KissMeData/004490/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	184000	2450716900	49950	49950	49950	49950	678
3	20230822	183900	2450716900	49950	49950	49950	49950	0
4	20230822	183800	2450716900	49950	49950	49950	49950	0
5	20230822	183700	2450716900	49950	49950	49950	49950	0
6	20230822	183600	2450716900	49950	49950	49950	49950	0
7	20230822	183500	2450716900	49950	49950	49950	49950	0
8	20230822	183400	2450716900	49950	49950	49950	49950	0
9	20230822	183300	2450716900	49950	49950	49950	49950	0
10	20230822	183200	2450716900	49950	49950	49950	49950	0
11	20230822	183100	2450716900	49950	49950	49950	49950	0
12	20230822	183000	2450716900	49950	49950	49950	49950	0
13	20230822	182900	2450716900	49950	49950	49950	49950	0
14	20230822	182800	2450716900	49950	49950	49950	49950	0
15	20230822	182700	2450716900	49950	49950	49950	49950	0
16	20230822	182600	2450716900	49950	49950	49950	49950	0
17	20230822	182500	2450716900	49950	49950	49950	49950	0
18	20230822	182400	2450716900	49950	49950	49950	49950	0
19	20230822	182300	2450716900	49950	49950	49950	49950	0
20	20230822	182200	2450716900	49950	49950	49950	49950	0
21	20230822	182100	2450716900	49950	49950	49950	49950	0
22	20230822	182000	2450716900	49950	49950	49950	49950	0
23	20230822	181900	2450716900	49950	49950	49950	49950	0
24	20230822	181800	2450716900	49950	49950	49950	49950	0
25	20230822	181700	2450716900	49950	49950	49950	49950	0
26	20230822	181600	2450716900	49950	49950	49950	49950	0
27	20230822	181500	2450716900	49950	49950	49950	49950	0
28	20230822	181400	2450716900	49950	49950	49950	49950	0
29	20230822	181300	2450716900	49950	49950	49950	49950	0
30	20230822	181200	2450716900	49950	49950	49950	49950	0
31	20230822	181100	2450716900	49950	49950	49950	49950	0
32	20230822	181000	2450716900	49950	49950	49950	49950	678
33	20230822	180900	2450716900	49950	49950	49950	49950	0
34	20230822	180800	2450716900	49950	49950	49950	49950	0
35	20230822	180700	2450716900	49950	49950	49950	49950	0
36	20230822	180600	2450716900	49950	49950	49950	49950	0
37	20230822	180500	2450716900	49950	49950	49950	49950	0
38	20230822	180400	2450716900	49950	49950	49950	49950	0
39	20230822	180300	2450716900	49950	49950	49950	49950	0
40	20230822	180200	2450716900	49950	49950	49950	49950	0
41	20230822	180100	2450716900	49950	49950	49950	49950	0
42	20230822	180000	2450716900	49950	49950	49950	49950	0
43	20230822	175900	2450716900	49950	49950	49950	49950	0
44	20230822	175800	2450716900	49950	49950	49950	49950	0
45	20230822	175700	2450716900	49950	49950	49950	49950	0
46	20230822	175600	2450716900	49950	49950	49950	49950	0
47	20230822	175500	2450716900	49950	49950	49950	49950	0
48	20230822	175400	2450716900	49950	49950	49950	49950	0
49	20230822	175300	2450716900	49950	49950	49950	49950	0
50	20230822	175200	2450716900	49950	49950	49950	49950	0
51	20230822	175100	2450716900	49950	49950	49950	49950	0
52	20230822	175000	2450716900	49950	49950	49950	49950	0
53	20230822	174900	2450716900	49950	49950	49950	49950	0
54	20230822	174800	2450716900	49950	49950	49950	49950	0
55	20230822	174700	2450716900	49950	49950	49950	49950	0
56	20230822	174600	2450716900	49950	49950	49950	49950	0
57	20230822	174500	2450716900	49950	49950	49950	49950	0
58	20230822	174400	2450716900	49950	49950	49950	49950	0
59	20230822	174300	2450716900	49950	49950	49950	49950	0
60	20230822	174200	2450716900	49950	49950	49950	49950	0
61	20230822	174100	2450716900	49950	49950	49950	49950	0
62	20230822	174000	2450716900	49950	49950	49950	49950	678
63	20230822	173900	2450716900	49950	49950	49950	49950	0
64	20230822	173800	2450716900	49950	49950	49950	49950	0
65	20230822	173700	2450716900	49950	49950	49950	49950	0
66	20230822	173600	2450716900	49950	49950	49950	49950	0
67	20230822	173500	2450716900	49950	49950	49950	49950	0
68	20230822	173400	2450716900	49950	49950	49950	49950	0
69	20230822	173300	2450716900	49950	49950	49950	49950	0
70	20230822	173200	2450716900	49950	49950	49950	49950	0
71	20230822	173100	2450716900	49950	49950	49950	49950	0
72	20230822	173000	2450716900	49950	49950	49950	49950	0
73	20230822	172900	2450716900	49950	49950	49950	49950	0
74	20230822	172800	2450716900	49950	49950	49950	49950	0
75	20230822	172700	2450716900	49950	49950	49950	49950	0
76	20230822	172600	2450716900	49950	49950	49950	49950	0
77	20230822	172500	2450716900	49950	49950	49950	49950	0
78	20230822	172400	2450716900	49950	49950	49950	49950	0
79	20230822	172300	2450716900	49950	49950	49950	49950	0
80	20230822	172200	2450716900	49950	49950	49950	49950	0
81	20230822	172100	2450716900	49950	49950	49950	49950	0
82	20230822	172000	2450716900	49950	49950	49950	49950	0
83	20230822	171900	2450716900	49950	49950	49950	49950	0
84	20230822	171800	2450716900	49950	49950	49950	49950	0
85	20230822	171700	2450716900	49950	49950	49950	49950	0
86	20230822	171600	2450716900	49950	49950	49950	49950	0
87	20230822	171500	2450716900	49950	49950	49950	49950	0
88	20230822	171400	2450716900	49950	49950	49950	49950	0
89	20230822	171300	2450716900	49950	49950	49950	49950	0
90	20230822	171200	2450716900	49950	49950	49950	49950	0
91	20230822	171100	2450716900	49950	49950	49950	49950	0
92	20230822	171000	2450716900	49950	49950	49950	49950	678
93	20230822	170900	2450716900	49950	49950	49950	49950	0
94	20230822	170800	2450716900	49950	49950	49950	49950	0
95	20230822	170700	2450716900	49950	49950	49950	49950	0
96	20230822	170600	2450716900	49950	49950	49950	49950	0
97	20230822	170500	2450716900	49950	49950	49950	49950	0
98	20230822	170400	2450716900	49950	49950	49950	49950	0
99	20230822	170300	2450716900	49950	49950	49950	49950	0
100	20230822	170200	2450716900	49950	49950	49950	49950	0
101	20230822	170100	2450716900	49950	49950	49950	49950	0
102	20230822	170000	2450716900	49950	49950	49950	49950	0
103	20230822	165900	2450716900	49950	49950	49950	49950	0
104	20230822	165800	2450716900	49950	49950	49950	49950	0
105	20230822	165700	2450716900	49950	49950	49950	49950	0
106	20230822	165600	2450716900	49950	49950	49950	49950	0
107	20230822	165500	2450716900	49950	49950	49950	49950	0
108	20230822	165400	2450716900	49950	49950	49950	49950	0
109	20230822	165300	2450716900	49950	49950	49950	49950	0
110	20230822	165200	2450716900	49950	49950	49950	49950	0
111	20230822	165100	2450716900	49950	49950	49950	49950	0
112	20230822	165000	2450716900	49950	49950	49950	49950	0
113	20230822	164900	2450716900	49950	49950	49950	49950	0
114	20230822	164800	2450716900	49950	49950	49950	49950	0
115	20230822	164700	2450716900	49950	49950	49950	49950	0
116	20230822	164600	2450716900	49950	49950	49950	49950	0
117	20230822	164500	2450716900	49950	49950	49950	49950	0
118	20230822	164400	2450716900	49950	49950	49950	49950	0
119	20230822	164300	2450716900	49950	49950	49950	49950	0
120	20230822	164200	2450716900	49950	49950	49950	49950	0
121	20230822	164100	2450716900	49950	49950	49950	49950	0
122	20230822	164000	2450716900	49950	49950	49950	49950	678
123	20230822	163900	2450716900	49950	49950	49950	49950	0
124	20230822	163800	2450716900	49950	49950	49950	49950	0
125	20230822	163700	2450716900	49950	49950	49950	49950	0
126	20230822	163600	2450716900	49950	49950	49950	49950	0
127	20230822	163500	2450716900	49950	49950	49950	49950	0
128	20230822	163400	2450716900	49950	49950	49950	49950	0
129	20230822	163300	2450716900	49950	49950	49950	49950	0
130	20230822	163200	2450716900	49950	49950	49950	49950	0
131	20230822	163100	2450716900	49950	49950	49950	49950	0
132	20230822	163000	2450716900	49950	49950	49950	49950	0
133	20230822	162900	2450716900	49950	49950	49950	49950	0
134	20230822	162800	2450716900	49950	49950	49950	49950	0
135	20230822	162700	2450716900	49950	49950	49950	49950	0
136	20230822	162600	2450716900	49950	49950	49950	49950	0
137	20230822	162500	2450716900	49950	49950	49950	49950	0
138	20230822	162400	2450716900	49950	49950	49950	49950	0
139	20230822	162300	2450716900	49950	49950	49950	49950	0
140	20230822	162200	2450716900	49950	49950	49950	49950	0
141	20230822	162100	2450716900	49950	49950	49950	49950	0
142	20230822	162000	2450716900	49950	49950	49950	49950	0
143	20230822	161900	2450716900	49950	49950	49950	49950	0
144	20230822	161800	2450716900	49950	49950	49950	49950	0
145	20230822	161700	2450716900	49950	49950	49950	49950	0
146	20230822	161600	2450716900	49950	49950	49950	49950	0
147	20230822	161500	2450716900	49950	49950	49950	49950	0
148	20230822	161400	2450716900	49950	49950	49950	49950	0
149	20230822	161300	2450716900	49950	49950	49950	49950	0
150	20230822	161200	2450716900	49950	49950	49950	49950	0
151	20230822	161100	2450716900	49950	49950	49950	49950	0
152	20230822	161000	2450716900	49950	49950	49950	49950	678
153	20230822	160900	2450716900	49950	49950	49950	49950	0
154	20230822	160800	2450716900	49950	49950	49950	49950	0
155	20230822	160700	2450716900	49950	49950	49950	49950	0
156	20230822	160600	2450716900	49950	49950	49950	49950	0
157	20230822	160500	2450716900	49950	49950	49950	49950	0
158	20230822	160400	2450716900	49950	49950	49950	49950	0
159	20230822	160300	2450716900	49950	49950	49950	49950	0
160	20230822	160200	2450716900	49950	49950	49950	49950	0
161	20230822	160100	2450716900	49950	49950	49950	49950	0
162	20230822	160000	2450716900	49950	49950	49950	49950	0
163	20230822	155900	2450716900	49950	49950	49950	49950	0
164	20230822	155800	2450716900	49950	49950	49950	49950	0
165	20230822	155700	2450716900	49950	49950	49950	49950	0
166	20230822	155600	2450716900	49950	49950	49950	49950	0
167	20230822	155500	2450716900	49950	49950	49950	49950	0
168	20230822	155400	2450716900	49950	49950	49950	49950	0
169	20230822	155300	2450716900	49950	49950	49950	49950	0
170	20230822	155200	2450716900	49950	49950	49950	49950	0
171	20230822	155100	2450716900	49950	49950	49950	49950	0
172	20230822	155000	2450716900	49950	49950	49950	49950	0
173	20230822	154900	2450716900	49950	49950	49950	49950	0
174	20230822	154800	2450716900	49950	49950	49950	49950	0
175	20230822	154700	2450716900	49950	49950	49950	49950	0
176	20230822	154600	2450716900	49950	49950	49950	49950	0
177	20230822	154500	2450716900	49950	49950	49950	49950	0
178	20230822	154400	2450716900	49950	49950	49950	49950	0
179	20230822	154300	2450716900	49950	49950	49950	49950	0
180	20230822	154200	2450716900	49950	49950	49950	49950	0
181	20230822	154100	2450716900	49950	49950	49950	49950	0
182	20230822	154000	2450716900	49950	49950	49950	49950	678
183	20230822	153900	2450716900	49950	49950	49950	49950	0
184	20230822	153800	2450716900	49950	49950	49950	49950	0
185	20230822	153700	2450716900	49950	49950	49950	49950	0
186	20230822	153600	2450716900	49950	49950	49950	49950	0
187	20230822	153500	2450716900	49950	49950	49950	49950	0
188	20230822	153400	2450716900	49950	49950	49950	49950	0
189	20230822	153300	2450716900	49950	49950	49950	49950	0
190	20230822	153200	2450716900	49950	49950	49950	49950	0
191	20230822	153100	2450716900	49950	49950	49950	49950	0
192	20230822	153000	2450716900	49950	49950	49950	49950	678
193	20230822	152900	2416850800	49950	49950	49950	49950	0
194	20230822	152800	2416850800	49950	49950	49950	49950	0
195	20230822	152700	2416850800	49950	49950	49950	49950	0
196	20230822	152600	2416850800	49950	49950	49950	49950	0
197	20230822	152500	2416850800	49950	49950	49950	49950	0
198	20230822	152400	2416850800	49950	49950	49950	49950	0
199	20230822	152300	2416850800	49950	49950	49950	49950	0
200	20230822	152200	2416850800	49950	49950	49950	49950	0
201	20230822	152100	2416850800	49950	49950	49950	49950	0
202	20230822	152000	2416850800	49950	49950	49950	49950	0
203	20230822	151900	2416850800	49950	49700	49950	49700	470
204	20230822	151800	2393441100	49700	49700	49700	49700	5
205	20230822	151700	2393192600	49650	49650	49650	49650	0
206	20230822	151600	2393192600	49650	49600	49700	49600	997
207	20230822	151500	2343678350	49650	49650	49650	49600	1049
208	20230822	151400	2291595800	49700	49700	49700	49650	386
209	20230822	151300	2272411900	49800	49900	49900	49750	15
210	20230822	151200	2271664850	49800	49700	49800	49650	77
211	20230822	151100	2267838400	49700	49700	49700	49600	141
212	20230822	151000	2260841950	49650	49800	49800	49650	1073
213	20230822	150900	2207553950	49850	49850	49850	49850	69
214	20230822	150800	2204114300	49850	49700	49850	49700	261
215	20230822	150700	2191123600	49700	49750	49750	49700	83
216	20230822	150600	2186996350	49750	49700	49750	49700	4
217	20230822	150500	2186797400	49750	49700	49750	49700	49
218	20230822	150400	2184359750	49700	49750	49750	49700	11
219	20230822	150300	2183812550	49700	49650	49700	49650	104
220	20230822	150200	2178643850	49700	49700	49700	49700	187
221	20230822	150100	2169349950	49700	49650	49700	49650	39
222	20230822	150000	2167411800	49700	49700	49700	49650	45
223	20230822	145900	2165175350	49700	49750	49750	49650	259
224	20230822	145800	2152305700	49700	49700	49700	49700	1
225	20230822	145700	2152256000	49750	49700	49750	49650	25
226	20230822	145600	2151013200	49700	49700	49700	49650	365
227	20230822	145500	2132873250	49650	49750	49750	49650	1009
228	20230822	145400	2082723900	49750	49750	49800	49750	166
229	20230822	145300	2074465100	49800	49800	49800	49750	184
230	20230822	145200	2065302850	49750	49750	49750	49750	1
231	20230822	145100	2065253100	49750	49800	49800	49750	45
232	20230822	145000	2063012200	49750	49750	49750	49750	2
233	20230822	144900	2062912700	49800	49750	49800	49750	45
234	20230822	144800	2060671800	49750	49750	49750	49750	10
235	20230822	144700	2060174300	49800	49750	49800	49750	82
236	20230822	144600	2056092100	49800	49800	49800	49750	46
237	20230822	144500	2053801350	49800	49800	49800	49800	13
238	20230822	144400	2053153950	49750	49750	49850	49750	57
239	20230822	144300	2050314850	49800	49850	49850	49750	377
240	20230822	144200	2031542850	49800	49850	49900	49800	125
241	20230822	144100	2025313750	49800	49800	49800	49800	1
242	20230822	144000	2025263950	49850	49850	49850	49800	52
243	20230822	143900	2022671900	49850	49850	49850	49850	0
244	20230822	143800	2022671900	49850	49800	49900	49800	64
245	20230822	143700	2019481500	49800	49800	49850	49800	110
246	20230822	143600	2013999250	49800	49800	49800	49800	12
247	20230822	143500	2013401650	49750	49750	49800	49750	46
248	20230822	143400	2011111000	49800	49800	49800	49800	0
249	20230822	143300	2011111000	49800	49750	49800	49750	46
250	20230822	143200	2008820350	49800	49800	49800	49800	0
251	20230822	143100	2008820350	49800	49750	49800	49750	80
252	20230822	143000	2004838200	49750	49750	49750	49750	1
253	20230822	142900	2004788450	49800	49750	49800	49750	45
254	20230822	142800	2002547550	49750	49800	49800	49750	296
255	20230822	142700	1987819400	49750	49750	49750	49750	2
256	20230822	142600	1987719900	49800	49750	49800	49750	53
257	20230822	142500	1985080700	49800	49800	49800	49800	0
258	20230822	142400	1985080700	49800	49750	49800	49750	55
259	20230822	142300	1982341800	49800	49750	49800	49750	170
260	20230822	142200	1973882800	49800	49800	49800	49800	46
261	20230822	142100	1971592000	49800	49800	49800	49750	20
262	20230822	142000	1970596100	49800	49800	49800	49800	43
263	20230822	141900	1968454700	49800	49800	49800	49750	49
264	20230822	141800	1966014550	49800	49750	49800	49750	3
265	20230822	141700	1965865200	49750	49800	49800	49750	255
266	20230822	141600	1953166800	49750	49800	49800	49750	3
267	20230822	141500	1953017450	49750	49800	49800	49750	322
268	20230822	141400	1936982700	49800	49900	49900	49800	1497
269	20230822	141300	1862335850	49950	49900	49950	49900	208
270	20230822	141200	1851954500	49900	49950	49950	49900	45
271	20230822	141100	1849706850	49950	49950	49950	49950	0
272	20230822	141000	1849706850	49950	49950	49950	49950	67
273	20230822	140900	1846360200	49900	49950	49950	49900	373
274	20230822	140800	1827728900	50000	50000	50000	50000	43
275	20230822	140700	1825578900	50000	50000	50000	50000	2
276	20230822	140600	1825478900	50000	50000	50000	49950	169
277	20230822	140500	1817028950	50000	49900	50000	49900	47
278	20230822	140400	1814681300	49950	49950	49950	49950	350
279	20230822	140300	1797198800	49950	49950	50000	49950	14
280	20230822	140200	1796498900	49950	50000	50000	49950	36
281	20230822	140100	1794698950	49950	49950	50000	49950	66
282	20230822	140000	1791400100	49950	50000	50000	49950	29
283	20230822	135900	1789950150	50000	50000	50000	50000	143
284	20230822	135800	1782800150	50000	49950	50000	49950	73
285	20230822	135700	1779152550	49950	49950	49950	49950	13
286	20230822	135600	1778503200	50000	50000	50000	50000	20
287	20230822	135500	1777503200	49950	49950	49950	49950	44
288	20230822	135400	1775305400	49950	49950	49950	49950	43
289	20230822	135300	1773157550	50000	50000	50000	50000	0
290	20230822	135200	1773157550	50000	49950	50000	49900	64
291	20230822	135100	1769959800	49950	49950	49950	49950	34
292	20230822	135000	1768261500	49950	49950	49950	49950	69
293	20230822	134900	1764814950	49950	49950	49950	49950	0
294	20230822	134800	1764814950	49950	49950	49950	49950	303
295	20230822	134700	1749680100	49950	49950	49950	49950	12
296	20230822	134600	1749080700	50000	50000	50000	49950	86
297	20230822	134500	1744781300	49950	50000	50000	49950	44
298	20230822	134400	1742581350	50000	50000	50000	50000	37
299	20230822	134300	1740731350	50000	50000	50000	50000	43
300	20230822	134200	1738581350	50000	50000	50000	50000	0
301	20230822	134100	1738581350	50000	50000	50000	50000	63
302	20230822	134000	1735431350	50000	50000	50000	49950	120
303	20230822	133900	1729432300	50000	50000	50000	50000	43
304	20230822	133800	1727282300	49950	49950	49950	49950	110
305	20230822	133700	1721787800	50000	49950	50000	49950	88
306	20230822	133600	1717388300	50000	50000	50000	50000	43
307	20230822	133500	1715238300	50000	50000	50000	50000	21
308	20230822	133400	1714188300	49950	49950	49950	49950	0
309	20230822	133300	1714188300	49950	49950	50000	49950	29
310	20230822	133200	1712739150	49950	49950	49950	49950	54
311	20230822	133100	1710041850	49950	50000	50000	49950	1068
312	20230822	133000	1656693050	50000	50000	50000	50000	74
313	20230822	132900	1652993050	50000	50000	50000	50000	43
314	20230822	132800	1650843050	50000	50000	50000	50000	33
315	20230822	132700	1649193050	49950	50000	50000	49950	48
316	20230822	132600	1646793300	50000	50000	50000	50000	36
317	20230822	132500	1644993300	50000	50000	50000	50000	73
318	20230822	132400	1641343300	50000	50000	50000	50000	1
319	20230822	132300	1641293300	50000	50000	50000	50000	80
320	20230822	132200	1637293300	50000	50000	50000	50000	38
321	20230822	132100	1635393300	50000	50000	50000	49950	87
322	20230822	132000	1631043800	50000	50000	50000	50000	53
323	20230822	131900	1628393800	49950	50000	50000	49950	21
324	20230822	131800	1627343850	50000	50000	50000	50000	251
325	20230822	131700	1614793850	50000	50000	50000	50000	0
326	20230822	131600	1614793850	50000	49950	50000	49950	56
327	20230822	131500	1611993900	49950	50000	50000	49950	57
328	20230822	131400	1609146650	50000	49950	50000	49950	172
329	20230822	131300	1600546800	49950	50000	50000	49950	624
330	20230822	131200	1569348950	50000	50000	50100	50000	46
331	20230822	131100	1567044650	50100	50100	50100	50100	43
332	20230822	131000	1564890350	50100	50100	50100	50100	0
333	20230822	130900	1564890350	50100	50100	50100	50100	53
334	20230822	130800	1562235050	50100	50100	50100	50100	0
335	20230822	130700	1562235050	50100	50100	50100	50100	43
336	20230822	130600	1560080750	50100	50100	50100	50000	181
337	20230822	130500	1551012950	50100	50100	50100	50100	43
338	20230822	130400	1548858650	50100	50100	50100	50100	10
339	20230822	130300	1548357650	50100	50100	50100	50100	48
340	20230822	130200	1545952850	50100	50100	50100	50100	43
341	20230822	130100	1543798550	50100	50000	50100	50000	11
342	20230822	130000	1543248450	50100	50000	50100	50000	44
343	20230822	125900	1541044150	50000	50000	50000	50000	2
344	20230822	125800	1540944150	50000	50100	50100	50000	45
345	20230822	125700	1538689850	50100	50100	50100	50100	0
346	20230822	125600	1538689850	50100	50000	50100	50000	44
347	20230822	125500	1536485550	50100	50100	50100	50100	0
348	20230822	125400	1536485550	50100	50100	50100	50100	59
349	20230822	125300	1533529650	50100	50100	50100	50100	43
350	20230822	125200	1531375350	50000	50000	50000	50000	2
351	20230822	125100	1531275350	50100	50100	50100	50100	122
352	20230822	125000	1525163150	50100	50000	50100	50000	162
353	20230822	124900	1517050950	50000	50000	50000	50000	97
354	20230822	124800	1512200950	49950	49950	49950	49950	1
355	20230822	124700	1512151000	50000	50000	50000	50000	43
356	20230822	124600	1510001000	50000	50000	50000	50000	43
357	20230822	124500	1507851000	49950	50000	50000	49950	5
358	20230822	124400	1507601050	50000	50000	50000	49950	123
359	20230822	124300	1501451100	50200	50200	50200	50100	15
360	20230822	124200	1500698300	50200	50000	50200	50000	55
361	20230822	124100	1497947900	50000	50000	50000	50000	0
362	20230822	124000	1497947900	50000	50000	50000	50000	43
363	20230822	123900	1495797900	50000	50000	50000	50000	1
364	20230822	123800	1495747900	50000	49950	50000	49950	83
365	20230822	123700	1491599900	50000	50100	50100	50000	48
366	20230822	123600	1489195600	50000	50000	50000	50000	4
367	20230822	123500	1488995600	50100	50100	50100	50100	43
368	20230822	123400	1486841300	50000	50000	50000	50000	20
369	20230822	123300	1485841300	50000	50000	50000	50000	116
370	20230822	123200	1480041300	50100	50000	50100	50000	43
371	20230822	123100	1477889500	50100	50100	50100	50100	43
372	20230822	123000	1475735200	50100	50100	50100	50100	1
373	20230822	122900	1475685100	50100	50100	50100	50100	43
374	20230822	122800	1473530800	50000	50100	50100	50000	44
375	20230822	122700	1471326500	50000	50000	50000	50000	3
376	20230822	122600	1471176500	50100	50100	50100	50100	43
377	20230822	122500	1469022200	50100	50100	50100	50100	0
378	20230822	122400	1469022200	50100	50100	50100	50100	43
379	20230822	122300	1466867900	50100	50100	50100	50100	0
380	20230822	122200	1466867900	50100	50100	50100	50100	62
381	20230822	122100	1463761700	50000	50000	50000	50000	10
382	20230822	122000	1463261700	50100	50100	50100	50100	43
383	20230822	121900	1461107400	50000	50100	50100	50000	153
384	20230822	121800	1453453100	50100	50100	50100	50100	0
385	20230822	121700	1453453100	50100	50100	50100	50100	43
386	20230822	121600	1451298800	50100	50000	50100	50000	237
387	20230822	121500	1439435600	49950	50000	50000	49950	154
388	20230822	121400	1431735750	50100	50100	50100	50100	332
389	20230822	121300	1415102550	50000	50000	50100	50000	412
390	20230822	121200	1394500050	50000	50000	50000	49950	164
391	20230822	121100	1386300100	50100	50100	50100	50100	268
392	20230822	121000	1372873300	50000	50100	50100	50000	271
393	20230822	120900	1359297800	50200	50200	50200	50200	1
394	20230822	120800	1359247600	50100	50200	50200	50100	61
395	20230822	120700	1356190300	50200	50100	50200	50100	431
396	20230822	120600	1334567200	50000	49950	50000	49950	964
397	20230822	120500	1286367250	50000	50000	50000	50000	150
398	20230822	120400	1278867250	49950	50000	50000	49950	551
399	20230822	120300	1251317300	50100	50100	50100	50000	73
400	20230822	120200	1247661800	50100	50100	50100	50100	0
401	20230822	120100	1247661800	50100	50100	50100	50100	43
402	20230822	120000	1245507500	50000	50000	50000	50000	1
403	20230822	115900	1245457500	50000	50000	50000	50000	3
404	20230822	115800	1245307500	49950	50100	50100	49950	106
405	20230822	115700	1240010100	50000	50100	50100	50000	44
406	20230822	115600	1237805800	50000	50100	50100	50000	13
407	20230822	115500	1237154600	50000	50000	50100	50000	58
408	20230822	115400	1234249000	50000	50100	50100	50000	81
409	20230822	115300	1230191000	50000	49900	50100	49900	612
410	20230822	115200	1199588400	49950	49900	49950	49900	634
411	20230822	115100	1167946800	49900	49900	49900	49900	0
412	20230822	115000	1167946800	49900	49950	49950	49900	44
413	20230822	114900	1165749050	49900	49900	49900	49900	2
414	20230822	114800	1165649250	49900	49950	49950	49900	53
415	20230822	114700	1163001950	49900	49950	49950	49900	7
416	20230822	114600	1162652350	49950	49900	49950	49900	45
417	20230822	114500	1160404700	49900	50000	50000	49900	369
418	20230822	114400	1141971050	49950	49950	49950	49950	1
419	20230822	114300	1141921100	49950	50000	50000	49950	44
420	20230822	114200	1139721150	50000	50000	50000	50000	0
421	20230822	114100	1139721150	50000	50000	50000	50000	66
422	20230822	114000	1136421150	50000	50000	50000	50000	11
423	20230822	113900	1135871150	50000	50000	50000	50000	49
424	20230822	113800	1133421150	49950	50000	50000	49950	3
425	20230822	113700	1133271200	49950	49950	50000	49950	66
426	20230822	113600	1129972350	49950	50000	50000	49950	44
427	20230822	113500	1127772400	49950	50000	50000	49950	26
428	20230822	113400	1126472450	50000	50000	50100	50000	91
429	20230822	113300	1121915650	50000	49950	50000	49950	13
430	20230822	113200	1121265700	49950	50000	50000	49950	49
431	20230822	113100	1118815750	50000	50000	50000	50000	42
432	20230822	113000	1116715750	50000	50000	50000	50000	1
433	20230822	112900	1116665750	49950	50000	50000	49950	12
434	20230822	112800	1116065800	50100	50000	50100	50000	70
435	20230822	112700	1112561500	50000	50000	50000	49950	91
436	20230822	112600	1108011550	50000	50000	50000	50000	1
437	20230822	112500	1107961550	50000	50100	50100	50000	45
438	20230822	112400	1105707250	50000	50000	50000	50000	0
439	20230822	112300	1105707250	50000	50000	50100	50000	235
440	20230822	112200	1093952950	50000	50100	50100	49950	479
441	20230822	112100	1069998000	50000	50000	50100	50000	67
442	20230822	112000	1066642500	50000	50100	50100	50000	44
443	20230822	111900	1064438200	50000	50000	50000	50000	0
444	20230822	111800	1064438200	50000	50100	50100	50000	64
445	20230822	111700	1061231900	50000	50000	50000	50000	2
446	20230822	111600	1061131900	50000	50100	50100	50000	74
447	20230822	111500	1057424600	50000	50000	50000	50000	0
448	20230822	111400	1057424600	50000	50100	50100	50000	44
449	20230822	111300	1055220300	50000	50000	50000	50000	22
450	20230822	111200	1054120300	50000	50000	50000	49950	71
451	20230822	111100	1050571500	50100	50100	50100	50000	47
452	20230822	111000	1048216900	50000	50000	50000	50000	3
453	20230822	110900	1048066900	50000	50000	50000	50000	14
454	20230822	110800	1047366900	49950	49950	49950	49950	1
455	20230822	110700	1047316950	49950	50000	50000	49950	44
456	20230822	110600	1045117000	49950	49950	50000	49950	53
457	20230822	110500	1042468650	49950	49950	50000	49950	195
458	20230822	110400	1032726250	49950	49950	49950	49950	1
459	20230822	110300	1032676300	50000	49950	50000	49950	44
460	20230822	110200	1030476350	49950	50000	50000	49950	44
461	20230822	110100	1028276400	49950	49950	49950	49950	1
462	20230822	110000	1028226450	49950	50000	50000	49950	20
463	20230822	105900	1027226500	49900	49900	49900	49900	1
464	20230822	105800	1027176600	49900	49950	49950	49900	44
465	20230822	105700	1024978850	49900	49950	49950	49900	15
466	20230822	105600	1024229650	49950	49900	49950	49900	197
467	20230822	105500	1014392200	49850	49850	49900	49850	19
468	20230822	105400	1013444450	49900	49850	49900	49850	103
469	20230822	105300	1008304800	49900	49950	49950	49900	228
470	20230822	105200	996925450	50000	50000	50000	50000	1
471	20230822	105100	996875450	50000	49900	50000	49900	208
472	20230822	105000	986486250	49900	49900	50000	49900	475
473	20230822	104900	962763400	49950	49950	49950	49900	145
474	20230822	104800	955520700	49950	50000	50000	49950	139
475	20230822	104700	948571500	50100	50100	50100	50000	46
476	20230822	104600	946267000	50100	50100	50100	50000	194
477	20230822	104500	936547700	50200	50100	50200	50100	83
478	20230822	104400	932385100	50100	50200	50200	50100	53
479	20230822	104300	929724600	50100	50100	50100	50100	4
480	20230822	104200	929524200	50100	50100	50200	50100	45
481	20230822	104100	927265400	50100	50100	50100	50100	13
482	20230822	104000	926614100	50100	50200	50200	50100	139
483	20230822	103900	919636400	50200	50200	50200	50100	60
484	20230822	103800	916625900	50200	50200	50200	50100	26
485	20230822	103700	915320800	50200	50300	50300	50200	221
486	20230822	103600	904205200	50200	50200	50300	50200	85
487	20230822	103500	899937800	50200	50300	50300	50200	44
488	20230822	103400	897724700	50300	50200	50300	50200	23
489	20230822	103300	896568900	50200	50300	50300	50200	44
490	20230822	103200	894355800	50300	50300	50300	50300	39
491	20230822	103100	892394100	50400	50300	50400	50300	124
492	20230822	103000	886152600	50300	50300	50300	50300	0
493	20230822	102900	886152600	50300	50300	50400	50300	165
494	20230822	102800	877848800	50400	50400	50400	50300	18
495	20230822	102700	876941700	50300	50200	50300	50100	378
496	20230822	102600	857946000	50100	50200	50200	50100	44
497	20230822	102500	855737300	50100	50100	50100	50100	1
498	20230822	102400	855687200	50100	50200	50200	50100	44
499	20230822	102300	853478500	50100	50200	50200	50100	3
500	20230822	102200	853328000	50200	50200	50200	50100	188
501	20230822	102100	843891800	50200	50200	50200	50200	5
502	20230822	102000	843640800	50100	50200	50200	50100	386
503	20230822	101900	824266300	50100	50100	50200	50000	198
504	20230822	101800	814343700	50000	50000	50000	50000	2
505	20230822	101700	814243700	50100	50100	50100	50100	57
506	20230822	101600	811388000	50100	50300	50300	50100	574
507	20230822	101500	782628000	50300	50400	50400	50300	170
508	20230822	101400	774065700	50300	50300	50300	50200	42
509	20230822	101300	771953300	50300	50300	50400	50300	165
510	20230822	101200	763643600	50300	50300	50400	50300	196
511	20230822	101100	753780000	50200	50300	50400	50200	846
512	20230822	101000	711163900	50200	50200	50400	50200	161
513	20230822	100900	703077100	50300	50100	50300	50100	113
514	20230822	100800	697403000	50200	50200	50200	50200	43
515	20230822	100700	695244400	50100	50100	50200	50100	160
516	20230822	100600	687215300	50000	50100	50100	50000	277
517	20230822	100500	673337700	50200	50200	50200	50100	185
518	20230822	100400	664054300	50200	50100	50200	50100	44
519	20230822	100300	661845600	50100	50200	50200	50100	101
520	20230822	100200	656775500	50200	50200	50300	50100	216
521	20230822	100100	645922400	50200	50300	50300	50100	313
522	20230822	100000	630203000	50300	50300	50400	50200	193
523	20230822	095900	620481900	50300	50200	50300	50200	718
524	20230822	095800	584373300	50200	50100	50200	50100	65
525	20230822	095700	581115600	50000	50100	50200	50000	101
526	20230822	095600	576055600	50100	50100	50100	50100	1
527	20230822	095500	576005500	50200	50200	50200	50100	562
528	20230822	095400	547793200	50100	50200	50200	50100	82
529	20230822	095300	543678200	50200	50000	50200	49950	1018
530	20230822	095200	492718750	50100	50100	50100	49950	69
531	20230822	095100	489262000	50000	50100	50100	50000	328
532	20230822	095000	472861900	50100	50100	50100	50000	187
533	20230822	094900	463493300	50100	50100	50100	50000	58
534	20230822	094800	460587600	50100	50100	50100	50000	296
535	20230822	094700	445758200	50100	50000	50200	50000	253
536	20230822	094600	433083000	50000	50000	50000	49950	107
537	20230822	094500	427733050	50000	49900	50000	49900	91
538	20230822	094400	423188850	49900	49900	49900	49900	55
539	20230822	094300	420444350	49900	49950	49950	49900	83
540	20230822	094200	416299100	49900	49850	49900	49850	3
541	20230822	094100	416149450	49850	49850	49850	49850	71
542	20230822	094000	412610100	49850	49800	49850	49800	2
543	20230822	093900	412510450	49800	49750	49800	49750	11
544	20230822	093800	411962750	49750	49750	49800	49750	18
545	20230822	093700	411066450	49750	49700	49750	49700	45
546	20230822	093600	408827950	49750	49750	49750	49700	89
547	20230822	093500	404400450	49700	49700	49750	49700	6
548	20230822	093400	404102200	49700	49750	49750	49700	46
549	20230822	093300	401813850	49700	49700	49700	49700	6
550	20230822	093200	401515650	49700	49650	49700	49650	7
551	20230822	093100	401167950	49650	49650	49650	49650	1
552	20230822	093000	401118300	49650	49700	49750	49650	119
553	20230822	092900	395203600	49700	49700	49700	49700	2
554	20230822	092800	395104200	49700	49650	49700	49650	110
555	20230822	092700	389637350	49650	49650	49700	49650	45
556	20230822	092600	387400950	49650	49700	49700	49650	29
557	20230822	092500	385960600	49650	49600	49650	49600	79
558	20230822	092400	382038300	49650	49700	49700	49650	102
559	20230822	092300	376969000	49650	49600	49650	49600	67
560	20230822	092200	373642500	49650	49650	49650	49650	9
561	20230822	092100	373195650	49650	49600	49650	49600	41
562	20230822	092000	371160050	49650	49600	49700	49600	136
563	20230822	091900	364410450	49600	49600	49600	49600	29
564	20230822	091800	362972050	49600	49450	49600	49450	667
565	20230822	091700	329947550	49500	49700	49700	49450	3750
566	20230822	091600	144127200	49700	49650	49750	49600	134
567	20230822	091500	137468500	49600	49600	49600	49600	1
568	20230822	091400	137418900	49600	49600	49600	49600	93
569	20230822	091300	132806100	49600	49600	49600	49600	156
570	20230822	091200	125068500	49600	49550	49600	49500	7
571	20230822	091100	124721600	49550	49500	49550	49500	65
572	20230822	091000	121502900	49500	49500	49550	49450	174
573	20230822	090900	112895150	49500	49450	49500	49450	129
574	20230822	090800	106511700	49450	49450	49450	49400	212
575	20230822	090700	96028900	49450	49450	49500	49450	218
576	20230822	090600	85243800	49450	49450	49450	49450	108
577	20230822	090500	79903200	49450	49500	49500	49450	6
578	20230822	090400	79606400	49400	49450	49500	49400	118
579	20230822	090300	73772950	49450	49550	49550	49450	257
580	20230822	090200	61052500	49550	49900	49900	49550	569
581	20230822	090100	32740200	49850	49900	49950	49850	124
582	20230822	090000	26551900	50000	49850	50000	49850	532