
140	20230822	174000	15474377200	50000	50000	50000	50000	0
141	20230822	173900	15474377200	50000	50000	50000	50000	0
142	20230822	173800	15474377200	50000	50000	50000	50000	0
143	20230822	173700	15474377200	50000	50000	50000	50000	0
144	20230822	173600	15474377200	50000	50000	50000	50000	0
145	20230822	173500	15474377200	50000	50000	50000	50000	0
146	20230822	173400	15474377200	50000	50000	50000	50000	0
147	20230822	173300	15474377200	50000	50000	50000	50000	0
148	20230822	173200	15474377200	50000	50000	50000	50000	0
149	20230822	173100	15474377200	50000	50000	50000	50000	0
150	20230822	173000	15474377200	50000	50000	50000	50000	0
151	20230822	172900	15474377200	50000	50000	50000	50000	0
152	20230822	172800	15474377200	50000	50000	50000	50000	11648
153	20230822	172700	15474377200	50000	50000	50000	50000	0
154	20230822	172600	15474377200	50000	50000	50000	50000	0
155	20230822	172500	15474377200	50000	50000	50000	50000	0
156	20230822	172400	15474377200	50000	50000	50000	50000	0
157	20230822	172300	15474377200	50000	50000	50000	50000	0
158	20230822	172200	15474377200	50000	50000	50000	50000	0
159	20230822	172100	15474377200	50000	50000	50000	50000	0
160	20230822	172000	15474377200	50000	50000	50000	50000	0
161	20230822	171900	15474377200	50000	50000	50000	50000	0
162	20230822	171800	15474377200	50000	50000	50000	50000	0
163	20230822	171700	15474377200	50000	50000	50000	50000	0
164	20230822	171600	15474377200	50000	50000	50000	50000	0
165	20230822	171500	15474377200	50000	50000	50000	50000	0
166	20230822	171400	15474377200	50000	50000	50000	50000	0
167	20230822	171300	15474377200	50000	50000	50000	50000	0
168	20230822	171200	15474377200	50000	50000	50000	50000	0
169	20230822	171100	15474377200	50000	50000	50000	50000	0
170	20230822	171000	15474377200	50000	50000	50000	50000	0
171	20230822	170900	15474377200	50000	50000	50000	50000	0
172	20230822	170800	15474377200	50000	50000	50000	50000	0
173	20230822	170700	15474377200	50000	50000	50000	50000	0
174	20230822	170600	15474377200	50000	50000	50000	50000	0
175	20230822	170500	15474377200	50000	50000	50000	50000	0
176	20230822	170400	15474377200	50000	50000	50000	50000	0
177	20230822	170300	15474377200	50000	50000	50000	50000	0
178	20230822	170200	15474377200	50000	50000	50000	50000	0
179	20230822	170100	15474377200	50000	50000	50000	50000	0
180	20230822	170000	15474377200	50000	50000	50000	50000	0
181	20230822	165900	15474377200	50000	50000	50000	50000	0
182	20230822	165800	15474377200	50000	50000	50000	50000	11648
183	20230822	165700	15474377200	50000	50000	50000	50000	0
184	20230822	165600	15474377200	50000	50000	50000	50000	0
185	20230822	165500	15474377200	50000	50000	50000	50000	0
186	20230822	165400	15474377200	50000	50000	50000	50000	0
187	20230822	165300	15474377200	50000	50000	50000	50000	0
188	20230822	165200	15474377200	50000	50000	50000	50000	0
189	20230822	165100	15474377200	50000	50000	50000	50000	0
190	20230822	165000	15474377200	50000	50000	50000	50000	0
191	20230822	164900	15474377200	50000	50000	50000	50000	0
192	20230822	164800	15474377200	50000	50000	50000	50000	0
193	20230822	164700	15474377200	50000	50000	50000	50000	0
194	20230822	164600	15474377200	50000	50000	50000	50000	0
195	20230822	164500	15474377200	50000	50000	50000	50000	0
196	20230822	164400	15474377200	50000	50000	50000	50000	0
197	20230822	164300	15474377200	50000	50000	50000	50000	0
198	20230822	164200	15474377200	50000	50000	50000	50000	0
199	20230822	164100	15474377200	50000	50000	50000	50000	0
200	20230822	164000	15474377200	50000	50000	50000	50000	0
201	20230822	163900	15474377200	50000	50000	50000	50000	0
202	20230822	163800	15474377200	50000	50000	50000	50000	0
203	20230822	163700	15474377200	50000	50000	50000	50000	0
204	20230822	163600	15474377200	50000	50000	50000	50000	0
205	20230822	163500	15474377200	50000	50000	50000	50000	0
206	20230822	163400	15474377200	50000	50000	50000	50000	0
207	20230822	163300	15474377200	50000	50000	50000	50000	0
208	20230822	163200	15474377200	50000	50000	50000	50000	0
209	20230822	163100	15474377200	50000	50000	50000	50000	0
210	20230822	163000	15474377200	50000	50000	50000	50000	0
211	20230822	162900	15474377200	50000	50000	50000	50000	0
212	20230822	162800	15474377200	50000	50000	50000	50000	11648
213	20230822	162700	15474377200	50000	50000	50000	50000	0
214	20230822	162600	15474377200	50000	50000	50000	50000	0
215	20230822	162500	15474377200	50000	50000	50000	50000	0
216	20230822	162400	15474377200	50000	50000	50000	50000	0
217	20230822	162300	15474377200	50000	50000	50000	50000	0
218	20230822	162200	15474377200	50000	50000	50000	50000	0
219	20230822	162100	15474377200	50000	50000	50000	50000	0
220	20230822	162000	15474377200	50000	50000	50000	50000	0
221	20230822	161900	15474377200	50000	50000	50000	50000	0
222	20230822	161800	15474377200	50000	50000	50000	50000	0
223	20230822	161700	15474377200	50000	50000	50000	50000	0
224	20230822	161600	15474377200	50000	50000	50000	50000	0
225	20230822	161500	15474377200	50000	50000	50000	50000	0
226	20230822	161400	15474377200	50000	50000	50000	50000	0
227	20230822	161300	15474377200	50000	50000	50000	50000	0
228	20230822	161200	15474377200	50000	50000	50000	50000	0
229	20230822	161100	15474377200	50000	50000	50000	50000	0
230	20230822	161000	15474377200	50000	50000	50000	50000	0
231	20230822	160900	15474377200	50000	50000	50000	50000	0
232	20230822	160800	15474377200	50000	50000	50000	50000	0
233	20230822	160700	15474377200	50000	50000	50000	50000	0
234	20230822	160600	15474377200	50000	50000	50000	50000	0
235	20230822	160500	15474377200	50000	50000	50000	50000	0
236	20230822	160400	15474377200	50000	50000	50000	50000	0
237	20230822	160300	15474377200	50000	50000	50000	50000	0
238	20230822	160200	15474377200	50000	50000	50000	50000	0
239	20230822	160100	15474377200	50000	50000	50000	50000	0
240	20230822	160000	15474377200	50000	50000	50000	50000	0
241	20230822	155900	15474377200	50000	50000	50000	50000	0
242	20230822	155800	15474377200	50000	50000	50000	50000	11648
243	20230822	155700	15474377200	50000	50000	50000	50000	0
244	20230822	155600	15474377200	50000	50000	50000	50000	0
245	20230822	155500	15474377200	50000	50000	50000	50000	0
246	20230822	155400	15474377200	50000	50000	50000	50000	0
247	20230822	155300	15474377200	50000	50000	50000	50000	0
248	20230822	155200	15474377200	50000	50000	50000	50000	0
249	20230822	155100	15474377200	50000	50000	50000	50000	0
250	20230822	155000	15474377200	50000	50000	50000	50000	0
251	20230822	154900	15474377200	50000	50000	50000	50000	0
252	20230822	154800	15474377200	50000	50000	50000	50000	0
253	20230822	154700	15474377200	50000	50000	50000	50000	0
254	20230822	154600	15474377200	50000	50000	50000	50000	0
255	20230822	154500	15474377200	50000	50000	50000	50000	0
256	20230822	154400	15474377200	50000	50000	50000	50000	0
257	20230822	154300	15474377200	50000	50000	50000	50000	0
258	20230822	154200	15474377200	50000	50000	50000	50000	0
259	20230822	154100	15474377200	50000	50000	50000	50000	0
260	20230822	154000	15474377200	50000	50000	50000	50000	0
261	20230822	153900	15474377200	50000	50000	50000	50000	0
262	20230822	153800	15474377200	50000	50000	50000	50000	0
263	20230822	153700	15474377200	50000	50000	50000	50000	0
264	20230822	153600	15474377200	50000	50000	50000	50000	0
265	20230822	153500	15474377200	50000	50000	50000	50000	0
266	20230822	153400	15474377200	50000	50000	50000	50000	0
267	20230822	153300	15474377200	50000	50000	50000	50000	0
268	20230822	153200	15474377200	50000	50000	50000	50000	0
269	20230822	153100	15474377200	50000	50000	50000	50000	0
270	20230822	153000	15474377200	50000	50000	50000	50000	11648
271	20230822	152900	14891977200	50000	50000	50000	50000	0
272	20230822	152800	14891977200	50000	50000	50000	50000	0
273	20230822	152700	14891977200	50000	50000	50000	50000	0
274	20230822	152600	14891977200	50000	50000	50000	50000	0
275	20230822	152500	14891977200	50000	50000	50000	50000	0
276	20230822	152400	14891977200	50000	50000	50000	50000	0
277	20230822	152300	14891977200	50000	50000	50000	50000	0
278	20230822	152200	14891977200	50000	50000	50000	50000	0
279	20230822	152100	14891977200	50000	50000	50000	50000	0
280	20230822	152000	14891977200	50000	50000	50000	50000	0
281	20230822	151900	14891977200	50000	50000	50000	49850	377
282	20230822	151800	14873144350	50000	49950	50000	49900	362
283	20230822	151700	14855054600	49950	49900	50000	49900	1253
284	20230822	151600	14792438200	49950	49950	50000	49900	4714
285	20230822	151500	14556933350	49900	49850	49950	49850	523
286	20230822	151400	14530829600	49900	49900	49950	49850	757
287	20230822	151300	14493049100	49900	49950	49950	49900	1163
288	20230822	151200	14435001100	49900	49900	49900	49850	402
289	20230822	151100	14414943900	49850	49900	49900	49800	543
290	20230822	151000	14387871100	49900	49900	49950	49850	1271
291	20230822	150900	14324454200	49900	49950	49950	49850	439
292	20230822	150800	14302558450	49900	49900	49950	49850	2666
293	20230822	150700	14169515850	49950	49950	49950	49900	141
294	20230822	150600	14162474450	49900	49900	49950	49900	388
295	20230822	150500	14143104350	49900	49900	49900	49850	669
296	20230822	150400	14109723750	49900	49900	49900	49850	79
297	20230822	150300	14105783450	49900	49900	49900	49850	493
298	20230822	150200	14081184250	49900	49950	49950	49850	111
299	20230822	150100	14075645900	49850	49850	49900	49800	811
300	20230822	150000	14035186800	49850	49900	49950	49800	4774
301	20230822	145900	13796986750	49950	49800	49950	49800	2817
302	20230822	145800	13656486000	49800	49850	49850	49800	481
303	20230822	145700	13632510850	49800	49850	49850	49800	490
304	20230822	145600	13608093850	49800	49850	49850	49800	394
305	20230822	145500	13588455250	49800	49850	49850	49800	753
306	20230822	145400	13550920950	49850	49850	49850	49800	232
307	20230822	145300	13539358550	49800	49850	49850	49800	523
308	20230822	145200	13513305200	49850	49800	49850	49800	244
309	20230822	145100	13501144600	49850	49800	49850	49800	269
310	20230822	145000	13487737550	49850	49850	49850	49800	262
311	20230822	144900	13474679050	49800	49850	49850	49800	418
312	20230822	144800	13453843850	49850	49800	49850	49800	1228
313	20230822	144700	13392630650	49850	49850	49850	49800	242
314	20230822	144600	13380569200	49850	49850	49850	49800	312
315	20230822	144500	13365019150	49850	49850	49850	49800	289
316	20230822	144400	13350619850	49850	49800	49850	49800	362
317	20230822	144300	13332576850	49850	49850	49850	49800	239
318	20230822	144200	13320664300	49850	49850	49850	49800	134
319	20230822	144100	13313987650	49800	49800	49850	49800	241
320	20230822	144000	13301977850	49850	49800	49850	49750	699
321	20230822	143900	13267166200	49800	49750	49800	49750	281
322	20230822	143800	13253179700	49800	49800	49800	49750	178
323	20230822	143700	13244317100	49800	49800	49850	49800	521
324	20230822	143600	13218369000	49800	49700	49800	49700	996
325	20230822	143500	13168797800	49750	49750	49750	49700	135
326	20230822	143400	13162083650	49700	49700	49750	49700	251
327	20230822	143300	13149600350	49750	49700	49750	49700	200
328	20230822	143200	13139657200	49750	49800	49850	49700	5459
329	20230822	143100	12867965200	49850	49800	49850	49800	198
330	20230822	143000	12858098000	49850	49850	49850	49800	126
331	20230822	142900	12851819200	49850	49850	49850	49800	194
332	20230822	142800	12842151650	49850	49800	49850	49800	91
333	20230822	142700	12837617600	49850	49900	49900	49800	1215
334	20230822	142600	12777052350	49900	49900	49900	49850	191
335	20230822	142500	12767523450	49850	49900	49900	49850	256
336	20230822	142400	12754756550	49900	49800	49900	49800	683
337	20230822	142300	12720707900	49850	49800	49850	49800	171
338	20230822	142200	12712185100	49850	49850	49850	49800	222
339	20230822	142100	12701120600	49850	49850	49850	49800	217
340	20230822	142000	12690305250	49850	49850	49850	49800	167
341	20230822	141900	12681986450	49850	49850	49850	49800	232
342	20230822	141800	12670423450	49800	49800	49850	49800	92
343	20230822	141700	12665838850	49850	49850	49850	49800	376
344	20230822	141600	12647104950	49800	49800	49850	49750	1169
345	20230822	141500	12588883400	49800	49800	49800	49750	123
346	20230822	141400	12582760450	49800	49800	49800	49750	158
347	20230822	141300	12574893700	49750	49800	49800	49750	104
348	20230822	141200	12569717150	49800	49750	49800	49750	172
349	20230822	141100	12561153800	49750	49750	49800	49750	38
350	20230822	141000	12559263200	49750	49750	49800	49750	214
351	20230822	140900	12548608250	49750	49850	49850	49750	2294
352	20230822	140800	12434284800	49850	49850	49900	49850	161
353	20230822	140700	12426256550	49850	49850	49900	49850	201
354	20230822	140600	12416231050	49850	49850	49900	49850	129
355	20230822	140500	12409799700	49900	49900	49900	49850	186
356	20230822	140400	12400522600	49850	49800	49850	49800	1260
357	20230822	140300	12337730000	49800	49800	49850	49800	157
358	20230822	140200	12329910750	49850	49800	49850	49800	155
359	20230822	140100	12322185300	49800	49850	49850	49800	158
360	20230822	140000	12314313950	49850	49750	49850	49750	666
361	20230822	135900	12281144500	49750	49750	49800	49750	203
362	20230822	135800	12271039450	49800	49750	49800	49750	56
363	20230822	135700	12268251600	49750	49750	49800	49750	439
364	20230822	135600	12246406300	49750	49750	49800	49750	146
365	20230822	135500	12239140500	49750	49800	49850	49700	2367
366	20230822	135400	12121303550	49800	49850	49850	49800	301
367	20230822	135300	12106308850	49800	49850	49850	49800	285
368	20230822	135200	12092108750	49850	49750	49850	49750	180
369	20230822	135100	12083142500	49800	49850	49850	49750	364
370	20230822	135000	12065013100	49850	49800	49850	49800	657
371	20230822	134900	12032288600	49800	49850	49850	49800	25
372	20230822	134800	12031042850	49850	49800	49850	49750	929
373	20230822	134700	11984778400	49750	49800	49800	49750	197
374	20230822	134600	11974968750	49750	49750	49800	49750	293
375	20230822	134500	11960384000	49800	49800	49800	49800	179
376	20230822	134400	11951469800	49750	49700	49750	49700	1573
377	20230822	134300	11873216950	49700	49750	49750	49700	176
378	20230822	134200	11864464900	49700	49800	49800	49700	2088
379	20230822	134100	11760619350	49800	49800	49800	49750	292
380	20230822	134000	11746089050	49800	49800	49800	49750	1078
381	20230822	133900	11692426850	49800	49900	49900	49800	4179
382	20230822	133800	11484185350	49850	49850	49900	49850	173
383	20230822	133700	11475556600	49900	49850	49900	49850	2402
384	20230822	133600	11355812550	49900	49900	49900	49850	110
385	20230822	133500	11350327900	49850	49850	49900	49850	220
386	20230822	133400	11339360750	49850	49900	49900	49850	2605
387	20230822	133300	11209386000	49900	49950	49950	49900	2910
388	20230822	133200	11064060800	49950	49950	50000	49950	527
389	20230822	133100	11037737050	49950	49950	50000	49950	46
390	20230822	133000	11035438400	49950	50000	50000	49950	158
391	20230822	132900	11027545700	50000	49950	50000	49950	163
392	20230822	132800	11019401300	50000	49950	50000	49950	159
393	20230822	132700	11011459050	49950	49950	50000	49950	14
394	20230822	132600	11010759650	50000	50000	50100	49950	1529
395	20230822	132500	10934309500	50000	50100	50100	50000	131
396	20230822	132400	10927757500	50100	50000	50100	50000	205
397	20230822	132300	10917506400	50100	50100	50100	50100	3
398	20230822	132200	10917356100	50000	50100	50100	50000	5114
399	20230822	132100	10661648400	50100	50000	50100	50000	61
400	20230822	132000	10658592600	50000	50100	50100	50000	252
401	20230822	131900	10645982500	50100	50000	50100	50000	58
402	20230822	131800	10643077600	50100	50100	50100	50000	140
403	20230822	131700	10636069700	50000	50100	50100	50000	184
404	20230822	131600	10626862800	50100	50100	50100	50000	254
405	20230822	131500	10614154300	50100	50100	50100	50000	76
406	20230822	131400	10610347700	50000	50000	50100	50000	578
407	20230822	131300	10581445300	50100	50100	50100	50000	56
408	20230822	131200	10578640700	50100	50100	50100	50000	105
409	20230822	131100	10573387300	50000	50000	50100	50000	104
410	20230822	131000	10568186600	50100	50100	50100	50000	129
411	20230822	130900	10561730600	50000	50000	50100	50000	195
412	20230822	130800	10551980400	50000	50000	50100	50000	218
413	20230822	130700	10541079100	50000	50100	50100	50000	217
414	20230822	130600	10530227300	50100	50100	50100	50000	103
415	20230822	130500	10525073100	50000	50000	50100	50000	185
416	20230822	130400	10515822900	50000	50000	50100	50000	166
417	20230822	130300	10507521500	50000	50000	50100	50000	380
418	20230822	130200	10488517500	50000	50000	50000	50000	69
419	20230822	130100	10485067500	50100	50000	50100	50000	20
420	20230822	130000	10484066100	50000	50100	50100	49950	1175
421	20230822	125900	10425212750	50100	50000	50100	50000	70
422	20230822	125800	10421706550	50000	50100	50100	50000	231
423	20230822	125700	10410156350	50000	50000	50100	49950	5354
424	20230822	125600	10142612600	50100	50000	50100	50000	102
425	20230822	125500	10137509900	50100	50100	50100	50000	202
426	20230822	125400	10127389800	50100	50100	50100	50000	192
427	20230822	125300	10117777000	50000	50000	50000	50000	0
428	20230822	125200	10117777000	50000	49950	50100	49950	636
429	20230822	125100	10085976450	50000	50100	50100	49950	1050
430	20230822	125000	10033474050	50100	50100	50100	50000	110
431	20230822	124900	10027969050	50000	50100	50100	50000	1447
432	20230822	124800	9955580850	50100	50100	50100	50000	791
433	20230822	124700	9915959650	50100	50100	50100	50100	188
434	20230822	124600	9906540850	50100	50100	50100	50000	235
435	20230822	124500	9894773350	50100	50000	50100	50000	84
436	20230822	124400	9890565250	50100	50100	50100	50000	631
437	20230822	124300	9858959650	50100	50000	50100	50000	934
438	20230822	124200	9812252850	50000	50000	50000	49950	880
439	20230822	124100	9768255900	50000	50000	50000	49950	191
440	20230822	124000	9758706050	50000	50000	50000	49950	581
441	20230822	123900	9729659800	50000	49950	50000	49950	103
442	20230822	123800	9724509850	50000	50000	50000	49950	354
443	20230822	123700	9706821950	50000	50000	50000	50000	55
444	20230822	123600	9704071950	49950	50000	50000	49950	153
445	20230822	123500	9696425750	50000	50000	50000	49950	106
446	20230822	123400	9691125900	50000	50000	50000	49950	199
447	20230822	123300	9681178900	50000	50000	50000	50000	79
448	20230822	123200	9677228900	50000	49950	50000	49950	142
449	20230822	123100	9670132750	50000	50000	50000	50000	120
450	20230822	123000	9664132750	50000	50100	50100	49950	1125
451	20230822	122900	9607870150	50100	50000	50100	50000	463
452	20230822	122800	9584717750	50000	50100	50100	50000	218
453	20230822	122700	9573811850	50000	50100	50100	50000	204
454	20230822	122600	9563601450	50000	50000	50100	50000	159
455	20230822	122500	9555650550	50000	50200	50200	50000	3151
456	20230822	122400	9397938550	50100	50100	50200	50100	880
457	20230822	122300	9353795950	50200	50200	50200	50100	164
458	20230822	122200	9345566150	50200	50200	50200	50100	537
459	20230822	122100	9318615050	50200	50100	50200	50100	71
460	20230822	122000	9315056150	50100	50200	50200	50100	844
461	20230822	121900	9272694850	50200	50200	50200	50200	72
462	20230822	121800	9269080450	50100	50200	50200	50100	174
463	20230822	121700	9260357250	50200	50100	50200	50100	113
464	20230822	121600	9254689950	50100	50200	50200	50100	644
465	20230822	121500	9222371650	50200	50200	50200	50100	177
466	20230822	121400	9213497850	50100	50200	50200	50100	291
467	20230822	121300	9198906650	50200	50100	50200	50100	53
468	20230822	121200	9196249750	50100	50100	50200	50100	1033
469	20230822	121100	9144492050	50100	50200	50200	50100	1357
470	20230822	121000	9076499550	50100	50100	50200	50100	114
471	20230822	120900	9070784850	50100	50100	50200	50100	209
472	20230822	120800	9060310150	50100	50100	50200	50100	578
473	20230822	120700	9031347350	50200	50100	50200	50100	234
474	20230822	120600	9019613950	50100	50200	50200	50100	131
475	20230822	120500	9013045050	50200	50100	50200	50100	122
476	20230822	120400	9006927050	50100	50200	50200	50100	1087
477	20230822	120300	8952404650	50200	50200	50200	50100	1217
478	20230822	120200	8891424650	50200	50200	50200	50100	184
479	20230822	120100	8882198150	50100	50100	50200	50100	255
480	20230822	120000	8869419350	50100	50200	50200	50100	603
481	20230822	115900	8839155550	50200	50200	50200	50100	416
482	20230822	115800	8818304750	50200	50200	50300	50100	855
483	20230822	115700	8775453450	50200	50000	50400	50000	23203
484	20230822	115600	7610354750	50100	50100	50100	50000	1324
485	20230822	115500	7544026050	50100	50100	50100	50000	650
486	20230822	115400	7511467650	50100	50100	50100	50000	590
487	20230822	115300	7481911550	50100	50100	50100	50000	865
488	20230822	115200	7438585050	50100	50100	50100	50000	1164
489	20230822	115100	7380268850	50100	50100	50100	50000	3333
490	20230822	115000	7213598650	50100	50100	50100	50000	3992
491	20230822	114900	7013899450	50100	50100	50100	50000	203
492	20230822	114800	7003736950	50100	50100	50100	50000	967
493	20230822	114700	6955300250	50100	50100	50100	50000	337
494	20230822	114600	6938437350	50100	50100	50100	50000	92
495	20230822	114500	6933828350	50100	50100	50100	50000	182
496	20230822	114400	6924717850	50100	50100	50100	50000	94
497	20230822	114300	6920008550	50100	50000	50100	50000	611
498	20230822	114200	6889425250	50100	49950	50100	49950	18152
499	20230822	114100	5982126450	49950	49950	49950	49900	200
500	20230822	114000	5972140250	49950	49950	49950	49950	890
501	20230822	113900	5927684750	49900	49950	49950	49900	226
502	20230822	113800	5916399150	49950	49950	49950	49950	148
503	20230822	113700	5909006550	49950	49950	49950	49900	218
504	20230822	113600	5898121200	49950	49950	49950	49900	163
505	20230822	113500	5889979500	49950	49950	49950	49900	261
506	20230822	113400	5876945600	49950	49950	49950	49900	689
507	20230822	113300	5842552550	49950	49950	49950	49900	328
508	20230822	113200	5826177350	49950	49950	49950	49900	1092
509	20230822	113100	5771634450	49950	49900	49950	49900	185
510	20230822	113000	5762400700	49950	49950	49950	49900	154
511	20230822	112900	5754708450	49900	49900	49950	49900	155
512	20230822	112800	5746970200	49950	49950	49950	49900	294
513	20230822	112700	5732294900	49900	49950	49950	49900	1440
514	20230822	112600	5660432750	49900	49900	49950	49900	302
515	20230822	112500	5645357950	49950	49950	49950	49900	269
516	20230822	112400	5631925150	49950	49900	49950	49900	3370
517	20230822	112300	5463739450	49900	49900	49900	49850	163
518	20230822	112200	5455608950	49900	49900	49900	49900	407
519	20230822	112100	5435299650	49900	49900	49900	49850	177
520	20230822	112000	5426471100	49900	49900	49900	49850	202
521	20230822	111900	5416398100	49900	49850	49900	49800	320
522	20230822	111800	5400442400	49850	49850	49900	49850	363
523	20230822	111700	5382346200	49850	49850	49850	49800	278
524	20230822	111600	5368491850	49800	49800	49900	49800	1479
525	20230822	111500	5294763200	49800	49850	49850	49800	124
526	20230822	111400	5288585300	49850	49850	49850	49800	173
527	20230822	111300	5279963450	49800	49850	49850	49800	176
528	20230822	111200	5271195600	49850	49850	49850	49850	837
529	20230822	111100	5229471150	49850	49900	49900	49800	1958
530	20230822	111000	5131867750	49850	49900	49900	49850	119
531	20230822	110900	5125931400	49900	49900	49900	49850	142
532	20230822	110800	5118849350	49900	49900	49900	49900	699
533	20230822	110700	5083969250	49900	49900	49900	49850	127
534	20230822	110600	5077635050	49900	49900	49900	49900	85
535	20230822	110500	5073393550	49900	49850	49900	49850	1141
536	20230822	110400	5016511500	49900	49850	49900	49850	260
537	20230822	110300	5003549350	49850	49900	49900	49850	303
538	20230822	110200	4988438700	49850	49900	49900	49850	395
539	20230822	110100	4968743750	49850	49950	49950	49850	1623
540	20230822	110000	4887758700	49900	49950	49950	49900	150
541	20230822	105900	4880268050	49950	49950	49950	49900	252
542	20230822	105800	4867688950	49950	49950	49950	49950	130
543	20230822	105700	4861195450	49900	49950	49950	49900	558
544	20230822	105600	4833345750	49950	49950	49950	49950	732
545	20230822	105500	4796782350	49950	49850	49950	49850	1151
546	20230822	105400	4739388100	49850	49900	49950	49850	1778
547	20230822	105300	4650740400	49900	49950	49950	49900	981
548	20230822	105200	4601786050	49900	49950	49950	49900	683
549	20230822	105100	4567672450	49950	49950	49950	49900	382
550	20230822	105000	4548602450	49900	49900	49950	49900	539
551	20230822	104900	4521698550	49950	49950	49950	49900	258
552	20230822	104800	4508818500	49950	49900	49950	49900	3671
553	20230822	104700	4325630300	49850	49900	49900	49850	233
554	20230822	104600	4314006750	49900	49850	49900	49850	336
555	20230822	104500	4297243600	49850	49900	49900	49850	149
556	20230822	104400	4289811500	49900	49900	49900	49850	872
557	20230822	104300	4246298850	49900	49900	49900	49850	378
558	20230822	104200	4227449600	49900	49900	49900	49850	340
559	20230822	104100	4210489700	49900	49850	49900	49850	259
560	20230822	104000	4197575400	49900	49850	49900	49850	2384
561	20230822	103900	4078729400	49900	49900	49900	49850	333
562	20230822	103800	4062115750	49850	49900	49900	49850	252
563	20230822	103700	4049541750	49850	49900	49900	49850	278
564	20230822	103600	4035672700	49900	49900	49900	49900	778
565	20230822	103500	3996850500	49900	49900	49900	49850	234
566	20230822	103400	3985176900	49900	49900	49900	49850	492
567	20230822	103300	3960626950	49850	49900	49900	49850	230
568	20230822	103200	3949153000	49900	49850	49900	49850	3072
569	20230822	103100	3795988100	49850	49800	49850	49800	293
570	20230822	103000	3781385450	49850	49800	49850	49800	1399
571	20230822	102900	3711698150	49800	49800	49800	49750	196
572	20230822	102800	3701940350	49800	49800	49800	49750	994
573	20230822	102700	3652439250	49750	49800	49800	49750	162
574	20230822	102600	3644374700	49800	49800	49800	49750	207
575	20230822	102500	3634066900	49750	49800	49800	49750	249
576	20230822	102400	3621669700	49750	49750	49800	49750	952
577	20230822	102300	3574305900	49700	49750	49750	49700	195
578	20230822	102200	3564607650	49750	49750	49750	49700	318
579	20230822	102100	3548790950	49750	49750	49750	49700	404
580	20230822	102000	3528692050	49700	49800	49800	49700	690
581	20230822	101900	3494367200	49850	49800	49850	49750	3504
582	20230822	101800	3320012150	49800	49850	49850	49800	258
583	20230822	101700	3307161650	49800	49850	49850	49800	72
584	20230822	101600	3303573200	49800	49800	49850	49800	1543
585	20230822	101500	3226730200	49850	49850	49900	49850	1004
586	20230822	101400	3176677950	49850	49850	49900	49850	252
587	20230822	101300	3164111900	49900	49900	49900	49900	32
588	20230822	101200	3162515100	49900	49850	49900	49850	995
589	20230822	101100	3112867600	49850	49850	49850	49850	3
590	20230822	101000	3112718050	49850	49900	49900	49850	185
591	20230822	100900	3103495550	49900	49950	49950	49900	2741
592	20230822	100800	2966717100	49950	50000	50000	49950	4962
593	20230822	100700	2718813300	50000	50000	50000	49950	257
594	20230822	100600	2705972000	50000	49950	50000	49950	394
595	20230822	100500	2686289100	50000	50000	50000	49950	172
596	20230822	100400	2677694300	50000	49950	50000	49950	131
597	20230822	100300	2671150800	49950	50000	50000	49950	616
598	20230822	100200	2640377350	50000	49950	50000	49950	259
599	20230822	100100	2627431200	50000	49950	50000	49950	61
600	20230822	100000	2624381650	49950	49950	50000	49950	1165
601	20230822	095900	2566140550	49950	49950	49950	49950	65
602	20230822	095800	2562893800	49950	49950	50000	49950	1581
603	20230822	095700	2483892900	49900	49950	49950	49900	1221
604	20230822	095600	2422963550	49900	50000	50000	49900	1164
605	20230822	095500	2364822100	49950	49950	50000	49950	303
606	20230822	095400	2349681800	49950	49950	49950	49950	415
607	20230822	095300	2328952550	49950	49900	50000	49900	2556
608	20230822	095200	2201269550	49950	49900	49950	49900	170
609	20230822	095100	2192783550	49950	49900	49950	49900	397
610	20230822	095000	2172967800	49950	49900	49950	49900	977
611	20230822	094900	2124172750	49950	49900	49950	49900	309
612	20230822	094800	2108747900	49900	49900	49950	49900	190
613	20230822	094700	2099263550	49950	49900	49950	49900	213
614	20230822	094600	2088629600	49950	49950	49950	49900	185
615	20230822	094500	2079394200	49900	49850	49950	49850	5614
616	20230822	094400	1799314600	49850	49850	49850	49800	635
617	20230822	094300	1767671850	49800	49850	49850	49800	152
618	20230822	094200	1760098850	49800	49800	49850	49800	592
619	20230822	094100	1730613250	49850	49800	49850	49800	125
620	20230822	094000	1724385250	49800	49850	49850	49800	229
621	20230822	093900	1712980450	49800	49850	49850	49800	149
622	20230822	093800	1705557000	49850	49800	49850	49800	265
623	20230822	093700	1692355600	49850	49850	49850	49800	1153
624	20230822	093600	1634933500	49850	49800	49850	49750	3416
625	20230822	093500	1464802800	49800	49800	49800	49750	126
626	20230822	093400	1458528250	49750	49800	49800	49750	116
627	20230822	093300	1452754850	49750	49750	49800	49750	115
628	20230822	093200	1447030100	49800	49800	49800	49750	189
629	20230822	093100	1437622850	49750	49750	49800	49750	97
630	20230822	093000	1432794100	49750	49800	49800	49750	220
631	20230822	092900	1421845500	49750	49750	49800	49750	73
632	20230822	092800	1418210750	49750	49800	49800	49750	1531
633	20230822	092700	1341977250	49800	49800	49850	49800	230
634	20230822	092600	1330518000	49850	49850	49850	49800	195
635	20230822	092500	1320800700	49800	49800	49850	49800	77
636	20230822	092400	1316962600	49800	49850	49850	49800	158
637	20230822	092300	1309089900	49800	49800	49800	49800	221
638	20230822	092200	1298084100	49800	49950	49950	49800	2117
639	20230822	092100	1192458400	49900	49900	49950	49900	2464
640	20230822	092000	1069391700	49950	49900	49950	49850	1429
641	20230822	091900	998083200	49850	49900	49900	49850	257
642	20230822	091800	985262100	49900	49850	49950	49850	226
643	20230822	091700	973985750	49850	49950	49950	49850	851
644	20230822	091600	931525900	49900	49850	49950	49850	2530
645	20230822	091500	805290150	49850	49750	49850	49700	2535
646	20230822	091400	679118900	49750	49750	49750	49700	174
647	20230822	091300	670466400	49750	49750	49800	49700	846
648	20230822	091200	628385400	49700	49700	49700	49650	607
649	20230822	091100	598217550	49700	49700	49700	49700	269
650	20230822	091000	584848250	49750	49800	49800	49750	1831
651	20230822	090900	493752350	49750	49800	49800	49750	175
652	20230822	090800	485039400	49750	49800	49800	49750	326
653	20230822	090700	468817650	49750	49800	49800	49750	146
654	20230822	090600	461548750	49800	49750	49800	49750	324
655	20230822	090500	445424400	49750	49650	49750	49650	488
656	20230822	090400	421173300	49650	49600	49650	49600	971
657	20230822	090300	372993400	49600	49550	49650	49550	903
658	20230822	090200	328209550	49600	49600	49800	49600	2994
659	20230822	090100	179659850	49600	49800	49800	49500	2347
660	20230822	090000	63233400	49800	49600	49800	49600	1274