KissMeData/389020/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	204900	301939550	29800	29800	29800	29800	359
3	20230822	204800	301939550	29800	29800	29800	29800	0
4	20230822	204700	301939550	29800	29800	29800	29800	0
5	20230822	204600	301939550	29800	29800	29800	29800	0
6	20230822	204500	301939550	29800	29800	29800	29800	0
7	20230822	204400	301939550	29800	29800	29800	29800	0
8	20230822	204300	301939550	29800	29800	29800	29800	0
9	20230822	204200	301939550	29800	29800	29800	29800	0
10	20230822	204100	301939550	29800	29800	29800	29800	0
11	20230822	204000	301939550	29800	29800	29800	29800	0
12	20230822	203900	301939550	29800	29800	29800	29800	0
13	20230822	203800	301939550	29800	29800	29800	29800	0
14	20230822	203700	301939550	29800	29800	29800	29800	0
15	20230822	203600	301939550	29800	29800	29800	29800	0
16	20230822	203500	301939550	29800	29800	29800	29800	0
17	20230822	203400	301939550	29800	29800	29800	29800	0
18	20230822	203300	301939550	29800	29800	29800	29800	0
19	20230822	203200	301939550	29800	29800	29800	29800	0
20	20230822	203100	301939550	29800	29800	29800	29800	0
21	20230822	203000	301939550	29800	29800	29800	29800	0
22	20230822	202900	301939550	29800	29800	29800	29800	0
23	20230822	202800	301939550	29800	29800	29800	29800	0
24	20230822	202700	301939550	29800	29800	29800	29800	0
25	20230822	202600	301939550	29800	29800	29800	29800	0
26	20230822	202500	301939550	29800	29800	29800	29800	0
27	20230822	202400	301939550	29800	29800	29800	29800	0
28	20230822	202300	301939550	29800	29800	29800	29800	0
29	20230822	202200	301939550	29800	29800	29800	29800	0
30	20230822	202100	301939550	29800	29800	29800	29800	0
31	20230822	202000	301939550	29800	29800	29800	29800	0
32	20230822	201900	301939550	29800	29800	29800	29800	359
33	20230822	201800	301939550	29800	29800	29800	29800	0
34	20230822	201700	301939550	29800	29800	29800	29800	0
35	20230822	201600	301939550	29800	29800	29800	29800	0
36	20230822	201500	301939550	29800	29800	29800	29800	0
37	20230822	201400	301939550	29800	29800	29800	29800	0
38	20230822	201300	301939550	29800	29800	29800	29800	0
39	20230822	201200	301939550	29800	29800	29800	29800	0
40	20230822	201100	301939550	29800	29800	29800	29800	0
41	20230822	201000	301939550	29800	29800	29800	29800	0
42	20230822	200900	301939550	29800	29800	29800	29800	0
43	20230822	200800	301939550	29800	29800	29800	29800	0
44	20230822	200700	301939550	29800	29800	29800	29800	0
45	20230822	200600	301939550	29800	29800	29800	29800	0
46	20230822	200500	301939550	29800	29800	29800	29800	0
47	20230822	200400	301939550	29800	29800	29800	29800	0
48	20230822	200300	301939550	29800	29800	29800	29800	0
49	20230822	200200	301939550	29800	29800	29800	29800	0
50	20230822	200100	301939550	29800	29800	29800	29800	0
51	20230822	200000	301939550	29800	29800	29800	29800	0
52	20230822	195900	301939550	29800	29800	29800	29800	0
53	20230822	195800	301939550	29800	29800	29800	29800	0
54	20230822	195700	301939550	29800	29800	29800	29800	0
55	20230822	195600	301939550	29800	29800	29800	29800	0
56	20230822	195500	301939550	29800	29800	29800	29800	0
57	20230822	195400	301939550	29800	29800	29800	29800	0
58	20230822	195300	301939550	29800	29800	29800	29800	0
59	20230822	195200	301939550	29800	29800	29800	29800	0
60	20230822	195100	301939550	29800	29800	29800	29800	0
61	20230822	195000	301939550	29800	29800	29800	29800	0
62	20230822	194900	301939550	29800	29800	29800	29800	359
63	20230822	194800	301939550	29800	29800	29800	29800	0
64	20230822	194700	301939550	29800	29800	29800	29800	0
65	20230822	194600	301939550	29800	29800	29800	29800	0
66	20230822	194500	301939550	29800	29800	29800	29800	0
67	20230822	194400	301939550	29800	29800	29800	29800	0
68	20230822	194300	301939550	29800	29800	29800	29800	0
69	20230822	194200	301939550	29800	29800	29800	29800	0
70	20230822	194100	301939550	29800	29800	29800	29800	0
71	20230822	194000	301939550	29800	29800	29800	29800	0
72	20230822	193900	301939550	29800	29800	29800	29800	0
73	20230822	193800	301939550	29800	29800	29800	29800	0
74	20230822	193700	301939550	29800	29800	29800	29800	0
75	20230822	193600	301939550	29800	29800	29800	29800	0
76	20230822	193500	301939550	29800	29800	29800	29800	0
77	20230822	193400	301939550	29800	29800	29800	29800	0
78	20230822	193300	301939550	29800	29800	29800	29800	0
79	20230822	193200	301939550	29800	29800	29800	29800	0
80	20230822	193100	301939550	29800	29800	29800	29800	0
81	20230822	193000	301939550	29800	29800	29800	29800	0
82	20230822	192900	301939550	29800	29800	29800	29800	0
83	20230822	192800	301939550	29800	29800	29800	29800	0
84	20230822	192700	301939550	29800	29800	29800	29800	0
85	20230822	192600	301939550	29800	29800	29800	29800	0
86	20230822	192500	301939550	29800	29800	29800	29800	0
87	20230822	192400	301939550	29800	29800	29800	29800	0
88	20230822	192300	301939550	29800	29800	29800	29800	0
89	20230822	192200	301939550	29800	29800	29800	29800	0
90	20230822	192100	301939550	29800	29800	29800	29800	0
91	20230822	192000	301939550	29800	29800	29800	29800	0
92	20230822	191900	301939550	29800	29800	29800	29800	359
93	20230822	191800	301939550	29800	29800	29800	29800	0
94	20230822	191700	301939550	29800	29800	29800	29800	0
95	20230822	191600	301939550	29800	29800	29800	29800	0
96	20230822	191500	301939550	29800	29800	29800	29800	0
97	20230822	191400	301939550	29800	29800	29800	29800	0
98	20230822	191300	301939550	29800	29800	29800	29800	0
99	20230822	191200	301939550	29800	29800	29800	29800	0
100	20230822	191100	301939550	29800	29800	29800	29800	0
101	20230822	191000	301939550	29800	29800	29800	29800	0
102	20230822	190900	301939550	29800	29800	29800	29800	0
103	20230822	190800	301939550	29800	29800	29800	29800	0
104	20230822	190700	301939550	29800	29800	29800	29800	0
105	20230822	190600	301939550	29800	29800	29800	29800	0
106	20230822	190500	301939550	29800	29800	29800	29800	0
107	20230822	190400	301939550	29800	29800	29800	29800	0
108	20230822	190300	301939550	29800	29800	29800	29800	0
109	20230822	190200	301939550	29800	29800	29800	29800	0
110	20230822	190100	301939550	29800	29800	29800	29800	0
111	20230822	190000	301939550	29800	29800	29800	29800	0
112	20230822	185900	301939550	29800	29800	29800	29800	0
113	20230822	185800	301939550	29800	29800	29800	29800	0
114	20230822	185700	301939550	29800	29800	29800	29800	0
115	20230822	185600	301939550	29800	29800	29800	29800	0
116	20230822	185500	301939550	29800	29800	29800	29800	0
117	20230822	185400	301939550	29800	29800	29800	29800	0
118	20230822	185300	301939550	29800	29800	29800	29800	0
119	20230822	185200	301939550	29800	29800	29800	29800	0
120	20230822	185100	301939550	29800	29800	29800	29800	0
121	20230822	185000	301939550	29800	29800	29800	29800	0
122	20230822	184900	301939550	29800	29800	29800	29800	359
123	20230822	184800	301939550	29800	29800	29800	29800	0
124	20230822	184700	301939550	29800	29800	29800	29800	0
125	20230822	184600	301939550	29800	29800	29800	29800	0
126	20230822	184500	301939550	29800	29800	29800	29800	0
127	20230822	184400	301939550	29800	29800	29800	29800	0
128	20230822	184300	301939550	29800	29800	29800	29800	0
129	20230822	184200	301939550	29800	29800	29800	29800	0
130	20230822	184100	301939550	29800	29800	29800	29800	0
131	20230822	184000	301939550	29800	29800	29800	29800	0
132	20230822	183900	301939550	29800	29800	29800	29800	0
133	20230822	183800	301939550	29800	29800	29800	29800	0
134	20230822	183700	301939550	29800	29800	29800	29800	0
135	20230822	183600	301939550	29800	29800	29800	29800	0
136	20230822	183500	301939550	29800	29800	29800	29800	0
137	20230822	183400	301939550	29800	29800	29800	29800	0
138	20230822	183300	301939550	29800	29800	29800	29800	0
139	20230822	183200	301939550	29800	29800	29800	29800	0
140	20230822	183100	301939550	29800	29800	29800	29800	0
141	20230822	183000	301939550	29800	29800	29800	29800	0
142	20230822	182900	301939550	29800	29800	29800	29800	0
143	20230822	182800	301939550	29800	29800	29800	29800	0
144	20230822	182700	301939550	29800	29800	29800	29800	0
145	20230822	182600	301939550	29800	29800	29800	29800	0
146	20230822	182500	301939550	29800	29800	29800	29800	0
147	20230822	182400	301939550	29800	29800	29800	29800	0
148	20230822	182300	301939550	29800	29800	29800	29800	0
149	20230822	182200	301939550	29800	29800	29800	29800	0
150	20230822	182100	301939550	29800	29800	29800	29800	0
151	20230822	182000	301939550	29800	29800	29800	29800	0
152	20230822	181900	301939550	29800	29800	29800	29800	359
153	20230822	181800	301939550	29800	29800	29800	29800	0
154	20230822	181700	301939550	29800	29800	29800	29800	0
155	20230822	181600	301939550	29800	29800	29800	29800	0
156	20230822	181500	301939550	29800	29800	29800	29800	0
157	20230822	181400	301939550	29800	29800	29800	29800	0
158	20230822	181300	301939550	29800	29800	29800	29800	0
159	20230822	181200	301939550	29800	29800	29800	29800	0
160	20230822	181100	301939550	29800	29800	29800	29800	0
161	20230822	181000	301939550	29800	29800	29800	29800	0
162	20230822	180900	301939550	29800	29800	29800	29800	0
163	20230822	180800	301939550	29800	29800	29800	29800	0
164	20230822	180700	301939550	29800	29800	29800	29800	0
165	20230822	180600	301939550	29800	29800	29800	29800	0
166	20230822	180500	301939550	29800	29800	29800	29800	0
167	20230822	180400	301939550	29800	29800	29800	29800	0
168	20230822	180300	301939550	29800	29800	29800	29800	0
169	20230822	180200	301939550	29800	29800	29800	29800	0
170	20230822	180100	301939550	29800	29800	29800	29800	0
171	20230822	180000	301939550	29800	29800	29800	29800	0
172	20230822	175900	301939550	29800	29800	29800	29800	0
173	20230822	175800	301939550	29800	29800	29800	29800	0
174	20230822	175700	301939550	29800	29800	29800	29800	0
175	20230822	175600	301939550	29800	29800	29800	29800	0
176	20230822	175500	301939550	29800	29800	29800	29800	0
177	20230822	175400	301939550	29800	29800	29800	29800	0
178	20230822	175300	301939550	29800	29800	29800	29800	0
179	20230822	175200	301939550	29800	29800	29800	29800	0
180	20230822	175100	301939550	29800	29800	29800	29800	0
181	20230822	175000	301939550	29800	29800	29800	29800	0
182	20230822	174900	301939550	29800	29800	29800	29800	359
183	20230822	174800	301939550	29800	29800	29800	29800	0
184	20230822	174700	301939550	29800	29800	29800	29800	0
185	20230822	174600	301939550	29800	29800	29800	29800	0
186	20230822	174500	301939550	29800	29800	29800	29800	0
187	20230822	174400	301939550	29800	29800	29800	29800	0
188	20230822	174300	301939550	29800	29800	29800	29800	0
189	20230822	174200	301939550	29800	29800	29800	29800	0
190	20230822	174100	301939550	29800	29800	29800	29800	0
191	20230822	174000	301939550	29800	29800	29800	29800	0
192	20230822	173900	301939550	29800	29800	29800	29800	0
193	20230822	173800	301939550	29800	29800	29800	29800	0
194	20230822	173700	301939550	29800	29800	29800	29800	0
195	20230822	173600	301939550	29800	29800	29800	29800	0
196	20230822	173500	301939550	29800	29800	29800	29800	0
197	20230822	173400	301939550	29800	29800	29800	29800	0
198	20230822	173300	301939550	29800	29800	29800	29800	0
199	20230822	173200	301939550	29800	29800	29800	29800	0
200	20230822	173100	301939550	29800	29800	29800	29800	0
201	20230822	173000	301939550	29800	29800	29800	29800	0
202	20230822	172900	301939550	29800	29800	29800	29800	0
203	20230822	172800	301939550	29800	29800	29800	29800	0
204	20230822	172700	301939550	29800	29800	29800	29800	0
205	20230822	172600	301939550	29800	29800	29800	29800	0
206	20230822	172500	301939550	29800	29800	29800	29800	0
207	20230822	172400	301939550	29800	29800	29800	29800	0
208	20230822	172300	301939550	29800	29800	29800	29800	0
209	20230822	172200	301939550	29800	29800	29800	29800	0
210	20230822	172100	301939550	29800	29800	29800	29800	0
211	20230822	172000	301939550	29800	29800	29800	29800	0
212	20230822	171900	301939550	29800	29800	29800	29800	359
213	20230822	171800	301939550	29800	29800	29800	29800	0
214	20230822	171700	301939550	29800	29800	29800	29800	0
215	20230822	171600	301939550	29800	29800	29800	29800	0
216	20230822	171500	301939550	29800	29800	29800	29800	0
217	20230822	171400	301939550	29800	29800	29800	29800	0
218	20230822	171300	301939550	29800	29800	29800	29800	0
219	20230822	171200	301939550	29800	29800	29800	29800	0
220	20230822	171100	301939550	29800	29800	29800	29800	0
221	20230822	171000	301939550	29800	29800	29800	29800	0
222	20230822	170900	301939550	29800	29800	29800	29800	0
223	20230822	170800	301939550	29800	29800	29800	29800	0
224	20230822	170700	301939550	29800	29800	29800	29800	0
225	20230822	170600	301939550	29800	29800	29800	29800	0
226	20230822	170500	301939550	29800	29800	29800	29800	0
227	20230822	170400	301939550	29800	29800	29800	29800	0
228	20230822	170300	301939550	29800	29800	29800	29800	0
229	20230822	170200	301939550	29800	29800	29800	29800	0
230	20230822	170100	301939550	29800	29800	29800	29800	0
231	20230822	170000	301939550	29800	29800	29800	29800	0
232	20230822	165900	301939550	29800	29800	29800	29800	0
233	20230822	165800	301939550	29800	29800	29800	29800	0
234	20230822	165700	301939550	29800	29800	29800	29800	0
235	20230822	165600	301939550	29800	29800	29800	29800	0
236	20230822	165500	301939550	29800	29800	29800	29800	0
237	20230822	165400	301939550	29800	29800	29800	29800	0
238	20230822	165300	301939550	29800	29800	29800	29800	0
239	20230822	165200	301939550	29800	29800	29800	29800	0
240	20230822	165100	301939550	29800	29800	29800	29800	0
241	20230822	165000	301939550	29800	29800	29800	29800	0
242	20230822	164900	301939550	29800	29800	29800	29800	359
243	20230822	164800	301939550	29800	29800	29800	29800	0
244	20230822	164700	301939550	29800	29800	29800	29800	0
245	20230822	164600	301939550	29800	29800	29800	29800	0
246	20230822	164500	301939550	29800	29800	29800	29800	0
247	20230822	164400	301939550	29800	29800	29800	29800	0
248	20230822	164300	301939550	29800	29800	29800	29800	0
249	20230822	164200	301939550	29800	29800	29800	29800	0
250	20230822	164100	301939550	29800	29800	29800	29800	0
251	20230822	164000	301939550	29800	29800	29800	29800	0
252	20230822	163900	301939550	29800	29800	29800	29800	0
253	20230822	163800	301939550	29800	29800	29800	29800	0
254	20230822	163700	301939550	29800	29800	29800	29800	0
255	20230822	163600	301939550	29800	29800	29800	29800	0
256	20230822	163500	301939550	29800	29800	29800	29800	0
257	20230822	163400	301939550	29800	29800	29800	29800	0
258	20230822	163300	301939550	29800	29800	29800	29800	0
259	20230822	163200	301939550	29800	29800	29800	29800	0
260	20230822	163100	301939550	29800	29800	29800	29800	0
261	20230822	163000	301939550	29800	29800	29800	29800	0
262	20230822	162900	301939550	29800	29800	29800	29800	0
263	20230822	162800	301939550	29800	29800	29800	29800	0
264	20230822	162700	301939550	29800	29800	29800	29800	0
265	20230822	162600	301939550	29800	29800	29800	29800	0
266	20230822	162500	301939550	29800	29800	29800	29800	0
267	20230822	162400	301939550	29800	29800	29800	29800	0
268	20230822	162300	301939550	29800	29800	29800	29800	0
269	20230822	162200	301939550	29800	29800	29800	29800	0
270	20230822	162100	301939550	29800	29800	29800	29800	0
271	20230822	162000	301939550	29800	29800	29800	29800	0
272	20230822	161900	301939550	29800	29800	29800	29800	359
273	20230822	161800	301939550	29800	29800	29800	29800	0
274	20230822	161700	301939550	29800	29800	29800	29800	0
275	20230822	161600	301939550	29800	29800	29800	29800	0
276	20230822	161500	301939550	29800	29800	29800	29800	0
277	20230822	161400	301939550	29800	29800	29800	29800	0
278	20230822	161300	301939550	29800	29800	29800	29800	0
279	20230822	161200	301939550	29800	29800	29800	29800	0
280	20230822	161100	301939550	29800	29800	29800	29800	0
281	20230822	161000	301939550	29800	29800	29800	29800	0
282	20230822	160900	301939550	29800	29800	29800	29800	0
283	20230822	160800	301939550	29800	29800	29800	29800	0
284	20230822	160700	301939550	29800	29800	29800	29800	0
285	20230822	160600	301939550	29800	29800	29800	29800	0
286	20230822	160500	301939550	29800	29800	29800	29800	0
287	20230822	160400	301939550	29800	29800	29800	29800	0
288	20230822	160300	301939550	29800	29800	29800	29800	0
289	20230822	160200	301939550	29800	29800	29800	29800	0
290	20230822	160100	301939550	29800	29800	29800	29800	0
291	20230822	160000	301939550	29800	29800	29800	29800	0
292	20230822	155900	301939550	29800	29800	29800	29800	0
293	20230822	155800	301939550	29800	29800	29800	29800	0
294	20230822	155700	301939550	29800	29800	29800	29800	0
295	20230822	155600	301939550	29800	29800	29800	29800	0
296	20230822	155500	301939550	29800	29800	29800	29800	0
297	20230822	155400	301939550	29800	29800	29800	29800	0
298	20230822	155300	301939550	29800	29800	29800	29800	0
299	20230822	155200	301939550	29800	29800	29800	29800	0
300	20230822	155100	301939550	29800	29800	29800	29800	0
301	20230822	155000	301939550	29800	29800	29800	29800	0
302	20230822	154900	301939550	29800	29800	29800	29800	359
303	20230822	154800	301939550	29800	29800	29800	29800	0
304	20230822	154700	301939550	29800	29800	29800	29800	0
305	20230822	154600	301939550	29800	29800	29800	29800	0
306	20230822	154500	301939550	29800	29800	29800	29800	0
307	20230822	154400	301939550	29800	29800	29800	29800	0
308	20230822	154300	301939550	29800	29800	29800	29800	0
309	20230822	154200	301939550	29800	29800	29800	29800	0
310	20230822	154100	301939550	29800	29800	29800	29800	0
311	20230822	154000	301939550	29800	29800	29800	29800	0
312	20230822	153900	301939550	29800	29800	29800	29800	0
313	20230822	153800	301939550	29800	29800	29800	29800	0
314	20230822	153700	301939550	29800	29800	29800	29800	0
315	20230822	153600	301939550	29800	29800	29800	29800	0
316	20230822	153500	301939550	29800	29800	29800	29800	0
317	20230822	153400	301939550	29800	29800	29800	29800	0
318	20230822	153300	301939550	29800	29800	29800	29800	0
319	20230822	153200	301939550	29800	29800	29800	29800	0
320	20230822	153100	301939550	29800	29800	29800	29800	0
321	20230822	153000	301939550	29800	29800	29800	29800	359
322	20230822	152900	291241350	29900	29900	29900	29900	0
323	20230822	152800	291241350	29900	29900	29900	29900	0
324	20230822	152700	291241350	29900	29900	29900	29900	0
325	20230822	152600	291241350	29900	29900	29900	29900	0
326	20230822	152500	291241350	29900	29900	29900	29900	0
327	20230822	152400	291241350	29900	29900	29900	29900	0
328	20230822	152300	291241350	29900	29900	29900	29900	0
329	20230822	152200	291241350	29900	29900	29900	29900	0
330	20230822	152100	291241350	29900	29900	29900	29900	0
331	20230822	152000	291241350	29900	29900	29900	29900	0
332	20230822	151900	291241350	29900	29900	29900	29900	0
333	20230822	151800	291241350	29900	29900	29900	29900	0
334	20230822	151700	291241350	29900	29900	29900	29900	2
335	20230822	151600	291181550	29900	29900	29900	29900	0
336	20230822	151500	291181550	29900	29900	29900	29900	0
337	20230822	151400	291181550	29900	29900	29900	29900	0
338	20230822	151300	291181550	29900	29900	29900	29900	10
339	20230822	151200	290882550	29850	29900	29900	29850	21
340	20230822	151100	290255200	29900	29850	29900	29850	60
341	20230822	151000	288463700	29850	29900	29900	29850	62
342	20230822	150900	286609950	30100	30100	30100	30100	0
343	20230822	150800	286609950	30100	30100	30100	30100	0
344	20230822	150700	286609950	30100	30100	30100	30100	0
345	20230822	150600	286609950	30100	30000	30100	30000	85
346	20230822	150500	284055700	30050	30050	30050	30050	0
347	20230822	150400	284055700	30050	30050	30050	30050	0
348	20230822	150300	284055700	30050	30050	30050	30050	0
349	20230822	150200	284055700	30050	30000	30050	30000	100
350	20230822	150100	281052900	30000	30000	30000	30000	0
351	20230822	150000	281052900	30000	30000	30000	30000	1
352	20230822	145900	281022900	29850	29850	29850	29850	0
353	20230822	145800	281022900	29850	29850	29850	29850	0
354	20230822	145700	281022900	29850	29850	29850	29850	0
355	20230822	145600	281022900	29850	29850	29850	29850	37
356	20230822	145500	279918450	29850	29850	29850	29850	31
357	20230822	145400	278993100	29850	29850	29850	29850	355
358	20230822	145300	268396350	29850	29850	29850	29850	0
359	20230822	145200	268396350	29850	29850	29850	29850	0
360	20230822	145100	268396350	29850	29850	29850	29850	0
361	20230822	145000	268396350	29850	29850	29850	29850	0
362	20230822	144900	268396350	29850	29850	29850	29850	0
363	20230822	144800	268396350	29850	30000	30050	29850	54
364	20230822	144700	266780750	30000	30000	30000	30000	0
365	20230822	144600	266780750	30000	30000	30000	30000	0
366	20230822	144500	266780750	30000	30000	30000	30000	0
367	20230822	144400	266780750	30000	30000	30000	30000	0
368	20230822	144300	266780750	30000	29850	30000	29850	32
369	20230822	144200	265825250	30000	30000	30000	30000	0
370	20230822	144100	265825250	30000	30000	30000	30000	0
371	20230822	144000	265825250	30000	30000	30000	30000	0
372	20230822	143900	265825250	30000	30000	30000	30000	0
373	20230822	143800	265825250	30000	30000	30000	30000	0
374	20230822	143700	265825250	30000	30000	30000	30000	0
375	20230822	143600	265825250	30000	30000	30000	30000	0
376	20230822	143500	265825250	30000	30000	30000	30000	0
377	20230822	143400	265825250	30000	30000	30000	30000	30
378	20230822	143300	264925250	30000	30000	30000	30000	0
379	20230822	143200	264925250	30000	30000	30000	30000	0
380	20230822	143100	264925250	30000	30000	30000	30000	0
381	20230822	143000	264925250	30000	30000	30000	30000	0
382	20230822	142900	264925250	30000	30000	30000	30000	0
383	20230822	142800	264925250	30000	30000	30000	30000	0
384	20230822	142700	264925250	30000	30000	30000	30000	0
385	20230822	142600	264925250	30000	30000	30000	30000	0
386	20230822	142500	264925250	30000	30000	30000	30000	1
387	20230822	142400	264895250	30000	30000	30000	30000	0
388	20230822	142300	264895250	30000	30000	30000	30000	0
389	20230822	142200	264895250	30000	30000	30000	30000	0
390	20230822	142100	264895250	30000	30000	30000	30000	2
391	20230822	142000	264835250	29850	29850	29850	29850	0
392	20230822	141900	264835250	29850	29850	29850	29850	1
393	20230822	141800	264805400	30050	30050	30050	30050	0
394	20230822	141700	264805400	30050	30050	30050	30050	0
395	20230822	141600	264805400	30050	30050	30050	30050	0
396	20230822	141500	264805400	30050	30050	30050	30050	0
397	20230822	141400	264805400	30050	30050	30050	30050	0
398	20230822	141300	264805400	30050	30050	30050	30050	10
399	20230822	141200	264504900	30050	30050	30050	30050	0
400	20230822	141100	264504900	30050	30050	30050	30050	0
401	20230822	141000	264504900	30050	30050	30050	30050	0
402	20230822	140900	264504900	30050	30050	30050	30050	0
403	20230822	140800	264504900	30050	29950	30050	29950	840
404	20230822	140700	239302750	29800	29800	29800	29800	1
405	20230822	140600	239272950	29750	29800	29800	29750	307
406	20230822	140500	230139650	29800	29800	29800	29800	10
407	20230822	140400	229841650	29800	29800	29800	29800	32
408	20230822	140300	228888050	29800	29800	29800	29800	38
409	20230822	140200	227755650	29850	29850	29850	29850	0
410	20230822	140100	227755650	29850	29850	29850	29850	0
411	20230822	140000	227755650	29850	29850	29850	29850	0
412	20230822	135900	227755650	29850	29850	29850	29850	0
413	20230822	135800	227755650	29850	29850	29850	29850	0
414	20230822	135700	227755650	29850	29850	29850	29850	0
415	20230822	135600	227755650	29850	29850	29850	29850	50
416	20230822	135500	226263150	29850	29850	29850	29850	1
417	20230822	135400	226233300	29850	29850	29850	29850	0
418	20230822	135300	226233300	29850	29850	29850	29850	0
419	20230822	135200	226233300	29850	29850	29850	29850	0
420	20230822	135100	226233300	29850	29850	29850	29850	8
421	20230822	135000	225994500	29850	29850	29850	29850	15
422	20230822	134900	225546750	29850	29850	29850	29850	1
423	20230822	134800	225516900	29850	29850	29850	29850	0
424	20230822	134700	225516900	29850	29850	29850	29850	0
425	20230822	134600	225516900	29850	29850	29850	29850	3
426	20230822	134500	225427350	30050	30050	30050	30050	0
427	20230822	134400	225427350	30050	30050	30050	30050	0
428	20230822	134300	225427350	30050	30050	30050	30050	0
429	20230822	134200	225427350	30050	30050	30050	30050	10
430	20230822	134100	225126850	30050	29950	30050	29800	269
431	20230822	134000	217106850	30050	30050	30050	30050	1
432	20230822	133900	217076800	30000	30000	30000	30000	100
433	20230822	133800	214076800	30000	30000	30000	30000	3
434	20230822	133700	213986800	30050	30000	30050	30000	460
435	20230822	133600	200169600	30000	29700	30000	29700	1591
436	20230822	133500	152603850	29650	29650	29650	29650	0
437	20230822	133400	152603850	29650	29650	29650	29650	0
438	20230822	133300	152603850	29650	29650	29650	29650	0
439	20230822	133200	152603850	29650	29650	29650	29650	0
440	20230822	133100	152603850	29650	29650	29650	29650	0
441	20230822	133000	152603850	29650	29650	29650	29650	0
442	20230822	132900	152603850	29650	29650	29650	29650	69
443	20230822	132800	150558000	29650	29650	29650	29650	3
444	20230822	132700	150469050	29650	29650	29650	29650	20
445	20230822	132600	149876050	29650	29650	29650	29650	20
446	20230822	132500	149283050	29650	29650	29650	29650	20
447	20230822	132400	148690050	29650	29650	29650	29650	0
448	20230822	132300	148690050	29650	29650	29650	29650	21
449	20230822	132200	148067400	29600	29600	29600	29600	0
450	20230822	132100	148067400	29600	29600	29600	29600	0
451	20230822	132000	148067400	29600	29600	29600	29600	0
452	20230822	131900	148067400	29600	29600	29600	29600	0
453	20230822	131800	148067400	29600	29600	29600	29600	30
454	20230822	131700	147179400	29600	29600	29600	29600	0
455	20230822	131600	147179400	29600	29600	29600	29600	0
456	20230822	131500	147179400	29600	29600	29600	29600	1
457	20230822	131400	147149800	29600	29600	29600	29600	0
458	20230822	131300	147149800	29600	29600	29600	29600	30
459	20230822	131200	146261800	29600	29600	29600	29600	0
460	20230822	131100	146261800	29600	29600	29600	29600	0
461	20230822	131000	146261800	29600	29600	29600	29600	10
462	20230822	130900	145965800	29600	29600	29600	29600	20
463	20230822	130800	145373800	29600	29600	29600	29600	1
464	20230822	130700	145344200	29550	29550	29550	29550	50
465	20230822	130600	143866700	29550	29550	29550	29550	5
466	20230822	130500	143718950	29550	29550	29550	29550	0
467	20230822	130400	143718950	29550	29550	29550	29550	0
468	20230822	130300	143718950	29550	29550	29550	29550	1
469	20230822	130200	143689400	29550	29550	29550	29550	240
470	20230822	130100	136597400	29550	29550	29550	29550	7
471	20230822	130000	136390550	29550	29550	29550	29550	1
472	20230822	125900	136361000	29550	29550	29550	29550	0
473	20230822	125800	136361000	29550	29550	29550	29550	0
474	20230822	125700	136361000	29550	29550	29550	29550	0
475	20230822	125600	136361000	29550	29550	29550	29550	0
476	20230822	125500	136361000	29550	29550	29550	29550	1
477	20230822	125400	136331450	29550	29550	29550	29550	30
478	20230822	125300	135444950	29550	29550	29550	29550	0
479	20230822	125200	135444950	29550	29550	29550	29550	23
480	20230822	125100	134765300	29550	29550	29550	29550	0
481	20230822	125000	134765300	29550	29550	29550	29550	8
482	20230822	124900	134528900	29550	29550	29550	29550	15
483	20230822	124800	134085650	29550	29550	29550	29550	174
484	20230822	124700	128943950	29550	29550	29550	29550	343
485	20230822	124600	118808300	29550	29550	29550	29550	170
486	20230822	124500	113784800	29550	29550	29550	29550	0
487	20230822	124400	113784800	29550	29550	29550	29550	0
488	20230822	124300	113784800	29550	29550	29550	29550	0
489	20230822	124200	113784800	29550	29550	29550	29550	0
490	20230822	124100	113784800	29550	29550	29550	29550	1
491	20230822	124000	113755250	29550	29550	29550	29550	0
492	20230822	123900	113755250	29550	29550	29550	29550	0
493	20230822	123800	113755250	29550	29550	29550	29550	0
494	20230822	123700	113755250	29550	29550	29550	29550	1
495	20230822	123600	113725700	29550	29550	29550	29550	15
496	20230822	123500	113282450	29550	29550	29550	29550	1
497	20230822	123400	113252900	29550	29550	29550	29550	23
498	20230822	123300	112573250	29550	29550	29550	29550	1
499	20230822	123200	112543700	29550	29550	29550	29550	0
500	20230822	123100	112543700	29550	29550	29550	29550	1
501	20230822	123000	112514150	29600	29600	29600	29600	0
502	20230822	122900	112514150	29600	29600	29600	29600	0
503	20230822	122800	112514150	29600	29600	29600	29600	20
504	20230822	122700	111922150	29550	29550	29550	29550	0
505	20230822	122600	111922150	29550	29550	29550	29550	0
506	20230822	122500	111922150	29550	29550	29550	29550	1
507	20230822	122400	111892600	29550	29550	29550	29550	0
508	20230822	122300	111892600	29550	29550	29550	29550	1
509	20230822	122200	111863050	29550	29550	29550	29550	0
510	20230822	122100	111863050	29550	29550	29550	29550	0
511	20230822	122000	111863050	29550	29550	29550	29550	0
512	20230822	121900	111863050	29550	29550	29550	29550	0
513	20230822	121800	111863050	29550	29550	29550	29550	12
514	20230822	121700	111508450	29550	29600	29600	29550	5
515	20230822	121600	111360650	29600	29600	29600	29600	0
516	20230822	121500	111360650	29600	29600	29600	29600	0
517	20230822	121400	111360650	29600	29600	29600	29600	0
518	20230822	121300	111360650	29600	29600	29600	29600	0
519	20230822	121200	111360650	29600	29600	29600	29600	0
520	20230822	121100	111360650	29600	29600	29600	29600	0
521	20230822	121000	111360650	29600	29600	29600	29600	0
522	20230822	120900	111360650	29600	29600	29600	29600	0
523	20230822	120800	111360650	29600	29600	29600	29600	3
524	20230822	120700	111271850	29600	29600	29600	29600	5
525	20230822	120600	111123850	29650	29650	29650	29650	0
526	20230822	120500	111123850	29650	29650	29650	29650	0
527	20230822	120400	111123850	29650	29650	29650	29650	10
528	20230822	120300	110827350	29650	29650	29650	29650	0
529	20230822	120200	110827350	29650	29650	29650	29650	0
530	20230822	120100	110827350	29650	29650	29650	29650	0
531	20230822	120000	110827350	29650	29650	29650	29650	0
532	20230822	115900	110827350	29650	29650	29650	29650	1
533	20230822	115800	110797700	29650	29650	29650	29650	0
534	20230822	115700	110797700	29650	29650	29650	29650	2
535	20230822	115600	110738400	29600	29600	29600	29600	0
536	20230822	115500	110738400	29600	29600	29600	29600	8
537	20230822	115400	110501600	29550	29550	29550	29550	0
538	20230822	115300	110501600	29550	29550	29550	29550	0
539	20230822	115200	110501600	29550	29550	29550	29550	0
540	20230822	115100	110501600	29550	29550	29550	29550	0
541	20230822	115000	110501600	29550	29550	29550	29550	5
542	20230822	114900	110353850	29550	29550	29550	29550	0
543	20230822	114800	110353850	29550	29550	29550	29550	0
544	20230822	114700	110353850	29550	29550	29550	29550	10
545	20230822	114600	110058350	29550	29550	29550	29550	0
546	20230822	114500	110058350	29550	29550	29550	29550	0
547	20230822	114400	110058350	29550	29550	29550	29550	0
548	20230822	114300	110058350	29550	29550	29550	29550	6
549	20230822	114200	109881050	29550	29550	29550	29550	0
550	20230822	114100	109881050	29550	29550	29550	29550	0
551	20230822	114000	109881050	29550	29550	29550	29550	0
552	20230822	113900	109881050	29550	29550	29550	29550	1
553	20230822	113800	109851500	29550	29550	29550	29550	0
554	20230822	113700	109851500	29550	29550	29550	29550	0
555	20230822	113600	109851500	29550	29550	29550	29550	0
556	20230822	113500	109851500	29550	29600	29600	29550	20
557	20230822	113400	109259600	29650	29650	29650	29650	1
558	20230822	113300	109229950	29650	29650	29650	29650	0
559	20230822	113200	109229950	29650	29650	29650	29650	0
560	20230822	113100	109229950	29650	29650	29650	29650	0
561	20230822	113000	109229950	29650	29650	29650	29650	0
562	20230822	112900	109229950	29650	29650	29650	29650	0
563	20230822	112800	109229950	29650	29650	29650	29650	0
564	20230822	112700	109229950	29650	29650	29650	29650	0
565	20230822	112600	109229950	29650	29650	29650	29650	1
566	20230822	112500	109200300	29650	29650	29650	29650	1
567	20230822	112400	109170650	29550	29550	29550	29550	0
568	20230822	112300	109170650	29550	29550	29550	29550	0
569	20230822	112200	109170650	29550	29550	29550	29550	0
570	20230822	112100	109170650	29550	29550	29550	29550	1
571	20230822	112000	109141100	29500	29500	29500	29500	0
572	20230822	111900	109141100	29500	29500	29500	29500	0
573	20230822	111800	109141100	29500	29550	29550	29500	125
574	20230822	111700	105448500	29600	29600	29600	29600	0
575	20230822	111600	105448500	29600	29600	29600	29600	14
576	20230822	111500	105034100	29600	29600	29600	29600	0
577	20230822	111400	105034100	29600	29600	29600	29600	0
578	20230822	111300	105034100	29600	29600	29600	29600	2
579	20230822	111200	104974900	29700	29700	29700	29700	2
580	20230822	111100	104915500	29600	29600	29600	29600	0
581	20230822	111000	104915500	29600	29600	29600	29600	15
582	20230822	110900	104471500	29600	29600	29600	29600	24
583	20230822	110800	103761100	29600	29600	29600	29600	0
584	20230822	110700	103761100	29600	29600	29600	29600	1
585	20230822	110600	103731500	29700	29700	29700	29700	0
586	20230822	110500	103731500	29700	29700	29700	29700	0
587	20230822	110400	103731500	29700	29700	29700	29700	0
588	20230822	110300	103731500	29700	29700	29700	29700	1
589	20230822	110200	103701800	29700	29700	29700	29700	0
590	20230822	110100	103701800	29700	29700	29700	29700	0
591	20230822	110000	103701800	29700	29700	29700	29700	0
592	20230822	105900	103701800	29700	29700	29700	29700	0
593	20230822	105800	103701800	29700	29700	29700	29700	0
594	20230822	105700	103701800	29700	29700	29700	29700	0
595	20230822	105600	103701800	29700	29700	29700	29700	0
596	20230822	105500	103701800	29700	29700	29700	29700	0
597	20230822	105400	103701800	29700	29700	29700	29700	0
598	20230822	105300	103701800	29700	29700	29700	29700	71
599	20230822	105200	101593100	29700	29700	29700	29700	0
600	20230822	105100	101593100	29700	29700	29700	29700	0
601	20230822	105000	101593100	29700	29700	29700	29700	0
602	20230822	104900	101593100	29700	29700	29700	29700	82
603	20230822	104800	99157700	29700	29700	29700	29700	1
604	20230822	104700	99128000	29700	29700	29700	29700	20
605	20230822	104600	98534000	29700	29700	29700	29700	6
606	20230822	104500	98355800	29700	29700	29700	29700	17
607	20230822	104400	97850900	29700	29700	29700	29700	0
608	20230822	104300	97850900	29700	29700	29700	29700	0
609	20230822	104200	97850900	29700	29700	29700	29700	0
610	20230822	104100	97850900	29700	29700	29700	29700	37
611	20230822	104000	96752000	29700	29700	29700	29700	125
612	20230822	103900	93039500	29700	29550	29700	29550	376
613	20230822	103800	81879650	29550	29550	29550	29550	12
614	20230822	103700	81525050	29500	29500	29500	29500	0
615	20230822	103600	81525050	29500	29500	29500	29500	0
616	20230822	103500	81525050	29500	29500	29500	29500	0
617	20230822	103400	81525050	29500	29500	29500	29500	9
618	20230822	103300	81259550	29500	29500	29500	29500	1
619	20230822	103200	81230050	29400	29400	29400	29400	0
620	20230822	103100	81230050	29400	29400	29400	29400	44
621	20230822	103000	79936450	29400	29400	29400	29400	0
622	20230822	102900	79936450	29400	29400	29400	29400	156
623	20230822	102800	75350050	29400	29400	29400	29400	0
624	20230822	102700	75350050	29400	29400	29400	29400	0
625	20230822	102600	75350050	29400	29400	29400	29400	0
626	20230822	102500	75350050	29400	29400	29400	29400	0
627	20230822	102400	75350050	29400	29400	29400	29400	0
628	20230822	102300	75350050	29400	29400	29400	29400	0
629	20230822	102200	75350050	29400	29400	29400	29400	0
630	20230822	102100	75350050	29400	29400	29400	29400	0
631	20230822	102000	75350050	29400	29400	29400	29400	0
632	20230822	101900	75350050	29400	29400	29400	29400	0
633	20230822	101800	75350050	29400	29400	29400	29400	100
634	20230822	101700	72410050	29400	29400	29400	29400	0
635	20230822	101600	72410050	29400	29400	29400	29400	0
636	20230822	101500	72410050	29400	29400	29400	29400	88
637	20230822	101400	69822850	29400	29400	29400	29400	20
638	20230822	101300	69234850	29400	29400	29400	29400	0
639	20230822	101200	69234850	29400	29400	29400	29400	1
640	20230822	101100	69205450	29400	29400	29400	29400	0
641	20230822	101000	69205450	29400	29400	29400	29400	0
642	20230822	100900	69205450	29400	29400	29400	29400	1
643	20230822	100800	69176050	29350	29350	29350	29350	0
644	20230822	100700	69176050	29350	29350	29350	29350	210
645	20230822	100600	63012550	29400	29400	29400	29400	0
646	20230822	100500	63012550	29400	29400	29400	29400	0
647	20230822	100400	63012550	29400	29450	29450	29400	67
648	20230822	100300	61041850	29450	29450	29450	29450	2
649	20230822	100200	60982950	29450	29450	29450	29450	20
650	20230822	100100	60393950	29400	29400	29400	29400	87
651	20230822	100000	57836150	29400	29400	29400	29400	0
652	20230822	095900	57836150	29400	29400	29400	29400	20
653	20230822	095800	57248150	29400	29400	29400	29400	1
654	20230822	095700	57218750	29400	29400	29400	29400	0
655	20230822	095600	57218750	29400	29400	29400	29400	0
656	20230822	095500	57218750	29400	29400	29400	29400	0
657	20230822	095400	57218750	29400	29400	29400	29400	0
658	20230822	095300	57218750	29400	29400	29400	29400	0
659	20230822	095200	57218750	29400	29400	29400	29400	0
660	20230822	095100	57218750	29400	29400	29400	29400	0
661	20230822	095000	57218750	29400	29400	29400	29400	0
662	20230822	094900	57218750	29400	29400	29400	29400	0
663	20230822	094800	57218750	29400	29400	29400	29400	0
664	20230822	094700	57218750	29400	29350	29400	29350	102
665	20230822	094600	54224950	29400	29400	29400	29400	5
666	20230822	094500	54077950	29400	29400	29400	29400	50
667	20230822	094400	52607950	29400	29400	29400	29400	0
668	20230822	094300	52607950	29400	29400	29400	29400	0
669	20230822	094200	52607950	29400	29400	29400	29400	2
670	20230822	094100	52549150	29350	29350	29350	29350	0
671	20230822	094000	52549150	29350	29350	29350	29350	0
672	20230822	093900	52549150	29350	29350	29350	29350	6
673	20230822	093800	52373050	29350	29350	29350	29350	53
674	20230822	093700	50817500	29400	29400	29400	29400	1
675	20230822	093600	50788100	29400	29350	29400	29350	11
676	20230822	093500	50465200	29350	29350	29350	29300	26
677	20230822	093400	49702200	29350	29350	29350	29350	1
678	20230822	093300	49672850	29300	29300	29300	29300	0
679	20230822	093200	49672850	29300	29300	29300	29300	0
680	20230822	093100	49672850	29300	29300	29300	29300	70
681	20230822	093000	47621850	29300	29300	29300	29300	10
682	20230822	092900	47328850	29300	29300	29300	29300	3
683	20230822	092800	47240950	29300	29300	29300	29300	0
684	20230822	092700	47240950	29300	29300	29300	29300	0
685	20230822	092600	47240950	29300	29300	29300	29300	5
686	20230822	092500	47094450	29400	29400	29400	29400	22
687	20230822	092400	46447650	29400	29400	29400	29400	0
688	20230822	092300	46447650	29400	29400	29400	29400	169
689	20230822	092200	41479050	29450	29500	29500	29450	92
690	20230822	092100	38765350	29550	29500	29550	29500	25
691	20230822	092000	38027550	29500	29500	29500	29500	0
692	20230822	091900	38027550	29500	29550	29550	29500	12
693	20230822	091800	37673050	29600	29600	29600	29600	27
694	20230822	091700	36873850	29600	29600	29600	29600	12
695	20230822	091600	36518650	29600	29600	29600	29600	0
696	20230822	091500	36518650	29600	29650	29650	29600	40
697	20230822	091400	35332700	29700	29850	29850	29700	186
698	20230822	091300	29791500	29850	29850	29850	29850	18
699	20230822	091200	29254200	30000	30000	30000	30000	49
700	20230822	091100	27784200	30000	29950	30000	29800	47
701	20230822	091000	26379750	30000	30000	30000	30000	0
702	20230822	090900	26379750	30000	30000	30000	30000	0
703	20230822	090800	26379750	30000	29950	30000	29950	550
704	20230822	090700	9880600	29950	29950	29950	29950	0
705	20230822	090600	9880600	29950	29850	29950	29850	10
706	20230822	090500	9581250	29700	29700	29700	29700	0
707	20230822	090400	9581250	29700	29700	29700	29700	0
708	20230822	090300	9581250	29700	29700	29700	29700	5
709	20230822	090200	9432750	29700	29700	29700	29700	32
710	20230822	090100	8482350	29400	29550	29550	29400	200
711	20230822	090000	2596000	29500	29500	29500	29500	88