KissMeData/171090/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200400	919944800	21800	21800	21800	21800	2547
3	20230822	200300	919944800	21800	21800	21800	21800	0
4	20230822	200200	919944800	21800	21800	21800	21800	0
5	20230822	200100	919944800	21800	21800	21800	21800	0
6	20230822	200000	919944800	21800	21800	21800	21800	0
7	20230822	195900	919944800	21800	21800	21800	21800	0
8	20230822	195800	919944800	21800	21800	21800	21800	0
9	20230822	195700	919944800	21800	21800	21800	21800	0
10	20230822	195600	919944800	21800	21800	21800	21800	0
11	20230822	195500	919944800	21800	21800	21800	21800	0
12	20230822	195400	919944800	21800	21800	21800	21800	0
13	20230822	195300	919944800	21800	21800	21800	21800	0
14	20230822	195200	919944800	21800	21800	21800	21800	0
15	20230822	195100	919944800	21800	21800	21800	21800	0
16	20230822	195000	919944800	21800	21800	21800	21800	0
17	20230822	194900	919944800	21800	21800	21800	21800	0
18	20230822	194800	919944800	21800	21800	21800	21800	0
19	20230822	194700	919944800	21800	21800	21800	21800	0
20	20230822	194600	919944800	21800	21800	21800	21800	0
21	20230822	194500	919944800	21800	21800	21800	21800	0
22	20230822	194400	919944800	21800	21800	21800	21800	0
23	20230822	194300	919944800	21800	21800	21800	21800	0
24	20230822	194200	919944800	21800	21800	21800	21800	0
25	20230822	194100	919944800	21800	21800	21800	21800	0
26	20230822	194000	919944800	21800	21800	21800	21800	0
27	20230822	193900	919944800	21800	21800	21800	21800	0
28	20230822	193800	919944800	21800	21800	21800	21800	0
29	20230822	193700	919944800	21800	21800	21800	21800	0
30	20230822	193600	919944800	21800	21800	21800	21800	0
31	20230822	193500	919944800	21800	21800	21800	21800	0
32	20230822	193400	919944800	21800	21800	21800	21800	2547
33	20230822	193300	919944800	21800	21800	21800	21800	0
34	20230822	193200	919944800	21800	21800	21800	21800	0
35	20230822	193100	919944800	21800	21800	21800	21800	0
36	20230822	193000	919944800	21800	21800	21800	21800	0
37	20230822	192900	919944800	21800	21800	21800	21800	0
38	20230822	192800	919944800	21800	21800	21800	21800	0
39	20230822	192700	919944800	21800	21800	21800	21800	0
40	20230822	192600	919944800	21800	21800	21800	21800	0
41	20230822	192500	919944800	21800	21800	21800	21800	0
42	20230822	192400	919944800	21800	21800	21800	21800	0
43	20230822	192300	919944800	21800	21800	21800	21800	0
44	20230822	192200	919944800	21800	21800	21800	21800	0
45	20230822	192100	919944800	21800	21800	21800	21800	0
46	20230822	192000	919944800	21800	21800	21800	21800	0
47	20230822	191900	919944800	21800	21800	21800	21800	0
48	20230822	191800	919944800	21800	21800	21800	21800	0
49	20230822	191700	919944800	21800	21800	21800	21800	0
50	20230822	191600	919944800	21800	21800	21800	21800	0
51	20230822	191500	919944800	21800	21800	21800	21800	0
52	20230822	191400	919944800	21800	21800	21800	21800	0
53	20230822	191300	919944800	21800	21800	21800	21800	0
54	20230822	191200	919944800	21800	21800	21800	21800	0
55	20230822	191100	919944800	21800	21800	21800	21800	0
56	20230822	191000	919944800	21800	21800	21800	21800	0
57	20230822	190900	919944800	21800	21800	21800	21800	0
58	20230822	190800	919944800	21800	21800	21800	21800	0
59	20230822	190700	919944800	21800	21800	21800	21800	0
60	20230822	190600	919944800	21800	21800	21800	21800	0
61	20230822	190500	919944800	21800	21800	21800	21800	0
62	20230822	190400	919944800	21800	21800	21800	21800	2547
63	20230822	190300	919944800	21800	21800	21800	21800	0
64	20230822	190200	919944800	21800	21800	21800	21800	0
65	20230822	190100	919944800	21800	21800	21800	21800	0
66	20230822	190000	919944800	21800	21800	21800	21800	0
67	20230822	185900	919944800	21800	21800	21800	21800	0
68	20230822	185800	919944800	21800	21800	21800	21800	0
69	20230822	185700	919944800	21800	21800	21800	21800	0
70	20230822	185600	919944800	21800	21800	21800	21800	0
71	20230822	185500	919944800	21800	21800	21800	21800	0
72	20230822	185400	919944800	21800	21800	21800	21800	0
73	20230822	185300	919944800	21800	21800	21800	21800	0
74	20230822	185200	919944800	21800	21800	21800	21800	0
75	20230822	185100	919944800	21800	21800	21800	21800	0
76	20230822	185000	919944800	21800	21800	21800	21800	0
77	20230822	184900	919944800	21800	21800	21800	21800	0
78	20230822	184800	919944800	21800	21800	21800	21800	0
79	20230822	184700	919944800	21800	21800	21800	21800	0
80	20230822	184600	919944800	21800	21800	21800	21800	0
81	20230822	184500	919944800	21800	21800	21800	21800	0
82	20230822	184400	919944800	21800	21800	21800	21800	0
83	20230822	184300	919944800	21800	21800	21800	21800	0
84	20230822	184200	919944800	21800	21800	21800	21800	0
85	20230822	184100	919944800	21800	21800	21800	21800	0
86	20230822	184000	919944800	21800	21800	21800	21800	0
87	20230822	183900	919944800	21800	21800	21800	21800	0
88	20230822	183800	919944800	21800	21800	21800	21800	0
89	20230822	183700	919944800	21800	21800	21800	21800	0
90	20230822	183600	919944800	21800	21800	21800	21800	0
91	20230822	183500	919944800	21800	21800	21800	21800	0
92	20230822	183400	919944800	21800	21800	21800	21800	2547
93	20230822	183300	919944800	21800	21800	21800	21800	0
94	20230822	183200	919944800	21800	21800	21800	21800	0
95	20230822	183100	919944800	21800	21800	21800	21800	0
96	20230822	183000	919944800	21800	21800	21800	21800	0
97	20230822	182900	919944800	21800	21800	21800	21800	0
98	20230822	182800	919944800	21800	21800	21800	21800	0
99	20230822	182700	919944800	21800	21800	21800	21800	0
100	20230822	182600	919944800	21800	21800	21800	21800	0
101	20230822	182500	919944800	21800	21800	21800	21800	0
102	20230822	182400	919944800	21800	21800	21800	21800	0
103	20230822	182300	919944800	21800	21800	21800	21800	0
104	20230822	182200	919944800	21800	21800	21800	21800	0
105	20230822	182100	919944800	21800	21800	21800	21800	0
106	20230822	182000	919944800	21800	21800	21800	21800	0
107	20230822	181900	919944800	21800	21800	21800	21800	0
108	20230822	181800	919944800	21800	21800	21800	21800	0
109	20230822	181700	919944800	21800	21800	21800	21800	0
110	20230822	181600	919944800	21800	21800	21800	21800	0
111	20230822	181500	919944800	21800	21800	21800	21800	0
112	20230822	181400	919944800	21800	21800	21800	21800	0
113	20230822	181300	919944800	21800	21800	21800	21800	0
114	20230822	181200	919944800	21800	21800	21800	21800	0
115	20230822	181100	919944800	21800	21800	21800	21800	0
116	20230822	181000	919944800	21800	21800	21800	21800	0
117	20230822	180900	919944800	21800	21800	21800	21800	0
118	20230822	180800	919944800	21800	21800	21800	21800	0
119	20230822	180700	919944800	21800	21800	21800	21800	0
120	20230822	180600	919944800	21800	21800	21800	21800	0
121	20230822	180500	919944800	21800	21800	21800	21800	0
122	20230822	180400	919944800	21800	21800	21800	21800	2547
123	20230822	180300	919944800	21800	21800	21800	21800	0
124	20230822	180200	919944800	21800	21800	21800	21800	0
125	20230822	180100	919944800	21800	21800	21800	21800	0
126	20230822	180000	919944800	21800	21800	21800	21800	0
127	20230822	175900	919944800	21800	21800	21800	21800	0
128	20230822	175800	919944800	21800	21800	21800	21800	0
129	20230822	175700	919944800	21800	21800	21800	21800	0
130	20230822	175600	919944800	21800	21800	21800	21800	0
131	20230822	175500	919944800	21800	21800	21800	21800	0
132	20230822	175400	919944800	21800	21800	21800	21800	0
133	20230822	175300	919944800	21800	21800	21800	21800	0
134	20230822	175200	919944800	21800	21800	21800	21800	0
135	20230822	175100	919944800	21800	21800	21800	21800	0
136	20230822	175000	919944800	21800	21800	21800	21800	0
137	20230822	174900	919944800	21800	21800	21800	21800	0
138	20230822	174800	919944800	21800	21800	21800	21800	0
139	20230822	174700	919944800	21800	21800	21800	21800	0
140	20230822	174600	919944800	21800	21800	21800	21800	0
141	20230822	174500	919944800	21800	21800	21800	21800	0
142	20230822	174400	919944800	21800	21800	21800	21800	0
143	20230822	174300	919944800	21800	21800	21800	21800	0
144	20230822	174200	919944800	21800	21800	21800	21800	0
145	20230822	174100	919944800	21800	21800	21800	21800	0
146	20230822	174000	919944800	21800	21800	21800	21800	0
147	20230822	173900	919944800	21800	21800	21800	21800	0
148	20230822	173800	919944800	21800	21800	21800	21800	0
149	20230822	173700	919944800	21800	21800	21800	21800	0
150	20230822	173600	919944800	21800	21800	21800	21800	0
151	20230822	173500	919944800	21800	21800	21800	21800	0
152	20230822	173400	919944800	21800	21800	21800	21800	2547
153	20230822	173300	919944800	21800	21800	21800	21800	0
154	20230822	173200	919944800	21800	21800	21800	21800	0
155	20230822	173100	919944800	21800	21800	21800	21800	0
156	20230822	173000	919944800	21800	21800	21800	21800	0
157	20230822	172900	919944800	21800	21800	21800	21800	0
158	20230822	172800	919944800	21800	21800	21800	21800	0
159	20230822	172700	919944800	21800	21800	21800	21800	0
160	20230822	172600	919944800	21800	21800	21800	21800	0
161	20230822	172500	919944800	21800	21800	21800	21800	0
162	20230822	172400	919944800	21800	21800	21800	21800	0
163	20230822	172300	919944800	21800	21800	21800	21800	0
164	20230822	172200	919944800	21800	21800	21800	21800	0
165	20230822	172100	919944800	21800	21800	21800	21800	0
166	20230822	172000	919944800	21800	21800	21800	21800	0
167	20230822	171900	919944800	21800	21800	21800	21800	0
168	20230822	171800	919944800	21800	21800	21800	21800	0
169	20230822	171700	919944800	21800	21800	21800	21800	0
170	20230822	171600	919944800	21800	21800	21800	21800	0
171	20230822	171500	919944800	21800	21800	21800	21800	0
172	20230822	171400	919944800	21800	21800	21800	21800	0
173	20230822	171300	919944800	21800	21800	21800	21800	0
174	20230822	171200	919944800	21800	21800	21800	21800	0
175	20230822	171100	919944800	21800	21800	21800	21800	0
176	20230822	171000	919944800	21800	21800	21800	21800	0
177	20230822	170900	919944800	21800	21800	21800	21800	0
178	20230822	170800	919944800	21800	21800	21800	21800	0
179	20230822	170700	919944800	21800	21800	21800	21800	0
180	20230822	170600	919944800	21800	21800	21800	21800	0
181	20230822	170500	919944800	21800	21800	21800	21800	0
182	20230822	170400	919944800	21800	21800	21800	21800	2547
183	20230822	170300	919944800	21800	21800	21800	21800	0
184	20230822	170200	919944800	21800	21800	21800	21800	0
185	20230822	170100	919944800	21800	21800	21800	21800	0
186	20230822	170000	919944800	21800	21800	21800	21800	0
187	20230822	165900	919944800	21800	21800	21800	21800	0
188	20230822	165800	919944800	21800	21800	21800	21800	0
189	20230822	165700	919944800	21800	21800	21800	21800	0
190	20230822	165600	919944800	21800	21800	21800	21800	0
191	20230822	165500	919944800	21800	21800	21800	21800	0
192	20230822	165400	919944800	21800	21800	21800	21800	0
193	20230822	165300	919944800	21800	21800	21800	21800	0
194	20230822	165200	919944800	21800	21800	21800	21800	0
195	20230822	165100	919944800	21800	21800	21800	21800	0
196	20230822	165000	919944800	21800	21800	21800	21800	0
197	20230822	164900	919944800	21800	21800	21800	21800	0
198	20230822	164800	919944800	21800	21800	21800	21800	0
199	20230822	164700	919944800	21800	21800	21800	21800	0
200	20230822	164600	919944800	21800	21800	21800	21800	0
201	20230822	164500	919944800	21800	21800	21800	21800	0
202	20230822	164400	919944800	21800	21800	21800	21800	0
203	20230822	164300	919944800	21800	21800	21800	21800	0
204	20230822	164200	919944800	21800	21800	21800	21800	0
205	20230822	164100	919944800	21800	21800	21800	21800	0
206	20230822	164000	919944800	21800	21800	21800	21800	0
207	20230822	163900	919944800	21800	21800	21800	21800	0
208	20230822	163800	919944800	21800	21800	21800	21800	0
209	20230822	163700	919944800	21800	21800	21800	21800	0
210	20230822	163600	919944800	21800	21800	21800	21800	0
211	20230822	163500	919944800	21800	21800	21800	21800	0
212	20230822	163400	919944800	21800	21800	21800	21800	2547
213	20230822	163300	919944800	21800	21800	21800	21800	0
214	20230822	163200	919944800	21800	21800	21800	21800	0
215	20230822	163100	919944800	21800	21800	21800	21800	0
216	20230822	163000	919944800	21800	21800	21800	21800	0
217	20230822	162900	919944800	21800	21800	21800	21800	0
218	20230822	162800	919944800	21800	21800	21800	21800	0
219	20230822	162700	919944800	21800	21800	21800	21800	0
220	20230822	162600	919944800	21800	21800	21800	21800	0
221	20230822	162500	919944800	21800	21800	21800	21800	0
222	20230822	162400	919944800	21800	21800	21800	21800	0
223	20230822	162300	919944800	21800	21800	21800	21800	0
224	20230822	162200	919944800	21800	21800	21800	21800	0
225	20230822	162100	919944800	21800	21800	21800	21800	0
226	20230822	162000	919944800	21800	21800	21800	21800	0
227	20230822	161900	919944800	21800	21800	21800	21800	0
228	20230822	161800	919944800	21800	21800	21800	21800	0
229	20230822	161700	919944800	21800	21800	21800	21800	0
230	20230822	161600	919944800	21800	21800	21800	21800	0
231	20230822	161500	919944800	21800	21800	21800	21800	0
232	20230822	161400	919944800	21800	21800	21800	21800	0
233	20230822	161300	919944800	21800	21800	21800	21800	0
234	20230822	161200	919944800	21800	21800	21800	21800	0
235	20230822	161100	919944800	21800	21800	21800	21800	0
236	20230822	161000	919944800	21800	21800	21800	21800	0
237	20230822	160900	919944800	21800	21800	21800	21800	0
238	20230822	160800	919944800	21800	21800	21800	21800	0
239	20230822	160700	919944800	21800	21800	21800	21800	0
240	20230822	160600	919944800	21800	21800	21800	21800	0
241	20230822	160500	919944800	21800	21800	21800	21800	0
242	20230822	160400	919944800	21800	21800	21800	21800	2547
243	20230822	160300	919944800	21800	21800	21800	21800	0
244	20230822	160200	919944800	21800	21800	21800	21800	0
245	20230822	160100	919944800	21800	21800	21800	21800	0
246	20230822	160000	919944800	21800	21800	21800	21800	0
247	20230822	155900	919944800	21800	21800	21800	21800	0
248	20230822	155800	919944800	21800	21800	21800	21800	0
249	20230822	155700	919944800	21800	21800	21800	21800	0
250	20230822	155600	919944800	21800	21800	21800	21800	0
251	20230822	155500	919944800	21800	21800	21800	21800	0
252	20230822	155400	919944800	21800	21800	21800	21800	0
253	20230822	155300	919944800	21800	21800	21800	21800	0
254	20230822	155200	919944800	21800	21800	21800	21800	0
255	20230822	155100	919944800	21800	21800	21800	21800	0
256	20230822	155000	919944800	21800	21800	21800	21800	0
257	20230822	154900	919944800	21800	21800	21800	21800	0
258	20230822	154800	919944800	21800	21800	21800	21800	0
259	20230822	154700	919944800	21800	21800	21800	21800	0
260	20230822	154600	919944800	21800	21800	21800	21800	0
261	20230822	154500	919944800	21800	21800	21800	21800	0
262	20230822	154400	919944800	21800	21800	21800	21800	0
263	20230822	154300	919944800	21800	21800	21800	21800	0
264	20230822	154200	919944800	21800	21800	21800	21800	0
265	20230822	154100	919944800	21800	21800	21800	21800	0
266	20230822	154000	919944800	21800	21800	21800	21800	0
267	20230822	153900	919944800	21800	21800	21800	21800	0
268	20230822	153800	919944800	21800	21800	21800	21800	0
269	20230822	153700	919944800	21800	21800	21800	21800	0
270	20230822	153600	919944800	21800	21800	21800	21800	0
271	20230822	153500	919944800	21800	21800	21800	21800	0
272	20230822	153400	919944800	21800	21800	21800	21800	2547
273	20230822	153300	919944800	21800	21800	21800	21800	0
274	20230822	153200	919944800	21800	21800	21800	21800	0
275	20230822	153100	919944800	21800	21800	21800	21800	0
276	20230822	153000	919944800	21800	21800	21800	21800	2547
277	20230822	152900	864420200	21900	21900	21900	21900	0
278	20230822	152800	864420200	21900	21900	21900	21900	0
279	20230822	152700	864420200	21900	21900	21900	21900	0
280	20230822	152600	864420200	21900	21900	21900	21900	0
281	20230822	152500	864420200	21900	21900	21900	21900	0
282	20230822	152400	864420200	21900	21900	21900	21900	0
283	20230822	152300	864420200	21900	21900	21900	21900	0
284	20230822	152200	864420200	21900	21900	21900	21900	0
285	20230822	152100	864420200	21900	21900	21900	21900	0
286	20230822	152000	864420200	21900	21900	21900	21900	0
287	20230822	151900	864420200	21900	21850	21900	21850	75
288	20230822	151800	862778900	21850	21850	21850	21850	151
289	20230822	151700	859479550	21850	21900	21900	21850	132
290	20230822	151600	856594850	21850	21850	21900	21850	145
291	20230822	151500	853425350	21850	21850	21850	21850	30
292	20230822	151400	852769850	21850	21850	21850	21850	241
293	20230822	151300	847504000	21900	21900	21900	21900	5
294	20230822	151200	847394500	21900	21900	21900	21900	0
295	20230822	151100	847394500	21900	21900	21900	21900	0
296	20230822	151000	847394500	21900	21850	21900	21850	39
297	20230822	150900	846542300	21850	21900	21900	21850	11
298	20230822	150800	846301900	21900	21900	21900	21900	156
299	20230822	150700	842885500	21900	21900	21900	21850	18
300	20230822	150600	842491800	21900	21900	21900	21850	79
301	20230822	150500	840764000	21900	21850	21900	21850	89
302	20230822	150400	838819150	21850	21900	21900	21850	77
303	20230822	150300	837135600	21850	21850	21850	21850	20
304	20230822	150200	836698600	21850	21850	21850	21850	226
305	20230822	150100	831760500	21800	21850	21850	21800	28
306	20230822	150000	831149100	21800	21850	21850	21800	51
307	20230822	145900	830037150	21800	21800	21800	21800	455
308	20230822	145800	820118150	21800	21800	21850	21800	56
309	20230822	145700	818897300	21800	21850	21850	21800	12
310	20230822	145600	818635250	21850	21850	21850	21800	102
311	20230822	145500	816409050	21900	21850	21900	21850	14
312	20230822	145400	816102650	21850	21850	21850	21850	1766
313	20230822	145300	777515550	21900	21850	21900	21850	3
314	20230822	145200	777449950	21850	21850	21850	21850	296
315	20230822	145100	770982350	21800	21900	21900	21800	1942
316	20230822	145000	728484250	21900	21900	21900	21900	30
317	20230822	144900	727827250	21950	21900	21950	21900	118
318	20230822	144800	725242150	21950	21950	21950	21950	1
319	20230822	144700	725220200	21950	21950	21950	21950	0
320	20230822	144600	725220200	21950	21950	21950	21950	23
321	20230822	144500	724715350	21950	21950	21950	21950	37
322	20230822	144400	723903200	21950	21950	21950	21950	5
323	20230822	144300	723793450	21950	21950	21950	21950	1
324	20230822	144200	723771500	21900	21900	21900	21900	0
325	20230822	144100	723771500	21900	21900	21900	21900	0
326	20230822	144000	723771500	21900	21900	21900	21900	0
327	20230822	143900	723771500	21900	21900	21900	21900	1
328	20230822	143800	723749600	21900	21850	21900	21850	404
329	20230822	143700	714903350	21850	21850	21850	21800	386
330	20230822	143600	706470500	21850	21850	21850	21850	259
331	20230822	143500	700811350	21850	21850	21850	21850	0
332	20230822	143400	700811350	21850	21900	21900	21850	2
333	20230822	143300	700767600	21800	21850	21850	21800	133
334	20230822	143200	697867900	21850	21850	21850	21850	16
335	20230822	143100	697518300	21850	21850	21850	21850	443
336	20230822	143000	687838750	21900	21900	21900	21900	3
337	20230822	142900	687773050	21900	21900	21900	21900	1
338	20230822	142800	687751150	21850	21850	21850	21850	15
339	20230822	142700	687423400	21900	21900	21900	21900	0
340	20230822	142600	687423400	21900	21900	21900	21900	10
341	20230822	142500	687204400	21900	21900	21900	21900	10
342	20230822	142400	686985400	21850	21850	21850	21850	0
343	20230822	142300	686985400	21850	21850	21850	21850	1
344	20230822	142200	686963550	21850	21850	21850	21850	11
345	20230822	142100	686723200	21850	21850	21850	21850	232
346	20230822	142000	681654000	21850	21900	21900	21850	31
347	20230822	141900	680976300	21850	21850	21850	21850	0
348	20230822	141800	680976300	21850	21850	21850	21850	2
349	20230822	141700	680932600	21800	21800	21800	21800	50
350	20230822	141600	679842600	21850	21850	21850	21850	7
351	20230822	141500	679689650	21850	21850	21850	21850	580
352	20230822	141400	667016650	21900	21900	21900	21900	0
353	20230822	141300	667016650	21900	21850	21900	21850	500
354	20230822	141200	656091600	21850	21850	21850	21850	1
355	20230822	141100	656069750	21800	21800	21800	21800	106
356	20230822	141000	653758950	21850	21850	21850	21850	56
357	20230822	140900	652535350	21850	21850	21850	21850	4
358	20230822	140800	652447950	21900	21900	21900	21900	1
359	20230822	140700	652426050	21850	21850	21850	21850	3
360	20230822	140600	652360500	21850	21850	21850	21850	38
361	20230822	140500	651530200	21850	21850	21850	21850	65
362	20230822	140400	650109950	21850	21850	21850	21850	0
363	20230822	140300	650109950	21850	21850	21850	21850	8
364	20230822	140200	649935150	21850	21900	21900	21850	806
365	20230822	140100	632310750	21900	21900	21900	21900	0
366	20230822	140000	632310750	21900	21900	21900	21900	9
367	20230822	135900	632113650	21900	21900	21900	21900	0
368	20230822	135800	632113650	21900	21900	21900	21900	43
369	20230822	135700	631171950	21900	21900	21900	21900	49
370	20230822	135600	630098850	21900	21900	21900	21900	0
371	20230822	135500	630098850	21900	21900	21900	21900	0
372	20230822	135400	630098850	21900	21900	21900	21900	0
373	20230822	135300	630098850	21900	21900	21900	21900	81
374	20230822	135200	628324950	21900	21900	21900	21900	124
375	20230822	135100	625609350	21900	21900	21900	21900	0
376	20230822	135000	625609350	21900	21900	21900	21900	3
377	20230822	134900	625543650	21900	21900	21900	21900	66
378	20230822	134800	624098250	21950	21950	21950	21950	0
379	20230822	134700	624098250	21950	21950	21950	21950	0
380	20230822	134600	624098250	21950	21950	21950	21950	1
381	20230822	134500	624076300	21950	21950	21950	21950	2
382	20230822	134400	624032400	21900	21900	21900	21900	14
383	20230822	134300	623725800	21900	21900	21900	21900	0
384	20230822	134200	623725800	21900	21900	21900	21900	3
385	20230822	134100	623660100	21900	21900	21900	21900	0
386	20230822	134000	623660100	21900	21850	21900	21850	408
387	20230822	133900	614735300	21900	21900	21900	21900	5
388	20230822	133800	614625800	21900	21900	21900	21900	15
389	20230822	133700	614297300	21900	21900	21900	21850	59
390	20230822	133600	613007700	21900	21900	21900	21900	2
391	20230822	133500	612963900	21900	21900	21900	21900	156
392	20230822	133400	609547500	21900	21900	21900	21900	113
393	20230822	133300	607072800	21900	21900	21950	21900	56
394	20230822	133200	605846350	21900	21950	21950	21900	342
395	20230822	133100	598356000	21950	21950	21950	21950	102
396	20230822	133000	596117100	22000	21950	22000	21950	62
397	20230822	132900	594756150	22000	21900	22000	21900	80
398	20230822	132800	593000150	21900	21900	21900	21900	0
399	20230822	132700	593000150	21900	22000	22000	21900	22
400	20230822	132600	592518250	21900	21900	21900	21900	0
401	20230822	132500	592518250	21900	21900	21900	21900	36
402	20230822	132400	591729850	21950	21950	21950	21950	10
403	20230822	132300	591510350	21900	21900	21900	21900	0
404	20230822	132200	591510350	21900	22000	22000	21900	446
405	20230822	132100	581729150	22000	22000	22000	22000	0
406	20230822	132000	581729150	22000	22000	22000	22000	10
407	20230822	131900	581509150	22000	22000	22000	22000	20
408	20230822	131800	581069150	22000	22000	22000	22000	1
409	20230822	131700	581047150	22000	22000	22000	22000	55
410	20230822	131600	579837150	22000	22000	22000	22000	3
411	20230822	131500	579771150	22000	22050	22050	22000	39
412	20230822	131400	578913100	22000	22000	22000	22000	70
413	20230822	131300	577373100	22000	21950	22000	21950	18
414	20230822	131200	576977850	21950	22100	22100	21950	1126
415	20230822	131100	552146900	22100	22100	22100	22100	11
416	20230822	131000	551903800	22100	22100	22100	22100	11
417	20230822	130900	551660700	22000	22000	22000	22000	0
418	20230822	130800	551660700	22000	22000	22000	22000	0
419	20230822	130700	551660700	22000	22050	22050	22000	967
420	20230822	130600	530372100	22100	22100	22100	22100	0
421	20230822	130500	530372100	22100	22100	22100	22100	0
422	20230822	130400	530372100	22100	22100	22100	22100	0
423	20230822	130300	530372100	22100	22100	22100	22100	0
424	20230822	130200	530372100	22100	22100	22100	22100	50
425	20230822	130100	529267100	22100	22100	22100	22100	0
426	20230822	130000	529267100	22100	22100	22100	22100	1
427	20230822	125900	529245000	22050	22050	22050	22050	0
428	20230822	125800	529245000	22050	22100	22100	22050	26
429	20230822	125700	528670650	22100	22100	22100	22100	0
430	20230822	125600	528670650	22100	22100	22100	22100	0
431	20230822	125500	528670650	22100	22050	22100	22050	116
432	20230822	125400	526110350	22100	22050	22100	22050	22
433	20230822	125300	525625150	22050	22050	22050	22050	12
434	20230822	125200	525360550	22050	22050	22050	22050	0
435	20230822	125100	525360550	22050	22050	22050	22050	0
436	20230822	125000	525360550	22050	22050	22050	22050	0
437	20230822	124900	525360550	22050	22050	22050	22050	10
438	20230822	124800	525140050	22100	22100	22100	22100	81
439	20230822	124700	523349950	22100	22100	22100	22100	5
440	20230822	124600	523239450	22150	22150	22150	22150	0
441	20230822	124500	523239450	22150	22150	22150	22150	2
442	20230822	124400	523195150	22100	22100	22100	22100	30
443	20230822	124300	522532150	22100	22100	22100	22100	0
444	20230822	124200	522532150	22100	22100	22100	22100	1
445	20230822	124100	522510050	22150	22150	22150	22150	0
446	20230822	124000	522510050	22150	22150	22150	22150	41
447	20230822	123900	521601900	22100	22100	22100	22100	0
448	20230822	123800	521601900	22100	22100	22100	22100	20
449	20230822	123700	521159900	22100	22100	22100	22100	0
450	20230822	123600	521159900	22100	22100	22100	22100	7
451	20230822	123500	521005200	22100	22100	22100	22100	33
452	20230822	123400	520275900	22100	22100	22100	22100	5
453	20230822	123300	520165400	22100	22100	22100	22100	10
454	20230822	123200	519944400	22100	22100	22100	22100	9
455	20230822	123100	519745500	22100	22050	22100	22050	10
456	20230822	123000	519524950	22050	22100	22100	22050	421
457	20230822	122900	510241750	22100	22100	22100	22100	10
458	20230822	122800	510020750	22050	22050	22050	22050	10
459	20230822	122700	509800250	22150	22150	22150	22150	0
460	20230822	122600	509800250	22150	22150	22150	22150	12
461	20230822	122500	509534450	22150	22150	22150	22150	0
462	20230822	122400	509534450	22150	22150	22150	22150	0
463	20230822	122300	509534450	22150	22150	22150	22150	0
464	20230822	122200	509534450	22150	22150	22150	22150	0
465	20230822	122100	509534450	22150	22150	22150	22150	0
466	20230822	122000	509534450	22150	22150	22150	22150	0
467	20230822	121900	509534450	22150	22150	22150	22150	0
468	20230822	121800	509534450	22150	22150	22150	22150	0
469	20230822	121700	509534450	22150	22150	22150	22150	62
470	20230822	121600	508161150	22050	22050	22050	22050	0
471	20230822	121500	508161150	22050	22050	22050	22050	0
472	20230822	121400	508161150	22050	22050	22050	22050	0
473	20230822	121300	508161150	22050	22050	22050	22050	0
474	20230822	121200	508161150	22050	22050	22050	22050	259
475	20230822	121100	502450200	22050	22050	22050	22050	30
476	20230822	121000	501788700	22050	22100	22100	22050	25
477	20230822	120900	501236700	22100	22100	22100	22100	0
478	20230822	120800	501236700	22100	22100	22100	22100	3
479	20230822	120700	501170400	22150	22150	22150	22150	0
480	20230822	120600	501170400	22150	22100	22150	22050	69
481	20230822	120500	499644950	22100	22100	22100	22100	0
482	20230822	120400	499644950	22100	22100	22100	22100	10
483	20230822	120300	499423950	22050	22050	22050	22050	0
484	20230822	120200	499423950	22050	22050	22050	22050	0
485	20230822	120100	499423950	22050	22050	22050	22050	17
486	20230822	120000	499049100	22150	22150	22150	22150	3
487	20230822	115900	498982650	22150	22150	22150	22150	0
488	20230822	115800	498982650	22150	22100	22150	22100	4
489	20230822	115700	498894100	22150	22150	22150	22150	0
490	20230822	115600	498894100	22150	22150	22150	22150	0
491	20230822	115500	498894100	22150	22050	22150	22050	41
492	20230822	115400	497987950	22100	22100	22100	22100	0
493	20230822	115300	497987950	22100	22100	22100	22100	1
494	20230822	115200	497965850	22100	22100	22100	22100	2
495	20230822	115100	497921650	22100	22100	22100	22100	3
496	20230822	115000	497855350	22100	22100	22100	22100	11
497	20230822	114900	497612250	22100	22100	22100	22100	0
498	20230822	114800	497612250	22100	22100	22100	22100	111
499	20230822	114700	495159150	22100	22100	22100	22100	57
500	20230822	114600	493899450	22100	22100	22100	22050	52
501	20230822	114500	492752750	22100	22100	22100	22100	21
502	20230822	114400	492288650	22100	22100	22100	22100	7
503	20230822	114300	492133950	22100	22100	22100	22100	11
504	20230822	114200	491890850	22100	22100	22100	22100	37
505	20230822	114100	491073150	22100	22100	22100	22100	19
506	20230822	114000	490653250	22150	22100	22150	22100	3
507	20230822	113900	490586900	22100	22100	22100	22100	144
508	20230822	113800	487404500	22100	22100	22100	22100	69
509	20230822	113700	485879600	22200	22200	22200	22200	0
510	20230822	113600	485879600	22200	22200	22200	22200	0
511	20230822	113500	485879600	22200	22200	22200	22200	0
512	20230822	113400	485879600	22200	22200	22200	22200	1
513	20230822	113300	485857400	22100	22100	22100	22100	28
514	20230822	113200	485238600	22100	22100	22100	22100	239
515	20230822	113100	479956700	22250	22250	22250	22250	0
516	20230822	113000	479956700	22250	22250	22250	22250	0
517	20230822	112900	479956700	22250	22150	22250	22150	160
518	20230822	112800	476408700	22150	22100	22150	22100	28
519	20230822	112700	475788850	22100	22100	22100	22100	38
520	20230822	112600	474949050	22100	22150	22150	22050	61
521	20230822	112500	473603450	22050	22050	22050	22050	257
522	20230822	112400	467936600	22050	22050	22050	22050	0
523	20230822	112300	467936600	22050	22050	22050	22050	0
524	20230822	112200	467936600	22050	22050	22050	22050	0
525	20230822	112100	467936600	22050	22050	22050	22050	499
526	20230822	112000	456933650	22150	22100	22150	22100	41
527	20230822	111900	456027500	22100	22100	22100	22100	10
528	20230822	111800	455806500	22150	22100	22150	22100	51
529	20230822	111700	454679350	22050	22050	22050	22050	0
530	20230822	111600	454679350	22050	22050	22050	22050	0
531	20230822	111500	454679350	22050	22150	22150	22050	103
532	20230822	111400	452408100	22100	22100	22100	22100	0
533	20230822	111300	452408100	22100	22100	22100	22050	47
534	20230822	111200	451369900	22100	22100	22100	22050	62
535	20230822	111100	450000100	22100	22100	22100	22100	15
536	20230822	111000	449668600	22100	22100	22100	22100	0
537	20230822	110900	449668600	22100	22100	22100	22100	0
538	20230822	110800	449668600	22100	22100	22100	22100	0
539	20230822	110700	449668600	22100	22100	22100	22100	0
540	20230822	110600	449668600	22100	22100	22100	22100	6
541	20230822	110500	449536000	22000	22000	22100	22000	5
542	20230822	110400	449425800	22000	22000	22000	22000	213
543	20230822	110300	444739800	22000	22000	22000	22000	1
544	20230822	110200	444717800	22000	22000	22000	22000	6
545	20230822	110100	444585800	22000	22000	22000	22000	121
546	20230822	110000	441923800	22000	22000	22000	22000	32
547	20230822	105900	441219800	21950	21950	21950	21950	0
548	20230822	105800	441219800	21950	21950	21950	21950	4
549	20230822	105700	441132000	21950	21950	21950	21950	0
550	20230822	105600	441132000	21950	21900	21950	21900	134
551	20230822	105500	438195700	21900	21900	21900	21900	26
552	20230822	105400	437626300	21950	21950	21950	21950	5
553	20230822	105300	437516550	22000	22000	22000	22000	0
554	20230822	105200	437516550	22000	22000	22000	22000	42
555	20230822	105100	436592550	22000	21900	22000	21900	481
556	20230822	105000	426021650	21950	22050	22050	21950	3082
557	20230822	104900	358154500	22100	22100	22100	22100	0
558	20230822	104800	358154500	22100	22100	22100	22100	0
559	20230822	104700	358154500	22100	22100	22100	22100	3
560	20230822	104600	358088200	22100	22100	22100	22100	92
561	20230822	104500	356055000	22200	22200	22200	22050	13
562	20230822	104400	355767900	22100	22100	22100	22100	35
563	20230822	104300	354994400	22100	22100	22100	22100	1
564	20230822	104200	354972300	22100	22100	22100	22100	21
565	20230822	104100	354508200	22100	22100	22100	22100	19
566	20230822	104000	354088300	22050	22100	22100	22050	25
567	20230822	103900	353536900	22100	22100	22100	22100	1
568	20230822	103800	353514800	22100	22100	22100	22100	6
569	20230822	103700	353382200	22100	22100	22100	22050	107
570	20230822	103600	351021400	22150	22100	22150	22050	110
571	20230822	103500	348592650	22050	22050	22050	22050	92
572	20230822	103400	346564050	22050	22050	22050	22050	30
573	20230822	103300	345902550	22100	22100	22100	22100	94
574	20230822	103200	343825150	22100	22150	22150	22100	107
575	20230822	103100	341459100	22150	22150	22150	22150	0
576	20230822	103000	341459100	22150	22150	22150	22150	42
577	20230822	102900	340528800	22150	22150	22150	22100	272
578	20230822	102800	334505000	22150	22150	22150	22150	0
579	20230822	102700	334505000	22150	22150	22150	22150	0
580	20230822	102600	334505000	22150	22150	22150	22150	0
581	20230822	102500	334505000	22150	22150	22150	22150	0
582	20230822	102400	334505000	22150	22150	22150	22150	0
583	20230822	102300	334505000	22150	22050	22150	22050	22
584	20230822	102200	334019300	22050	22100	22100	22050	17
585	20230822	102100	333643950	22100	22100	22100	22100	3
586	20230822	102000	333577650	22100	22050	22100	22050	214
587	20230822	101900	328848300	22050	22100	22100	22050	65
588	20230822	101800	327412800	22100	22100	22100	22100	89
589	20230822	101700	325445900	22100	22100	22100	22100	5
590	20230822	101600	325335400	22100	22050	22100	22050	103
591	20230822	101500	323064200	22100	22100	22100	22100	1
592	20230822	101400	323042100	22050	22100	22100	22050	750
593	20230822	101300	306495050	22150	22100	22150	22100	29
594	20230822	101200	305853150	22100	22100	22100	22100	15
595	20230822	101100	305521650	22150	22150	22150	22150	0
596	20230822	101000	305521650	22150	22150	22150	22150	1
597	20230822	100900	305499500	22050	22100	22100	22050	172
598	20230822	100800	301698350	22150	22150	22150	22150	10
599	20230822	100700	301476850	22150	22150	22150	22150	0
600	20230822	100600	301476850	22150	22150	22150	22150	10
601	20230822	100500	301255350	22150	22150	22150	22150	1
602	20230822	100400	301233200	22100	22100	22100	22100	84
603	20230822	100300	299376800	22150	22150	22200	22100	316
604	20230822	100200	292383700	22100	22100	22100	22100	500
605	20230822	100100	281333700	22100	22150	22150	22100	54
606	20230822	100000	280139700	22100	22200	22250	22100	799
607	20230822	095900	262460950	22150	22150	22150	22150	2
608	20230822	095800	262416650	22200	22200	22200	22200	16
609	20230822	095700	262061450	22150	22150	22150	22150	69
610	20230822	095600	260533100	22150	22150	22150	22150	1
611	20230822	095500	260510950	22200	22200	22200	22200	99
612	20230822	095400	258313150	22200	22200	22200	22200	0
613	20230822	095300	258313150	22200	22200	22200	22200	30
614	20230822	095200	257647150	22200	22200	22200	22200	44
615	20230822	095100	256670350	22200	22250	22350	22200	461
616	20230822	095000	246434450	22250	22350	22350	22250	2
617	20230822	094900	246389850	22250	22300	22300	22250	26
618	20230822	094800	245810250	22200	22200	22250	22200	604
619	20230822	094700	232391250	22200	22200	22200	22200	100
620	20230822	094600	230171250	22200	22200	22200	22200	10
621	20230822	094500	229949250	22200	22200	22200	22200	0
622	20230822	094400	229949250	22200	22200	22200	22200	25
623	20230822	094300	229394250	22250	22250	22250	22250	0
624	20230822	094200	229394250	22250	22200	22250	22200	11
625	20230822	094100	229150000	22200	22200	22200	22200	0
626	20230822	094000	229150000	22200	22200	22200	22200	2
627	20230822	093900	229105600	22200	22200	22200	22200	96
628	20230822	093800	226974400	22200	22200	22200	22200	261
629	20230822	093700	221180200	22200	22150	22200	22150	151
630	20230822	093600	217829950	22250	22250	22250	22200	245
631	20230822	093500	212390850	22200	22200	22200	22200	361
632	20230822	093400	204376650	22250	22250	22250	22250	1
633	20230822	093300	204354400	22250	22250	22250	22250	5
634	20230822	093200	204243150	22200	22200	22250	22200	350
635	20230822	093100	196473100	22250	22300	22300	22250	246
636	20230822	093000	190999050	22350	22350	22350	22350	5
637	20230822	092900	190887300	22300	22350	22350	22300	357
638	20230822	092800	182922200	22400	22400	22400	22400	1
639	20230822	092700	182899800	22400	22400	22400	22400	43
640	20230822	092600	181936600	22400	22350	22400	22300	331
641	20230822	092500	174545300	22300	22350	22350	22300	56
642	20230822	092400	173294000	22350	22350	22350	22350	334
643	20230822	092300	165829100	22350	22350	22350	22350	60
644	20230822	092200	164488100	22400	22450	22450	22400	648
645	20230822	092100	149962050	22400	22450	22450	22400	74
646	20230822	092000	148302350	22450	22500	22500	22450	591
647	20230822	091900	135012450	22500	22500	22500	22500	80
648	20230822	091800	133212450	22500	22550	22550	22500	100
649	20230822	091700	130959200	22700	22550	22700	22550	206
650	20230822	091600	126306400	22550	22550	22550	22550	166
651	20230822	091500	122563100	22700	22550	22700	22550	137
652	20230822	091400	119472250	22550	22550	22550	22550	21
653	20230822	091300	118998700	22550	22700	22700	22550	347
654	20230822	091200	111167750	22700	22700	22700	22700	0
655	20230822	091100	111167750	22700	22650	22700	22650	3
656	20230822	091000	111099700	22700	22550	22700	22550	1182
657	20230822	090900	84292050	22500	22550	22550	22500	686
658	20230822	090800	68826300	22550	22600	22600	22550	5
659	20230822	090700	68713400	22700	22700	22700	22700	58
660	20230822	090600	67396800	22700	22650	22700	22650	621
661	20230822	090500	53328950	22700	22650	22700	22550	300
662	20230822	090400	46535250	22650	22700	22700	22650	243
663	20230822	090300	41027900	22700	22700	22750	22700	130
664	20230822	090200	38076850	22700	22700	22750	22650	176
665	20230822	090100	34082050	22650	22750	22750	22650	433
666	20230822	090000	24242600	22650	22450	22700	22400	1077