KissMeData/199800/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	200900	352678000	35750	35750	35750	35750	239
3	20230822	200800	352678000	35750	35750	35750	35750	0
4	20230822	200700	352678000	35750	35750	35750	35750	0
5	20230822	200600	352678000	35750	35750	35750	35750	0
6	20230822	200500	352678000	35750	35750	35750	35750	0
7	20230822	200400	352678000	35750	35750	35750	35750	0
8	20230822	200300	352678000	35750	35750	35750	35750	0
9	20230822	200200	352678000	35750	35750	35750	35750	0
10	20230822	200100	352678000	35750	35750	35750	35750	0
11	20230822	200000	352678000	35750	35750	35750	35750	0
12	20230822	195900	352678000	35750	35750	35750	35750	0
13	20230822	195800	352678000	35750	35750	35750	35750	0
14	20230822	195700	352678000	35750	35750	35750	35750	0
15	20230822	195600	352678000	35750	35750	35750	35750	0
16	20230822	195500	352678000	35750	35750	35750	35750	0
17	20230822	195400	352678000	35750	35750	35750	35750	0
18	20230822	195300	352678000	35750	35750	35750	35750	0
19	20230822	195200	352678000	35750	35750	35750	35750	0
20	20230822	195100	352678000	35750	35750	35750	35750	0
21	20230822	195000	352678000	35750	35750	35750	35750	0
22	20230822	194900	352678000	35750	35750	35750	35750	0
23	20230822	194800	352678000	35750	35750	35750	35750	0
24	20230822	194700	352678000	35750	35750	35750	35750	0
25	20230822	194600	352678000	35750	35750	35750	35750	0
26	20230822	194500	352678000	35750	35750	35750	35750	0
27	20230822	194400	352678000	35750	35750	35750	35750	0
28	20230822	194300	352678000	35750	35750	35750	35750	0
29	20230822	194200	352678000	35750	35750	35750	35750	0
30	20230822	194100	352678000	35750	35750	35750	35750	0
31	20230822	194000	352678000	35750	35750	35750	35750	0
32	20230822	193900	352678000	35750	35750	35750	35750	239
33	20230822	193800	352678000	35750	35750	35750	35750	0
34	20230822	193700	352678000	35750	35750	35750	35750	0
35	20230822	193600	352678000	35750	35750	35750	35750	0
36	20230822	193500	352678000	35750	35750	35750	35750	0
37	20230822	193400	352678000	35750	35750	35750	35750	0
38	20230822	193300	352678000	35750	35750	35750	35750	0
39	20230822	193200	352678000	35750	35750	35750	35750	0
40	20230822	193100	352678000	35750	35750	35750	35750	0
41	20230822	193000	352678000	35750	35750	35750	35750	0
42	20230822	192900	352678000	35750	35750	35750	35750	0
43	20230822	192800	352678000	35750	35750	35750	35750	0
44	20230822	192700	352678000	35750	35750	35750	35750	0
45	20230822	192600	352678000	35750	35750	35750	35750	0
46	20230822	192500	352678000	35750	35750	35750	35750	0
47	20230822	192400	352678000	35750	35750	35750	35750	0
48	20230822	192300	352678000	35750	35750	35750	35750	0
49	20230822	192200	352678000	35750	35750	35750	35750	0
50	20230822	192100	352678000	35750	35750	35750	35750	0
51	20230822	192000	352678000	35750	35750	35750	35750	0
52	20230822	191900	352678000	35750	35750	35750	35750	0
53	20230822	191800	352678000	35750	35750	35750	35750	0
54	20230822	191700	352678000	35750	35750	35750	35750	0
55	20230822	191600	352678000	35750	35750	35750	35750	0
56	20230822	191500	352678000	35750	35750	35750	35750	0
57	20230822	191400	352678000	35750	35750	35750	35750	0
58	20230822	191300	352678000	35750	35750	35750	35750	0
59	20230822	191200	352678000	35750	35750	35750	35750	0
60	20230822	191100	352678000	35750	35750	35750	35750	0
61	20230822	191000	352678000	35750	35750	35750	35750	0
62	20230822	190900	352678000	35750	35750	35750	35750	239
63	20230822	190800	352678000	35750	35750	35750	35750	0
64	20230822	190700	352678000	35750	35750	35750	35750	0
65	20230822	190600	352678000	35750	35750	35750	35750	0
66	20230822	190500	352678000	35750	35750	35750	35750	0
67	20230822	190400	352678000	35750	35750	35750	35750	0
68	20230822	190300	352678000	35750	35750	35750	35750	0
69	20230822	190200	352678000	35750	35750	35750	35750	0
70	20230822	190100	352678000	35750	35750	35750	35750	0
71	20230822	190000	352678000	35750	35750	35750	35750	0
72	20230822	185900	352678000	35750	35750	35750	35750	0
73	20230822	185800	352678000	35750	35750	35750	35750	0
74	20230822	185700	352678000	35750	35750	35750	35750	0
75	20230822	185600	352678000	35750	35750	35750	35750	0
76	20230822	185500	352678000	35750	35750	35750	35750	0
77	20230822	185400	352678000	35750	35750	35750	35750	0
78	20230822	185300	352678000	35750	35750	35750	35750	0
79	20230822	185200	352678000	35750	35750	35750	35750	0
80	20230822	185100	352678000	35750	35750	35750	35750	0
81	20230822	185000	352678000	35750	35750	35750	35750	0
82	20230822	184900	352678000	35750	35750	35750	35750	0
83	20230822	184800	352678000	35750	35750	35750	35750	0
84	20230822	184700	352678000	35750	35750	35750	35750	0
85	20230822	184600	352678000	35750	35750	35750	35750	0
86	20230822	184500	352678000	35750	35750	35750	35750	0
87	20230822	184400	352678000	35750	35750	35750	35750	0
88	20230822	184300	352678000	35750	35750	35750	35750	0
89	20230822	184200	352678000	35750	35750	35750	35750	0
90	20230822	184100	352678000	35750	35750	35750	35750	0
91	20230822	184000	352678000	35750	35750	35750	35750	0
92	20230822	183900	352678000	35750	35750	35750	35750	239
93	20230822	183800	352678000	35750	35750	35750	35750	0
94	20230822	183700	352678000	35750	35750	35750	35750	0
95	20230822	183600	352678000	35750	35750	35750	35750	0
96	20230822	183500	352678000	35750	35750	35750	35750	0
97	20230822	183400	352678000	35750	35750	35750	35750	0
98	20230822	183300	352678000	35750	35750	35750	35750	0
99	20230822	183200	352678000	35750	35750	35750	35750	0
100	20230822	183100	352678000	35750	35750	35750	35750	0
101	20230822	183000	352678000	35750	35750	35750	35750	0
102	20230822	182900	352678000	35750	35750	35750	35750	0
103	20230822	182800	352678000	35750	35750	35750	35750	0
104	20230822	182700	352678000	35750	35750	35750	35750	0
105	20230822	182600	352678000	35750	35750	35750	35750	0
106	20230822	182500	352678000	35750	35750	35750	35750	0
107	20230822	182400	352678000	35750	35750	35750	35750	0
108	20230822	182300	352678000	35750	35750	35750	35750	0
109	20230822	182200	352678000	35750	35750	35750	35750	0
110	20230822	182100	352678000	35750	35750	35750	35750	0
111	20230822	182000	352678000	35750	35750	35750	35750	0
112	20230822	181900	352678000	35750	35750	35750	35750	0
113	20230822	181800	352678000	35750	35750	35750	35750	0
114	20230822	181700	352678000	35750	35750	35750	35750	0
115	20230822	181600	352678000	35750	35750	35750	35750	0
116	20230822	181500	352678000	35750	35750	35750	35750	0
117	20230822	181400	352678000	35750	35750	35750	35750	0
118	20230822	181300	352678000	35750	35750	35750	35750	0
119	20230822	181200	352678000	35750	35750	35750	35750	0
120	20230822	181100	352678000	35750	35750	35750	35750	0
121	20230822	181000	352678000	35750	35750	35750	35750	0
122	20230822	180900	352678000	35750	35750	35750	35750	239
123	20230822	180800	352678000	35750	35750	35750	35750	0
124	20230822	180700	352678000	35750	35750	35750	35750	0
125	20230822	180600	352678000	35750	35750	35750	35750	0
126	20230822	180500	352678000	35750	35750	35750	35750	0
127	20230822	180400	352678000	35750	35750	35750	35750	0
128	20230822	180300	352678000	35750	35750	35750	35750	0
129	20230822	180200	352678000	35750	35750	35750	35750	0
130	20230822	180100	352678000	35750	35750	35750	35750	0
131	20230822	180000	352678000	35750	35750	35750	35750	0
132	20230822	175900	352678000	35750	35750	35750	35750	0
133	20230822	175800	352678000	35750	35750	35750	35750	0
134	20230822	175700	352678000	35750	35750	35750	35750	0
135	20230822	175600	352678000	35750	35750	35750	35750	0
136	20230822	175500	352678000	35750	35750	35750	35750	0
137	20230822	175400	352678000	35750	35750	35750	35750	0
138	20230822	175300	352678000	35750	35750	35750	35750	0
139	20230822	175200	352678000	35750	35750	35750	35750	0
140	20230822	175100	352678000	35750	35750	35750	35750	0
141	20230822	175000	352678000	35750	35750	35750	35750	0
142	20230822	174900	352678000	35750	35750	35750	35750	0
143	20230822	174800	352678000	35750	35750	35750	35750	0
144	20230822	174700	352678000	35750	35750	35750	35750	0
145	20230822	174600	352678000	35750	35750	35750	35750	0
146	20230822	174500	352678000	35750	35750	35750	35750	0
147	20230822	174400	352678000	35750	35750	35750	35750	0
148	20230822	174300	352678000	35750	35750	35750	35750	0
149	20230822	174200	352678000	35750	35750	35750	35750	0
150	20230822	174100	352678000	35750	35750	35750	35750	0
151	20230822	174000	352678000	35750	35750	35750	35750	0
152	20230822	173900	352678000	35750	35750	35750	35750	239
153	20230822	173800	352678000	35750	35750	35750	35750	0
154	20230822	173700	352678000	35750	35750	35750	35750	0
155	20230822	173600	352678000	35750	35750	35750	35750	0
156	20230822	173500	352678000	35750	35750	35750	35750	0
157	20230822	173400	352678000	35750	35750	35750	35750	0
158	20230822	173300	352678000	35750	35750	35750	35750	0
159	20230822	173200	352678000	35750	35750	35750	35750	0
160	20230822	173100	352678000	35750	35750	35750	35750	0
161	20230822	173000	352678000	35750	35750	35750	35750	0
162	20230822	172900	352678000	35750	35750	35750	35750	0
163	20230822	172800	352678000	35750	35750	35750	35750	0
164	20230822	172700	352678000	35750	35750	35750	35750	0
165	20230822	172600	352678000	35750	35750	35750	35750	0
166	20230822	172500	352678000	35750	35750	35750	35750	0
167	20230822	172400	352678000	35750	35750	35750	35750	0
168	20230822	172300	352678000	35750	35750	35750	35750	0
169	20230822	172200	352678000	35750	35750	35750	35750	0
170	20230822	172100	352678000	35750	35750	35750	35750	0
171	20230822	172000	352678000	35750	35750	35750	35750	0
172	20230822	171900	352678000	35750	35750	35750	35750	0
173	20230822	171800	352678000	35750	35750	35750	35750	0
174	20230822	171700	352678000	35750	35750	35750	35750	0
175	20230822	171600	352678000	35750	35750	35750	35750	0
176	20230822	171500	352678000	35750	35750	35750	35750	0
177	20230822	171400	352678000	35750	35750	35750	35750	0
178	20230822	171300	352678000	35750	35750	35750	35750	0
179	20230822	171200	352678000	35750	35750	35750	35750	0
180	20230822	171100	352678000	35750	35750	35750	35750	0
181	20230822	171000	352678000	35750	35750	35750	35750	0
182	20230822	170900	352678000	35750	35750	35750	35750	239
183	20230822	170800	352678000	35750	35750	35750	35750	0
184	20230822	170700	352678000	35750	35750	35750	35750	0
185	20230822	170600	352678000	35750	35750	35750	35750	0
186	20230822	170500	352678000	35750	35750	35750	35750	0
187	20230822	170400	352678000	35750	35750	35750	35750	0
188	20230822	170300	352678000	35750	35750	35750	35750	0
189	20230822	170200	352678000	35750	35750	35750	35750	0
190	20230822	170100	352678000	35750	35750	35750	35750	0
191	20230822	170000	352678000	35750	35750	35750	35750	0
192	20230822	165900	352678000	35750	35750	35750	35750	0
193	20230822	165800	352678000	35750	35750	35750	35750	0
194	20230822	165700	352678000	35750	35750	35750	35750	0
195	20230822	165600	352678000	35750	35750	35750	35750	0
196	20230822	165500	352678000	35750	35750	35750	35750	0
197	20230822	165400	352678000	35750	35750	35750	35750	0
198	20230822	165300	352678000	35750	35750	35750	35750	0
199	20230822	165200	352678000	35750	35750	35750	35750	0
200	20230822	165100	352678000	35750	35750	35750	35750	0
201	20230822	165000	352678000	35750	35750	35750	35750	0
202	20230822	164900	352678000	35750	35750	35750	35750	0
203	20230822	164800	352678000	35750	35750	35750	35750	0
204	20230822	164700	352678000	35750	35750	35750	35750	0
205	20230822	164600	352678000	35750	35750	35750	35750	0
206	20230822	164500	352678000	35750	35750	35750	35750	0
207	20230822	164400	352678000	35750	35750	35750	35750	0
208	20230822	164300	352678000	35750	35750	35750	35750	0
209	20230822	164200	352678000	35750	35750	35750	35750	0
210	20230822	164100	352678000	35750	35750	35750	35750	0
211	20230822	164000	352678000	35750	35750	35750	35750	0
212	20230822	163900	352678000	35750	35750	35750	35750	239
213	20230822	163800	352678000	35750	35750	35750	35750	0
214	20230822	163700	352678000	35750	35750	35750	35750	0
215	20230822	163600	352678000	35750	35750	35750	35750	0
216	20230822	163500	352678000	35750	35750	35750	35750	0
217	20230822	163400	352678000	35750	35750	35750	35750	0
218	20230822	163300	352678000	35750	35750	35750	35750	0
219	20230822	163200	352678000	35750	35750	35750	35750	0
220	20230822	163100	352678000	35750	35750	35750	35750	0
221	20230822	163000	352678000	35750	35750	35750	35750	0
222	20230822	162900	352678000	35750	35750	35750	35750	0
223	20230822	162800	352678000	35750	35750	35750	35750	0
224	20230822	162700	352678000	35750	35750	35750	35750	0
225	20230822	162600	352678000	35750	35750	35750	35750	0
226	20230822	162500	352678000	35750	35750	35750	35750	0
227	20230822	162400	352678000	35750	35750	35750	35750	0
228	20230822	162300	352678000	35750	35750	35750	35750	0
229	20230822	162200	352678000	35750	35750	35750	35750	0
230	20230822	162100	352678000	35750	35750	35750	35750	0
231	20230822	162000	352678000	35750	35750	35750	35750	0
232	20230822	161900	352678000	35750	35750	35750	35750	0
233	20230822	161800	352678000	35750	35750	35750	35750	0
234	20230822	161700	352678000	35750	35750	35750	35750	0
235	20230822	161600	352678000	35750	35750	35750	35750	0
236	20230822	161500	352678000	35750	35750	35750	35750	0
237	20230822	161400	352678000	35750	35750	35750	35750	0
238	20230822	161300	352678000	35750	35750	35750	35750	0
239	20230822	161200	352678000	35750	35750	35750	35750	0
240	20230822	161100	352678000	35750	35750	35750	35750	0
241	20230822	161000	352678000	35750	35750	35750	35750	0
242	20230822	160900	352678000	35750	35750	35750	35750	239
243	20230822	160800	352678000	35750	35750	35750	35750	0
244	20230822	160700	352678000	35750	35750	35750	35750	0
245	20230822	160600	352678000	35750	35750	35750	35750	0
246	20230822	160500	352678000	35750	35750	35750	35750	0
247	20230822	160400	352678000	35750	35750	35750	35750	0
248	20230822	160300	352678000	35750	35750	35750	35750	0
249	20230822	160200	352678000	35750	35750	35750	35750	0
250	20230822	160100	352678000	35750	35750	35750	35750	0
251	20230822	160000	352678000	35750	35750	35750	35750	0
252	20230822	155900	352678000	35750	35750	35750	35750	0
253	20230822	155800	352678000	35750	35750	35750	35750	0
254	20230822	155700	352678000	35750	35750	35750	35750	0
255	20230822	155600	352678000	35750	35750	35750	35750	0
256	20230822	155500	352678000	35750	35750	35750	35750	0
257	20230822	155400	352678000	35750	35750	35750	35750	0
258	20230822	155300	352678000	35750	35750	35750	35750	0
259	20230822	155200	352678000	35750	35750	35750	35750	0
260	20230822	155100	352678000	35750	35750	35750	35750	0
261	20230822	155000	352678000	35750	35750	35750	35750	0
262	20230822	154900	352678000	35750	35750	35750	35750	0
263	20230822	154800	352678000	35750	35750	35750	35750	0
264	20230822	154700	352678000	35750	35750	35750	35750	0
265	20230822	154600	352678000	35750	35750	35750	35750	0
266	20230822	154500	352678000	35750	35750	35750	35750	0
267	20230822	154400	352678000	35750	35750	35750	35750	0
268	20230822	154300	352678000	35750	35750	35750	35750	0
269	20230822	154200	352678000	35750	35750	35750	35750	0
270	20230822	154100	352678000	35750	35750	35750	35750	0
271	20230822	154000	352678000	35750	35750	35750	35750	0
272	20230822	153900	352678000	35750	35750	35750	35750	239
273	20230822	153800	352678000	35750	35750	35750	35750	0
274	20230822	153700	352678000	35750	35750	35750	35750	0
275	20230822	153600	352678000	35750	35750	35750	35750	0
276	20230822	153500	352678000	35750	35750	35750	35750	0
277	20230822	153400	352678000	35750	35750	35750	35750	0
278	20230822	153300	352678000	35750	35750	35750	35750	0
279	20230822	153200	352678000	35750	35750	35750	35750	0
280	20230822	153100	352678000	35750	35750	35750	35750	0
281	20230822	153000	352678000	35750	35750	35750	35750	239
282	20230822	152900	344133750	35750	35750	35750	35750	0
283	20230822	152800	344133750	35750	35750	35750	35750	0
284	20230822	152700	344133750	35750	35750	35750	35750	0
285	20230822	152600	344133750	35750	35750	35750	35750	0
286	20230822	152500	344133750	35750	35750	35750	35750	0
287	20230822	152400	344133750	35750	35750	35750	35750	0
288	20230822	152300	344133750	35750	35750	35750	35750	0
289	20230822	152200	344133750	35750	35750	35750	35750	0
290	20230822	152100	344133750	35750	35750	35750	35750	0
291	20230822	152000	344133750	35750	35750	35750	35750	0
292	20230822	151900	344133750	35750	35750	35750	35750	37
293	20230822	151800	342811000	35750	35800	35800	35750	102
294	20230822	151700	339159800	35750	35750	35750	35750	0
295	20230822	151600	339159800	35750	35750	35750	35750	14
296	20230822	151500	338659300	35750	35750	35750	35750	13
297	20230822	151400	338194550	35850	35850	35850	35850	1
298	20230822	151300	338158700	35750	35750	35750	35750	0
299	20230822	151200	338158700	35750	35750	35750	35750	0
300	20230822	151100	338158700	35750	35800	35800	35750	114
301	20230822	151000	334081500	35800	35800	35800	35800	70
302	20230822	150900	331575500	35800	35800	35800	35800	3
303	20230822	150800	331468100	35800	35800	35800	35800	0
304	20230822	150700	331468100	35800	35800	35800	35800	13
305	20230822	150600	331002700	35800	35800	35800	35800	0
306	20230822	150500	331002700	35800	35800	35800	35800	0
307	20230822	150400	331002700	35800	35800	35800	35800	9
308	20230822	150300	330680500	35800	35800	35800	35800	13
309	20230822	150200	330215100	35800	35800	35800	35800	0
310	20230822	150100	330215100	35800	35800	35800	35800	0
311	20230822	150000	330215100	35800	35800	35800	35800	1
312	20230822	145900	330179300	35800	35850	35850	35800	41
313	20230822	145800	328710100	35750	35750	35750	35750	2
314	20230822	145700	328638600	35750	35750	35750	35750	0
315	20230822	145600	328638600	35750	35750	35750	35750	117
316	20230822	145500	324455850	35850	35800	35850	35800	100
317	20230822	145400	320873600	35750	35750	35750	35750	11
318	20230822	145300	320480350	35800	35800	35800	35800	6
319	20230822	145200	320265550	35800	35800	35800	35800	10
320	20230822	145100	319907550	35850	35850	35850	35850	0
321	20230822	145000	319907550	35850	35850	35850	35850	1
322	20230822	144900	319871700	35750	35750	35750	35750	0
323	20230822	144800	319871700	35750	35750	35750	35750	13
324	20230822	144700	319406950	35800	35800	35800	35800	4
325	20230822	144600	319263750	35800	35800	35800	35800	0
326	20230822	144500	319263750	35800	35800	35800	35800	0
327	20230822	144400	319263750	35800	35800	35800	35800	13
328	20230822	144300	318798350	35850	35850	35850	35850	1
329	20230822	144200	318762500	35800	35800	35800	35800	7
330	20230822	144100	318511900	35800	35800	35800	35800	10
331	20230822	144000	318153900	35800	35800	35800	35800	23
332	20230822	143900	317330500	35900	35800	35900	35800	3
333	20230822	143800	317223000	35850	35850	35850	35850	0
334	20230822	143700	317223000	35850	35850	35850	35850	11
335	20230822	143600	316828650	35850	35850	35850	35850	3
336	20230822	143500	316721100	35850	35850	35850	35850	1
337	20230822	143400	316685250	35800	35800	35800	35800	0
338	20230822	143300	316685250	35800	35800	35800	35800	13
339	20230822	143200	316219850	35800	35800	35800	35800	13
340	20230822	143100	315754450	35800	35800	35800	35800	0
341	20230822	143000	315754450	35800	35800	35800	35800	0
342	20230822	142900	315754450	35800	35800	35800	35800	3
343	20230822	142800	315647050	35800	35800	35800	35800	0
344	20230822	142700	315647050	35800	35800	35800	35800	16
345	20230822	142600	315074250	35800	35800	35800	35800	3
346	20230822	142500	314966850	35750	35750	35750	35750	13
347	20230822	142400	314502100	35750	35750	35750	35750	2
348	20230822	142300	314430600	35750	35800	35800	35750	7
349	20230822	142200	314180100	35750	35750	35750	35750	0
350	20230822	142100	314180100	35750	35750	35750	35750	13
351	20230822	142000	313715350	35750	35750	35750	35750	1
352	20230822	141900	313679600	35750	35750	35750	35750	0
353	20230822	141800	313679600	35750	35750	35750	35750	0
354	20230822	141700	313679600	35750	35800	35800	35750	2
355	20230822	141600	313608050	35750	35750	35750	35750	0
356	20230822	141500	313608050	35750	35750	35750	35750	0
357	20230822	141400	313608050	35750	35750	35750	35750	0
358	20230822	141300	313608050	35750	35750	35750	35750	13
359	20230822	141200	313143300	35900	35800	35900	35800	50
360	20230822	141100	311349100	35750	35750	35750	35750	0
361	20230822	141000	311349100	35750	35750	35750	35750	13
362	20230822	140900	310884350	35750	35750	35750	35750	0
363	20230822	140800	310884350	35750	35750	35750	35750	0
364	20230822	140700	310884350	35750	35750	35750	35750	0
365	20230822	140600	310884350	35750	35750	35750	35750	13
366	20230822	140500	310419600	35750	35750	35750	35750	0
367	20230822	140400	310419600	35750	35750	35750	35750	0
368	20230822	140300	310419600	35750	35750	35750	35750	0
369	20230822	140200	310419600	35750	35750	35750	35750	13
370	20230822	140100	309954850	35750	35750	35750	35750	0
371	20230822	140000	309954850	35750	35750	35750	35750	0
372	20230822	135900	309954850	35750	35750	35750	35750	0
373	20230822	135800	309954850	35750	35750	35750	35750	13
374	20230822	135700	309490100	35800	35800	35800	35800	1
375	20230822	135600	309454300	35750	35750	35750	35750	0
376	20230822	135500	309454300	35750	35750	35750	35750	0
377	20230822	135400	309454300	35750	35750	35750	35750	14
378	20230822	135300	308953800	35800	35800	35800	35800	0
379	20230822	135200	308953800	35800	35800	35800	35800	0
380	20230822	135100	308953800	35800	35800	35800	35800	5
381	20230822	135000	308774800	35800	35800	35800	35800	17
382	20230822	134900	308166200	35800	35800	35800	35800	33
383	20230822	134800	306984800	35750	35750	35750	35750	0
384	20230822	134700	306984800	35750	35750	35750	35750	13
385	20230822	134600	306520050	35800	35800	35800	35800	2
386	20230822	134500	306448450	35800	35800	35800	35800	2
387	20230822	134400	306376850	35800	35800	35800	35800	5
388	20230822	134300	306197850	35800	35800	35800	35800	10
389	20230822	134200	305839850	35900	35900	35900	35900	30
390	20230822	134100	304762850	35800	35900	35900	35800	86
391	20230822	134000	301682850	35900	35900	35900	35900	9
392	20230822	133900	301359750	35800	35800	35800	35800	13
393	20230822	133800	300894350	35900	35900	35900	35900	0
394	20230822	133700	300894350	35900	35900	35900	35900	1
395	20230822	133600	300858450	35800	35800	35800	35800	10
396	20230822	133500	300500450	35800	35800	35800	35800	10
397	20230822	133400	300142450	35800	35800	35800	35800	0
398	20230822	133300	300142450	35800	35800	35800	35800	0
399	20230822	133200	300142450	35800	35800	35800	35800	0
400	20230822	133100	300142450	35800	35800	35800	35800	13
401	20230822	133000	299677050	35800	35800	35800	35800	0
402	20230822	132900	299677050	35800	35800	35800	35800	0
403	20230822	132800	299677050	35800	35800	35800	35800	14
404	20230822	132700	299175850	35800	35800	35800	35800	1
405	20230822	132600	299140050	35800	35800	35800	35800	1
406	20230822	132500	299104250	35800	35800	35800	35800	0
407	20230822	132400	299104250	35800	35800	35800	35800	23
408	20230822	132300	298280850	35800	35800	35800	35800	0
409	20230822	132200	298280850	35800	35800	35800	35800	1
410	20230822	132100	298245050	35800	35800	35800	35800	1
411	20230822	132000	298209250	35800	35750	35800	35750	35
412	20230822	131900	296956900	35850	35850	35850	35850	28
413	20230822	131800	295953100	36000	36000	36000	36000	0
414	20230822	131700	295953100	36000	36000	36000	36000	1
415	20230822	131600	295917100	35750	35800	35800	35750	24
416	20230822	131500	295058600	35750	35750	35750	35750	50
417	20230822	131400	293271100	35750	35750	35750	35750	0
418	20230822	131300	293271100	35750	35750	35750	35750	0
419	20230822	131200	293271100	35750	35800	35800	35750	14
420	20230822	131100	292770550	35800	35800	35800	35800	1
421	20230822	131000	292734750	35750	35750	35750	35750	0
422	20230822	130900	292734750	35750	35750	35750	35750	0
423	20230822	130800	292734750	35750	35750	35750	35750	13
424	20230822	130700	292270000	35800	35800	35800	35800	0
425	20230822	130600	292270000	35800	35800	35800	35800	0
426	20230822	130500	292270000	35800	35800	35800	35800	1
427	20230822	130400	292234200	35750	35800	35800	35750	13
428	20230822	130300	291768950	35800	35800	35800	35800	0
429	20230822	130200	291768950	35800	35800	35800	35800	0
430	20230822	130100	291768950	35800	35800	35800	35800	13
431	20230822	130000	291303550	35800	35800	35800	35800	0
432	20230822	125900	291303550	35800	35800	35800	35800	0
433	20230822	125800	291303550	35800	35800	35800	35800	0
434	20230822	125700	291303550	35800	35800	35800	35800	17
435	20230822	125600	290694950	35750	35750	35750	35750	0
436	20230822	125500	290694950	35750	35750	35750	35750	100
437	20230822	125400	287119950	35750	35750	35750	35750	0
438	20230822	125300	287119950	35750	35750	35750	35750	13
439	20230822	125200	286655200	35750	35750	35750	35750	0
440	20230822	125100	286655200	35750	35750	35750	35750	0
441	20230822	125000	286655200	35750	35750	35750	35750	30
442	20230822	124900	285582700	35750	35750	35750	35750	16
443	20230822	124800	285010700	35800	35800	35800	35800	11
444	20230822	124700	284616900	35750	35750	35750	35750	0
445	20230822	124600	284616900	35750	35750	35750	35750	0
446	20230822	124500	284616900	35750	35750	35750	35750	13
447	20230822	124400	284152150	35750	35750	35750	35750	0
448	20230822	124300	284152150	35750	35750	35750	35750	0
449	20230822	124200	284152150	35750	35750	35750	35750	0
450	20230822	124100	284152150	35750	35750	35750	35750	13
451	20230822	124000	283687400	35900	35900	35900	35900	21
452	20230822	123900	282933500	35950	35950	35950	35950	0
453	20230822	123800	282933500	35950	35750	35950	35750	28
454	20230822	123700	281929700	35800	35800	35800	35800	13
455	20230822	123600	281464300	35750	35750	35750	35750	0
456	20230822	123500	281464300	35750	35750	35750	35750	3
457	20230822	123400	281357050	35750	35750	35750	35750	13
458	20230822	123300	280892300	35750	35750	35750	35750	0
459	20230822	123200	280892300	35750	35750	35750	35750	1
460	20230822	123100	280856550	35750	35750	35750	35750	0
461	20230822	123000	280856550	35750	35800	35800	35750	8
462	20230822	122900	280570250	35800	35800	35800	35800	4
463	20230822	122800	280427050	35800	35800	35800	35800	1
464	20230822	122700	280391250	35750	35750	35750	35750	0
465	20230822	122600	280391250	35750	35950	35950	35750	14
466	20230822	122500	279890550	35950	35950	35950	35950	1
467	20230822	122400	279854600	35750	35800	35800	35750	2
468	20230822	122300	279783050	35950	35950	35950	35950	5
469	20230822	122200	279603300	35800	35800	35800	35800	13
470	20230822	122100	279137900	35750	35750	35750	35750	0
471	20230822	122000	279137900	35750	35750	35750	35750	0
472	20230822	121900	279137900	35750	35750	35750	35750	0
473	20230822	121800	279137900	35750	35750	35750	35750	23
474	20230822	121700	278315650	35900	35900	35900	35900	0
475	20230822	121600	278315650	35900	35900	35900	35900	15
476	20230822	121500	277777150	35850	35800	35850	35800	17
477	20230822	121400	277168350	35750	35750	35750	35750	0
478	20230822	121300	277168350	35750	35750	35750	35750	0
479	20230822	121200	277168350	35750	35750	35750	35750	0
480	20230822	121100	277168350	35750	35750	35750	35750	13
481	20230822	121000	276703600	36000	36000	36000	36000	0
482	20230822	120900	276703600	36000	35950	36000	35950	280
483	20230822	120800	266623650	36000	36000	36000	36000	10
484	20230822	120700	266263650	35750	35950	35950	35750	35
485	20230822	120600	265008000	35950	35850	35950	35850	34
486	20230822	120500	263787100	35900	35900	35900	35900	0
487	20230822	120400	263787100	35900	35900	35900	35900	0
488	20230822	120300	263787100	35900	35750	35900	35750	23
489	20230822	120200	262963400	35850	35850	35850	35850	14
490	20230822	120100	262461500	35850	35850	35850	35850	10
491	20230822	120000	262103000	35750	35750	35750	35750	0
492	20230822	115900	262103000	35750	35600	35750	35600	92
493	20230822	115800	258820150	35500	35500	35500	35500	0
494	20230822	115700	258820150	35500	35500	35500	35500	0
495	20230822	115600	258820150	35500	35450	35500	35450	16
496	20230822	115500	258252850	35500	35450	35500	35450	40
497	20230822	115400	256833400	35450	35450	35450	35450	7
498	20230822	115300	256585250	35450	35450	35450	35450	85
499	20230822	115200	253572000	35500	35500	35500	35500	6
500	20230822	115100	253359000	35500	35500	35500	35500	4
501	20230822	115000	253217000	35500	35500	35500	35500	1
502	20230822	114900	253181500	35550	35550	35550	35550	10
503	20230822	114800	252826000	35500	35450	35500	35450	65
504	20230822	114700	250521650	35500	35500	35500	35500	19
505	20230822	114600	249847150	35500	35500	35500	35500	0
506	20230822	114500	249847150	35500	35500	35500	35500	0
507	20230822	114400	249847150	35500	35500	35500	35500	23
508	20230822	114300	249030650	35500	35500	35500	35500	9
509	20230822	114200	248711150	35500	35500	35500	35500	8
510	20230822	114100	248427150	35500	35500	35500	35500	0
511	20230822	114000	248427150	35500	35500	35500	35500	13
512	20230822	113900	247965650	35550	35550	35550	35550	1
513	20230822	113800	247930100	35500	35500	35500	35500	0
514	20230822	113700	247930100	35500	35500	35500	35500	0
515	20230822	113600	247930100	35500	35500	35500	35500	14
516	20230822	113500	247433100	35500	35500	35500	35500	0
517	20230822	113400	247433100	35500	35500	35500	35500	0
518	20230822	113300	247433100	35500	35500	35500	35500	13
519	20230822	113200	246971600	35550	35550	35550	35550	0
520	20230822	113100	246971600	35550	35550	35550	35550	5
521	20230822	113000	246793850	35500	35500	35500	35500	13
522	20230822	112900	246332350	35500	35500	35500	35500	1
523	20230822	112800	246296850	35550	35550	35550	35550	3
524	20230822	112700	246190200	35550	35550	35550	35550	0
525	20230822	112600	246190200	35550	35500	35550	35500	7
526	20230822	112500	245941550	35500	35500	35500	35500	11
527	20230822	112400	245551050	35550	35550	35550	35550	2
528	20230822	112300	245479950	35450	35450	35450	35450	0
529	20230822	112200	245479950	35450	35450	35450	35450	0
530	20230822	112100	245479950	35450	35450	35450	35450	13
531	20230822	112000	245019100	35450	35450	35450	35450	0
532	20230822	111900	245019100	35450	35450	35450	35450	0
533	20230822	111800	245019100	35450	35500	35500	35450	15
534	20230822	111700	244487300	35500	35650	35650	35500	23
535	20230822	111600	243670350	35550	35550	35550	35550	42
536	20230822	111500	242177250	35650	35500	35650	35500	5
537	20230822	111400	241999600	35500	35500	35500	35500	1
538	20230822	111300	241964100	35500	35500	35500	35500	10
539	20230822	111200	241609100	35600	35500	35600	35500	8
540	20230822	111100	241325000	35650	35550	35650	35550	12
541	20230822	111000	240898200	35650	35600	35650	35500	70
542	20230822	110900	238412850	35600	35600	35600	35500	31
543	20230822	110800	237312050	35600	35600	35600	35600	0
544	20230822	110700	237312050	35600	35600	35600	35600	0
545	20230822	110600	237312050	35600	35300	35600	35300	14
546	20230822	110500	236817550	35650	35600	35650	35600	43
547	20230822	110400	235286600	35600	35600	35600	35600	1
548	20230822	110300	235251000	35650	35650	35650	35650	0
549	20230822	110200	235251000	35650	35250	35650	35250	18
550	20230822	110100	234614900	35700	35700	35700	35700	0
551	20230822	110000	234614900	35700	35700	35700	35700	0
552	20230822	105900	234614900	35700	35700	35700	35250	688
553	20230822	105800	210222050	35700	35750	35750	35700	155
554	20230822	105700	204688500	35650	35650	35650	35650	0
555	20230822	105600	204688500	35650	35950	35950	35650	7
556	20230822	105500	204437300	36000	35700	36450	35700	1168
557	20230822	105400	162193350	35500	35550	35550	35500	168
558	20230822	105300	156221600	35550	35550	35550	35550	161
559	20230822	105200	150498050	35550	35550	35550	35550	0
560	20230822	105100	150498050	35550	35600	35600	35550	255
561	20230822	105000	141421950	35600	35650	35650	35600	44
562	20230822	104900	139854000	35650	35650	35650	35650	0
563	20230822	104800	139854000	35650	35650	35650	35650	0
564	20230822	104700	139854000	35650	35700	35700	35650	14
565	20230822	104600	139354300	35750	35750	35750	35750	0
566	20230822	104500	139354300	35750	35750	35750	35750	30
567	20230822	104400	138281800	35750	35750	35750	35750	0
568	20230822	104300	138281800	35750	35800	35800	35750	12
569	20230822	104200	137852750	35800	35800	35800	35800	0
570	20230822	104100	137852750	35800	35800	35800	35800	0
571	20230822	104000	137852750	35800	35800	35800	35800	0
572	20230822	103900	137852750	35800	35800	35800	35800	3
573	20230822	103800	137745350	35850	35850	35850	35850	0
574	20230822	103700	137745350	35850	35850	35850	35850	0
575	20230822	103600	137745350	35850	35850	35850	35850	0
576	20230822	103500	137745350	35850	35900	35900	35850	3
577	20230822	103400	137637750	35850	35850	35850	35850	0
578	20230822	103300	137637750	35850	35850	35850	35850	0
579	20230822	103200	137637750	35850	35700	35850	35700	13
580	20230822	103100	137173250	35700	35700	35700	35700	4
581	20230822	103000	137030450	35650	35650	35650	35650	0
582	20230822	102900	137030450	35650	35650	35650	35650	0
583	20230822	102800	137030450	35650	35650	35650	35650	0
584	20230822	102700	137030450	35650	35650	35650	35650	13
585	20230822	102600	136567000	35750	35700	35750	35700	23
586	20230822	102500	135745400	35700	35700	35700	35700	0
587	20230822	102400	135745400	35700	35700	35700	35700	1
588	20230822	102300	135709700	35700	35700	35700	35700	0
589	20230822	102200	135709700	35700	35700	35700	35700	0
590	20230822	102100	135709700	35700	35700	35700	35700	0
591	20230822	102000	135709700	35700	35700	35700	35700	14
592	20230822	101900	135209900	35750	35750	35750	35750	0
593	20230822	101800	135209900	35750	35750	35750	35750	0
594	20230822	101700	135209900	35750	35750	35750	35750	0
595	20230822	101600	135209900	35750	35800	35800	35750	6
596	20230822	101500	134995250	35900	35900	35900	35900	1
597	20230822	101400	134959350	35850	35850	35850	35850	0
598	20230822	101300	134959350	35850	35800	35850	35800	3
599	20230822	101200	134851850	35750	35750	35750	35750	25
600	20230822	101100	133958100	35750	35750	35750	35750	0
601	20230822	101000	133958100	35750	35750	35750	35750	0
602	20230822	100900	133958100	35750	35750	35750	35750	0
603	20230822	100800	133958100	35750	35750	35750	35750	3
604	20230822	100700	133850850	35750	35800	35800	35750	7
605	20230822	100600	133600300	35850	35800	35900	35800	27
606	20230822	100500	132631700	35800	35800	35800	35800	8
607	20230822	100400	132345300	35800	35700	35800	35700	16
608	20230822	100300	131773100	35700	35700	35750	35700	10
609	20230822	100200	131416000	35650	35650	35650	35650	0
610	20230822	100100	131416000	35650	35650	35650	35650	39
611	20230822	100000	130025650	35750	35750	35750	35750	1
612	20230822	095900	129989900	35650	35650	35650	35650	0
613	20230822	095800	129989900	35650	35650	35650	35650	0
614	20230822	095700	129989900	35650	35650	35650	35650	14
615	20230822	095600	129490800	35750	35750	35750	35750	0
616	20230822	095500	129490800	35750	35750	35750	35750	0
617	20230822	095400	129490800	35750	35750	35750	35750	1
618	20230822	095300	129455050	35600	35800	35800	35600	116
619	20230822	095200	125307900	35800	35800	35800	35800	5
620	20230822	095100	125128900	35850	35850	35850	35850	0
621	20230822	095000	125128900	35850	35850	35850	35850	0
622	20230822	094900	125128900	35850	35850	35850	35850	9
623	20230822	094800	124806250	35850	35850	35850	35850	0
624	20230822	094700	124806250	35850	35850	35850	35850	1
625	20230822	094600	124770400	35950	35950	35950	35950	0
626	20230822	094500	124770400	35950	35950	35950	35950	3
627	20230822	094400	124662550	35950	35950	35950	35950	0
628	20230822	094300	124662550	35950	35950	35950	35950	0
629	20230822	094200	124662550	35950	35950	35950	35950	0
630	20230822	094100	124662550	35950	35950	35950	35950	18
631	20230822	094000	124015450	35950	35950	35950	35950	33
632	20230822	093900	122829100	35950	35950	35950	35950	15
633	20230822	093800	122289850	35900	35650	35900	35650	128
634	20230822	093700	117705300	35850	35850	35850	35850	2
635	20230822	093600	117633600	35850	35650	35850	35650	4
636	20230822	093500	117490800	35850	35850	35850	35850	1
637	20230822	093400	117454950	35650	35600	35650	35600	19
638	20230822	093300	116778250	35900	35600	35900	35600	9
639	20230822	093200	116457550	35900	35900	35900	35900	0
640	20230822	093100	116457550	35900	35850	35900	35850	30
641	20230822	093000	115382000	35850	35800	35850	35600	16
642	20230822	092900	114811750	35800	35800	35800	35800	5
643	20230822	092800	114632750	35600	35600	35600	35600	0
644	20230822	092700	114632750	35600	35600	35600	35600	0
645	20230822	092600	114632750	35600	35600	35600	35600	13
646	20230822	092500	114169950	35800	35800	35800	35800	2
647	20230822	092400	114098350	35800	35650	35800	35650	7
648	20230822	092300	113848650	35650	35600	35650	35600	9
649	20230822	092200	113527900	35650	35600	35650	35600	2
650	20230822	092100	113456650	35750	35750	35750	35750	11
651	20230822	092000	113063400	35600	35600	35600	35600	5
652	20230822	091900	112885400	35550	35550	35550	35550	28
653	20230822	091800	111890000	35500	35350	35750	35350	237
654	20230822	091700	103481200	35150	35500	35500	35150	200
655	20230822	091600	96424750	35200	35750	35750	34500	1343
656	20230822	091500	49294700	35750	35750	35750	35700	33
657	20230822	091400	48115950	35800	35800	35800	35800	7
658	20230822	091300	47865350	35800	35800	35800	35800	44
659	20230822	091200	46290150	35800	35800	35800	35800	15
660	20230822	091100	45753150	35850	35850	35900	35850	7
661	20230822	091000	45502150	35850	35750	35850	35750	16
662	20230822	090900	44929550	35750	35700	35750	35650	51
663	20230822	090800	43108000	35700	35750	35750	35500	160
664	20230822	090700	37417800	35700	35750	35750	35700	90
665	20230822	090600	34204750	36000	35750	36000	35750	3
666	20230822	090500	34097250	35750	35800	35800	35750	26
667	20230822	090400	33167650	36000	36000	36000	35750	180
668	20230822	090300	26731000	35750	35800	35800	35750	227
669	20230822	090200	18606350	35800	35950	35950	35800	428
670	20230822	090100	3265450	36150	36150	36150	36150	1
671	20230822	090000	3229300	35900	35850	36150	35850	90