KissMeData/041830/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	191400	1277316300	24400	24400	24400	24400	3066
3	20230822	191300	1277316300	24400	24400	24400	24400	0
4	20230822	191200	1277316300	24400	24400	24400	24400	0
5	20230822	191100	1277316300	24400	24400	24400	24400	0
6	20230822	191000	1277316300	24400	24400	24400	24400	0
7	20230822	190900	1277316300	24400	24400	24400	24400	0
8	20230822	190800	1277316300	24400	24400	24400	24400	0
9	20230822	190700	1277316300	24400	24400	24400	24400	0
10	20230822	190600	1277316300	24400	24400	24400	24400	0
11	20230822	190500	1277316300	24400	24400	24400	24400	0
12	20230822	190400	1277316300	24400	24400	24400	24400	0
13	20230822	190300	1277316300	24400	24400	24400	24400	0
14	20230822	190200	1277316300	24400	24400	24400	24400	0
15	20230822	190100	1277316300	24400	24400	24400	24400	0
16	20230822	190000	1277316300	24400	24400	24400	24400	0
17	20230822	185900	1277316300	24400	24400	24400	24400	0
18	20230822	185800	1277316300	24400	24400	24400	24400	0
19	20230822	185700	1277316300	24400	24400	24400	24400	0
20	20230822	185600	1277316300	24400	24400	24400	24400	0
21	20230822	185500	1277316300	24400	24400	24400	24400	0
22	20230822	185400	1277316300	24400	24400	24400	24400	0
23	20230822	185300	1277316300	24400	24400	24400	24400	0
24	20230822	185200	1277316300	24400	24400	24400	24400	0
25	20230822	185100	1277316300	24400	24400	24400	24400	0
26	20230822	185000	1277316300	24400	24400	24400	24400	0
27	20230822	184900	1277316300	24400	24400	24400	24400	0
28	20230822	184800	1277316300	24400	24400	24400	24400	0
29	20230822	184700	1277316300	24400	24400	24400	24400	0
30	20230822	184600	1277316300	24400	24400	24400	24400	0
31	20230822	184500	1277316300	24400	24400	24400	24400	0
32	20230822	184400	1277316300	24400	24400	24400	24400	3066
33	20230822	184300	1277316300	24400	24400	24400	24400	0
34	20230822	184200	1277316300	24400	24400	24400	24400	0
35	20230822	184100	1277316300	24400	24400	24400	24400	0
36	20230822	184000	1277316300	24400	24400	24400	24400	0
37	20230822	183900	1277316300	24400	24400	24400	24400	0
38	20230822	183800	1277316300	24400	24400	24400	24400	0
39	20230822	183700	1277316300	24400	24400	24400	24400	0
40	20230822	183600	1277316300	24400	24400	24400	24400	0
41	20230822	183500	1277316300	24400	24400	24400	24400	0
42	20230822	183400	1277316300	24400	24400	24400	24400	0
43	20230822	183300	1277316300	24400	24400	24400	24400	0
44	20230822	183200	1277316300	24400	24400	24400	24400	0
45	20230822	183100	1277316300	24400	24400	24400	24400	0
46	20230822	183000	1277316300	24400	24400	24400	24400	0
47	20230822	182900	1277316300	24400	24400	24400	24400	0
48	20230822	182800	1277316300	24400	24400	24400	24400	0
49	20230822	182700	1277316300	24400	24400	24400	24400	0
50	20230822	182600	1277316300	24400	24400	24400	24400	0
51	20230822	182500	1277316300	24400	24400	24400	24400	0
52	20230822	182400	1277316300	24400	24400	24400	24400	0
53	20230822	182300	1277316300	24400	24400	24400	24400	0
54	20230822	182200	1277316300	24400	24400	24400	24400	0
55	20230822	182100	1277316300	24400	24400	24400	24400	0
56	20230822	182000	1277316300	24400	24400	24400	24400	0
57	20230822	181900	1277316300	24400	24400	24400	24400	0
58	20230822	181800	1277316300	24400	24400	24400	24400	0
59	20230822	181700	1277316300	24400	24400	24400	24400	0
60	20230822	181600	1277316300	24400	24400	24400	24400	0
61	20230822	181500	1277316300	24400	24400	24400	24400	0
62	20230822	181400	1277316300	24400	24400	24400	24400	3066
63	20230822	181300	1277316300	24400	24400	24400	24400	0
64	20230822	181200	1277316300	24400	24400	24400	24400	0
65	20230822	181100	1277316300	24400	24400	24400	24400	0
66	20230822	181000	1277316300	24400	24400	24400	24400	0
67	20230822	180900	1277316300	24400	24400	24400	24400	0
68	20230822	180800	1277316300	24400	24400	24400	24400	0
69	20230822	180700	1277316300	24400	24400	24400	24400	0
70	20230822	180600	1277316300	24400	24400	24400	24400	0
71	20230822	180500	1277316300	24400	24400	24400	24400	0
72	20230822	180400	1277316300	24400	24400	24400	24400	0
73	20230822	180300	1277316300	24400	24400	24400	24400	0
74	20230822	180200	1277316300	24400	24400	24400	24400	0
75	20230822	180100	1277316300	24400	24400	24400	24400	0
76	20230822	180000	1277316300	24400	24400	24400	24400	0
77	20230822	175900	1277316300	24400	24400	24400	24400	0
78	20230822	175800	1277316300	24400	24400	24400	24400	0
79	20230822	175700	1277316300	24400	24400	24400	24400	0
80	20230822	175600	1277316300	24400	24400	24400	24400	0
81	20230822	175500	1277316300	24400	24400	24400	24400	0
82	20230822	175400	1277316300	24400	24400	24400	24400	0
83	20230822	175300	1277316300	24400	24400	24400	24400	0
84	20230822	175200	1277316300	24400	24400	24400	24400	0
85	20230822	175100	1277316300	24400	24400	24400	24400	0
86	20230822	175000	1277316300	24400	24400	24400	24400	0
87	20230822	174900	1277316300	24400	24400	24400	24400	0
88	20230822	174800	1277316300	24400	24400	24400	24400	0
89	20230822	174700	1277316300	24400	24400	24400	24400	0
90	20230822	174600	1277316300	24400	24400	24400	24400	0
91	20230822	174500	1277316300	24400	24400	24400	24400	0
92	20230822	174400	1277316300	24400	24400	24400	24400	3066
93	20230822	174300	1277316300	24400	24400	24400	24400	0
94	20230822	174200	1277316300	24400	24400	24400	24400	0
95	20230822	174100	1277316300	24400	24400	24400	24400	0
96	20230822	174000	1277316300	24400	24400	24400	24400	0
97	20230822	173900	1277316300	24400	24400	24400	24400	0
98	20230822	173800	1277316300	24400	24400	24400	24400	0
99	20230822	173700	1277316300	24400	24400	24400	24400	0
100	20230822	173600	1277316300	24400	24400	24400	24400	0
101	20230822	173500	1277316300	24400	24400	24400	24400	0
102	20230822	173400	1277316300	24400	24400	24400	24400	0
103	20230822	173300	1277316300	24400	24400	24400	24400	0
104	20230822	173200	1277316300	24400	24400	24400	24400	0
105	20230822	173100	1277316300	24400	24400	24400	24400	0
106	20230822	173000	1277316300	24400	24400	24400	24400	0
107	20230822	172900	1277316300	24400	24400	24400	24400	0
108	20230822	172800	1277316300	24400	24400	24400	24400	0
109	20230822	172700	1277316300	24400	24400	24400	24400	0
110	20230822	172600	1277316300	24400	24400	24400	24400	0
111	20230822	172500	1277316300	24400	24400	24400	24400	0
112	20230822	172400	1277316300	24400	24400	24400	24400	0
113	20230822	172300	1277316300	24400	24400	24400	24400	0
114	20230822	172200	1277316300	24400	24400	24400	24400	0
115	20230822	172100	1277316300	24400	24400	24400	24400	0
116	20230822	172000	1277316300	24400	24400	24400	24400	0
117	20230822	171900	1277316300	24400	24400	24400	24400	0
118	20230822	171800	1277316300	24400	24400	24400	24400	0
119	20230822	171700	1277316300	24400	24400	24400	24400	0
120	20230822	171600	1277316300	24400	24400	24400	24400	0
121	20230822	171500	1277316300	24400	24400	24400	24400	0
122	20230822	171400	1277316300	24400	24400	24400	24400	3066
123	20230822	171300	1277316300	24400	24400	24400	24400	0
124	20230822	171200	1277316300	24400	24400	24400	24400	0
125	20230822	171100	1277316300	24400	24400	24400	24400	0
126	20230822	171000	1277316300	24400	24400	24400	24400	0
127	20230822	170900	1277316300	24400	24400	24400	24400	0
128	20230822	170800	1277316300	24400	24400	24400	24400	0
129	20230822	170700	1277316300	24400	24400	24400	24400	0
130	20230822	170600	1277316300	24400	24400	24400	24400	0
131	20230822	170500	1277316300	24400	24400	24400	24400	0
132	20230822	170400	1277316300	24400	24400	24400	24400	0
133	20230822	170300	1277316300	24400	24400	24400	24400	0
134	20230822	170200	1277316300	24400	24400	24400	24400	0
135	20230822	170100	1277316300	24400	24400	24400	24400	0
136	20230822	170000	1277316300	24400	24400	24400	24400	0
137	20230822	165900	1277316300	24400	24400	24400	24400	0
138	20230822	165800	1277316300	24400	24400	24400	24400	0
139	20230822	165700	1277316300	24400	24400	24400	24400	0
140	20230822	165600	1277316300	24400	24400	24400	24400	0
141	20230822	165500	1277316300	24400	24400	24400	24400	0
142	20230822	165400	1277316300	24400	24400	24400	24400	0
143	20230822	165300	1277316300	24400	24400	24400	24400	0
144	20230822	165200	1277316300	24400	24400	24400	24400	0
145	20230822	165100	1277316300	24400	24400	24400	24400	0
146	20230822	165000	1277316300	24400	24400	24400	24400	0
147	20230822	164900	1277316300	24400	24400	24400	24400	0
148	20230822	164800	1277316300	24400	24400	24400	24400	0
149	20230822	164700	1277316300	24400	24400	24400	24400	0
150	20230822	164600	1277316300	24400	24400	24400	24400	0
151	20230822	164500	1277316300	24400	24400	24400	24400	0
152	20230822	164400	1277316300	24400	24400	24400	24400	3066
153	20230822	164300	1277316300	24400	24400	24400	24400	0
154	20230822	164200	1277316300	24400	24400	24400	24400	0
155	20230822	164100	1277316300	24400	24400	24400	24400	0
156	20230822	164000	1277316300	24400	24400	24400	24400	0
157	20230822	163900	1277316300	24400	24400	24400	24400	0
158	20230822	163800	1277316300	24400	24400	24400	24400	0
159	20230822	163700	1277316300	24400	24400	24400	24400	0
160	20230822	163600	1277316300	24400	24400	24400	24400	0
161	20230822	163500	1277316300	24400	24400	24400	24400	0
162	20230822	163400	1277316300	24400	24400	24400	24400	0
163	20230822	163300	1277316300	24400	24400	24400	24400	0
164	20230822	163200	1277316300	24400	24400	24400	24400	0
165	20230822	163100	1277316300	24400	24400	24400	24400	0
166	20230822	163000	1277316300	24400	24400	24400	24400	0
167	20230822	162900	1277316300	24400	24400	24400	24400	0
168	20230822	162800	1277316300	24400	24400	24400	24400	0
169	20230822	162700	1277316300	24400	24400	24400	24400	0
170	20230822	162600	1277316300	24400	24400	24400	24400	0
171	20230822	162500	1277316300	24400	24400	24400	24400	0
172	20230822	162400	1277316300	24400	24400	24400	24400	0
173	20230822	162300	1277316300	24400	24400	24400	24400	0
174	20230822	162200	1277316300	24400	24400	24400	24400	0
175	20230822	162100	1277316300	24400	24400	24400	24400	0
176	20230822	162000	1277316300	24400	24400	24400	24400	0
177	20230822	161900	1277316300	24400	24400	24400	24400	0
178	20230822	161800	1277316300	24400	24400	24400	24400	0
179	20230822	161700	1277316300	24400	24400	24400	24400	0
180	20230822	161600	1277316300	24400	24400	24400	24400	0
181	20230822	161500	1277316300	24400	24400	24400	24400	0
182	20230822	161400	1277316300	24400	24400	24400	24400	3066
183	20230822	161300	1277316300	24400	24400	24400	24400	0
184	20230822	161200	1277316300	24400	24400	24400	24400	0
185	20230822	161100	1277316300	24400	24400	24400	24400	0
186	20230822	161000	1277316300	24400	24400	24400	24400	0
187	20230822	160900	1277316300	24400	24400	24400	24400	0
188	20230822	160800	1277316300	24400	24400	24400	24400	0
189	20230822	160700	1277316300	24400	24400	24400	24400	0
190	20230822	160600	1277316300	24400	24400	24400	24400	0
191	20230822	160500	1277316300	24400	24400	24400	24400	0
192	20230822	160400	1277316300	24400	24400	24400	24400	0
193	20230822	160300	1277316300	24400	24400	24400	24400	0
194	20230822	160200	1277316300	24400	24400	24400	24400	0
195	20230822	160100	1277316300	24400	24400	24400	24400	0
196	20230822	160000	1277316300	24400	24400	24400	24400	0
197	20230822	155900	1277316300	24400	24400	24400	24400	0
198	20230822	155800	1277316300	24400	24400	24400	24400	0
199	20230822	155700	1277316300	24400	24400	24400	24400	0
200	20230822	155600	1277316300	24400	24400	24400	24400	0
201	20230822	155500	1277316300	24400	24400	24400	24400	0
202	20230822	155400	1277316300	24400	24400	24400	24400	0
203	20230822	155300	1277316300	24400	24400	24400	24400	0
204	20230822	155200	1277316300	24400	24400	24400	24400	0
205	20230822	155100	1277316300	24400	24400	24400	24400	0
206	20230822	155000	1277316300	24400	24400	24400	24400	0
207	20230822	154900	1277316300	24400	24400	24400	24400	0
208	20230822	154800	1277316300	24400	24400	24400	24400	0
209	20230822	154700	1277316300	24400	24400	24400	24400	0
210	20230822	154600	1277316300	24400	24400	24400	24400	0
211	20230822	154500	1277316300	24400	24400	24400	24400	0
212	20230822	154400	1277316300	24400	24400	24400	24400	3066
213	20230822	154300	1277316300	24400	24400	24400	24400	0
214	20230822	154200	1277316300	24400	24400	24400	24400	0
215	20230822	154100	1277316300	24400	24400	24400	24400	0
216	20230822	154000	1277316300	24400	24400	24400	24400	0
217	20230822	153900	1277316300	24400	24400	24400	24400	0
218	20230822	153800	1277316300	24400	24400	24400	24400	0
219	20230822	153700	1277316300	24400	24400	24400	24400	0
220	20230822	153600	1277316300	24400	24400	24400	24400	0
221	20230822	153500	1277316300	24400	24400	24400	24400	0
222	20230822	153400	1277316300	24400	24400	24400	24400	0
223	20230822	153300	1277316300	24400	24400	24400	24400	0
224	20230822	153200	1277316300	24400	24400	24400	24400	0
225	20230822	153100	1277316300	24400	24400	24400	24400	0
226	20230822	153000	1277316300	24400	24400	24400	24400	3066
227	20230822	152900	1202505900	24400	24400	24400	24400	0
228	20230822	152800	1202505900	24400	24400	24400	24400	0
229	20230822	152700	1202505900	24400	24400	24400	24400	0
230	20230822	152600	1202505900	24400	24400	24400	24400	0
231	20230822	152500	1202505900	24400	24400	24400	24400	0
232	20230822	152400	1202505900	24400	24400	24400	24400	0
233	20230822	152300	1202505900	24400	24400	24400	24400	0
234	20230822	152200	1202505900	24400	24400	24400	24400	0
235	20230822	152100	1202505900	24400	24400	24400	24400	0
236	20230822	152000	1202505900	24400	24400	24400	24400	0
237	20230822	151900	1202505900	24400	24400	24450	24400	262
238	20230822	151800	1196102950	24400	24450	24450	24400	87
239	20230822	151700	1193976400	24400	24450	24450	24400	33
240	20230822	151600	1193170150	24450	24450	24450	24400	31
241	20230822	151500	1192413400	24450	24400	24450	24400	15
242	20230822	151400	1192047100	24450	24400	24450	24400	14
243	20230822	151300	1191705100	24450	24400	24450	24400	26
244	20230822	151200	1191070000	24450	24450	24450	24450	3
245	20230822	151100	1190996650	24400	24450	24450	24400	246
246	20230822	151000	1184992500	24400	24400	24400	24400	38
247	20230822	150900	1184065300	24450	24400	24450	24400	101
248	20230822	150800	1181600850	24400	24400	24400	24400	14
249	20230822	150700	1181259250	24450	24450	24450	24450	4
250	20230822	150600	1181161450	24450	24400	24450	24400	71
251	20230822	150500	1179425650	24450	24450	24450	24450	502
252	20230822	150400	1167151750	24450	24450	24450	24450	7
253	20230822	150300	1166980600	24400	24400	24400	24350	1208
254	20230822	150200	1137505900	24400	24400	24400	24400	0
255	20230822	150100	1137505900	24400	24350	24400	24350	12
256	20230822	150000	1137213400	24350	24350	24400	24350	34
257	20230822	145900	1136385150	24350	24350	24350	24350	26
258	20230822	145800	1135752050	24350	24350	24350	24350	54
259	20230822	145700	1134437150	24400	24400	24400	24400	2
260	20230822	145600	1134388350	24350	24350	24350	24350	6
261	20230822	145500	1134242250	24350	24350	24350	24350	1
262	20230822	145400	1134217900	24400	24350	24400	24350	7
263	20230822	145300	1134047200	24350	24350	24350	24350	2
264	20230822	145200	1133998500	24350	24350	24350	24350	7
265	20230822	145100	1133828050	24350	24350	24350	24350	2
266	20230822	145000	1133779350	24350	24350	24350	24350	6
267	20230822	144900	1133633250	24400	24350	24400	24350	7
268	20230822	144800	1133462600	24350	24350	24400	24350	509
269	20230822	144700	1121043250	24350	24350	24350	24350	19
270	20230822	144600	1120580600	24400	24350	24400	24350	301
271	20230822	144500	1113236250	24350	24350	24400	24350	59
272	20230822	144400	1111797100	24350	24350	24350	24350	1
273	20230822	144300	1111772750	24350	24400	24400	24350	1332
274	20230822	144200	1079272150	24400	24400	24400	24400	531
275	20230822	144100	1066315750	24400	24400	24400	24400	102
276	20230822	144000	1063826950	24400	24400	24400	24400	1
277	20230822	143900	1063802550	24400	24400	24400	24400	10
278	20230822	143800	1063558550	24400	24400	24400	24400	595
279	20230822	143700	1049040550	24400	24400	24400	24400	1
280	20230822	143600	1049016150	24400	24400	24450	24400	11
281	20230822	143500	1048747400	24450	24400	24450	24400	3
282	20230822	143400	1048674100	24400	24400	24400	24400	3
283	20230822	143300	1048600900	24450	24450	24450	24450	4
284	20230822	143200	1048503100	24400	24400	24450	24400	32
285	20230822	143100	1047720800	24450	24400	24450	24400	68
286	20230822	143000	1046058250	24400	24450	24450	24400	228
287	20230822	142900	1040483750	24450	24400	24450	24400	585
288	20230822	142800	1026206300	24400	24400	24400	24400	0
289	20230822	142700	1026206300	24400	24350	24400	24350	189
290	20230822	142600	1021603550	24400	24350	24400	24350	1501
291	20230822	142500	984979300	24350	24350	24350	24350	51
292	20230822	142400	983737450	24350	24350	24350	24350	4
293	20230822	142300	983640050	24350	24350	24350	24350	6
294	20230822	142200	983493950	24350	24350	24350	24350	3
295	20230822	142100	983420900	24350	24350	24350	24350	5
296	20230822	142000	983299150	24350	24350	24350	24350	1615
297	20230822	141900	943973900	24350	24400	24400	24350	98
298	20230822	141800	941587100	24400	24350	24400	24350	163
299	20230822	141700	937617850	24400	24350	24400	24350	149
300	20230822	141600	933982400	24350	24350	24350	24350	8
301	20230822	141500	933787600	24350	24350	24350	24350	2
302	20230822	141400	933738900	24350	24350	24350	24350	1
303	20230822	141300	933714550	24350	24350	24350	24350	6
304	20230822	141200	933568450	24350	24350	24350	24350	4
305	20230822	141100	933471050	24350	24350	24350	24350	21
306	20230822	141000	932959700	24350	24350	24350	24350	5
307	20230822	140900	932837950	24350	24350	24350	24350	8
308	20230822	140800	932643150	24350	24350	24350	24350	4
309	20230822	140700	932545750	24350	24400	24400	24350	9
310	20230822	140600	932326200	24350	24350	24350	24350	6
311	20230822	140500	932180100	24350	24350	24350	24350	2
312	20230822	140400	932131400	24350	24350	24350	24350	2
313	20230822	140300	932082700	24350	24350	24350	24350	2
314	20230822	140200	932034000	24350	24350	24350	24350	51
315	20230822	140100	930792150	24350	24400	24400	24350	53
316	20230822	140000	929501250	24350	24350	24350	24350	2
317	20230822	135900	929452550	24400	24350	24400	24350	44
318	20230822	135800	928379150	24350	24350	24350	24350	3
319	20230822	135700	928306100	24350	24350	24350	24350	53
320	20230822	135600	927015550	24350	24350	24350	24350	2
321	20230822	135500	926966850	24350	24400	24400	24350	15
322	20230822	135400	926601150	24350	24350	24350	24350	7
323	20230822	135300	926430700	24350	24400	24400	24350	55
324	20230822	135200	925091200	24400	24350	24400	24350	8
325	20230822	135100	924896300	24350	24350	24350	24350	4
326	20230822	135000	924798900	24350	24350	24350	24350	1
327	20230822	134900	924774550	24400	24350	24400	24350	14
328	20230822	134800	924433550	24350	24350	24350	24350	866
329	20230822	134700	903346450	24350	24350	24350	24350	5
330	20230822	134600	903224700	24350	24350	24350	24350	2
331	20230822	134500	903176000	24350	24350	24350	24350	3
332	20230822	134400	903102950	24350	24350	24350	24350	9
333	20230822	134300	902883800	24350	24350	24350	24350	19
334	20230822	134200	902421150	24350	24350	24350	24350	1
335	20230822	134100	902396800	24350	24350	24350	24350	21
336	20230822	134000	901885450	24350	24350	24350	24350	8
337	20230822	133900	901690650	24350	24350	24350	24350	100
338	20230822	133800	899255650	24350	24350	24350	24350	3
339	20230822	133700	899182600	24350	24350	24350	24350	2
340	20230822	133600	899133900	24350	24350	24400	24350	4
341	20230822	133500	899036450	24400	24400	24400	24400	7
342	20230822	133400	898865650	24400	24350	24400	24350	107
343	20230822	133300	896255200	24350	24350	24350	24350	150
344	20230822	133200	892602700	24350	24350	24350	24350	6
345	20230822	133100	892456600	24350	24350	24350	24350	2
346	20230822	133000	892407900	24350	24350	24350	24350	7
347	20230822	132900	892237450	24350	24350	24350	24350	2
348	20230822	132800	892188750	24350	24350	24350	24350	2
349	20230822	132700	892140050	24350	24350	24400	24350	14
350	20230822	132600	891798700	24400	24350	24400	24350	4
351	20230822	132500	891701250	24350	24350	24350	24350	7
352	20230822	132400	891530800	24350	24350	24350	24350	104
353	20230822	132300	888998400	24350	24350	24350	24350	6
354	20230822	132200	888852300	24350	24350	24350	24350	7
355	20230822	132100	888681850	24350	24350	24350	24350	4
356	20230822	132000	888584450	24350	24350	24350	24350	102
357	20230822	131900	886100750	24350	24350	24350	24350	2
358	20230822	131800	886052050	24350	24350	24350	24350	1
359	20230822	131700	886027700	24350	24350	24350	24350	4
360	20230822	131600	885930300	24350	24350	24350	24350	7
361	20230822	131500	885759850	24350	24350	24350	24350	2
362	20230822	131400	885711150	24350	24400	24400	24350	3
363	20230822	131300	885638000	24350	24350	24350	24350	789
364	20230822	131200	866425850	24350	24350	24350	24350	59
365	20230822	131100	864989200	24350	24350	24350	24350	0
366	20230822	131000	864989200	24350	24350	24350	24350	162
367	20230822	130900	861044500	24350	24400	24400	24350	60
368	20230822	130800	859580550	24350	24350	24350	24350	0
369	20230822	130700	859580550	24350	24350	24350	24350	0
370	20230822	130600	859580550	24350	24350	24350	24350	2
371	20230822	130500	859531850	24350	24350	24350	24350	10
372	20230822	130400	859288350	24350	24350	24350	24350	0
373	20230822	130300	859288350	24350	24350	24350	24350	1423
374	20230822	130200	824638300	24300	24300	24350	24300	6
375	20230822	130100	824492450	24300	24300	24350	24300	231
376	20230822	130000	818878700	24300	24300	24300	24300	1
377	20230822	125900	818854400	24300	24300	24300	24300	2
378	20230822	125800	818805800	24300	24300	24300	24300	7
379	20230822	125700	818635700	24300	24300	24300	24300	1
380	20230822	125600	818611400	24300	24300	24350	24300	11
381	20230822	125500	818343850	24300	24300	24350	24300	17
382	20230822	125400	817930350	24300	24300	24300	24300	3
383	20230822	125300	817857450	24300	24300	24300	24300	1
384	20230822	125200	817833150	24300	24350	24350	24300	11
385	20230822	125100	817565350	24300	24300	24300	24300	7
386	20230822	125000	817395250	24300	24350	24350	24300	5
387	20230822	124900	817273550	24300	24300	24300	24300	9
388	20230822	124800	817054850	24350	24300	24350	24300	13
389	20230822	124700	816738450	24350	24300	24350	24300	106
390	20230822	124600	814157650	24300	24300	24300	24300	1
391	20230822	124500	814133350	24350	24300	24350	24300	10
392	20230822	124400	813889900	24300	24300	24300	24300	8
393	20230822	124300	813695500	24300	24300	24300	24300	3
394	20230822	124200	813622600	24300	24300	24300	24300	1
395	20230822	124100	813598300	24300	24350	24350	24300	11
396	20230822	124000	813330800	24300	24300	24300	24300	5
397	20230822	123900	813209300	24350	24350	24350	24350	8
398	20230822	123800	813014500	24300	24350	24350	24300	9
399	20230822	123700	812795400	24300	24300	24300	24300	9
400	20230822	123600	812576700	24300	24300	24300	24300	1
401	20230822	123500	812552400	24300	24350	24350	24300	12
402	20230822	123400	812260700	24300	24350	24350	24300	18
403	20230822	123300	811822750	24300	24350	24350	24300	12
404	20230822	123200	811530900	24300	24300	24300	24300	100
405	20230822	123100	809100900	24350	24350	24350	24350	1
406	20230822	123000	809076550	24300	24300	24300	24300	12
407	20230822	122900	808784950	24300	24300	24300	24300	0
408	20230822	122800	808784950	24300	24300	24300	24300	1
409	20230822	122700	808760650	24350	24300	24350	24300	14
410	20230822	122600	808420000	24300	24300	24300	24300	27
411	20230822	122500	807763900	24350	24350	24350	24350	10
412	20230822	122400	807520400	24300	24300	24300	24300	686
413	20230822	122300	790850600	24300	24300	24300	24300	6
414	20230822	122200	790704800	24300	24300	24300	24300	5
415	20230822	122100	790583300	24350	24350	24350	24350	10
416	20230822	122000	790339800	24300	24300	24300	24300	5
417	20230822	121900	790218300	24300	24300	24300	24300	8
418	20230822	121800	790023900	24300	24300	24300	24300	5
419	20230822	121700	789902400	24350	24350	24350	24350	200
420	20230822	121600	785032400	24300	24300	24300	24300	3
421	20230822	121500	784959500	24300	24300	24300	24300	6
422	20230822	121400	784813700	24300	24350	24350	24300	70
423	20230822	121300	783109300	24300	24300	24300	24300	0
424	20230822	121200	783109300	24300	24300	24300	24300	11
425	20230822	121100	782842000	24350	24350	24350	24350	0
426	20230822	121000	782842000	24350	24300	24350	24300	103
427	20230822	120900	780339050	24300	24300	24300	24300	2
428	20230822	120800	780290450	24300	24350	24350	24300	16
429	20230822	120700	779901200	24300	24300	24300	24300	0
430	20230822	120600	779901200	24300	24300	24300	24300	2
431	20230822	120500	779852600	24350	24300	24350	24300	20
432	20230822	120400	779366150	24300	24300	24300	24300	5
433	20230822	120300	779244650	24300	24300	24300	24300	1
434	20230822	120200	779220350	24300	24300	24300	24300	4
435	20230822	120100	779123150	24300	24300	24300	24300	4
436	20230822	120000	779025950	24300	24300	24300	24300	1
437	20230822	115900	779001650	24300	24300	24300	24300	0
438	20230822	115800	779001650	24300	24300	24300	24300	12
439	20230822	115700	778710050	24300	24350	24350	24300	461
440	20230822	115600	767506750	24300	24350	24350	24300	3
441	20230822	115500	767433750	24300	24300	24300	24300	2
442	20230822	115400	767385150	24300	24300	24300	24300	7
443	20230822	115300	767215050	24300	24300	24300	24300	0
444	20230822	115200	767215050	24300	24350	24350	24300	2
445	20230822	115100	767166400	24300	24300	24300	24300	6
446	20230822	115000	767020600	24300	24300	24300	24300	4
447	20230822	114900	766923400	24300	24300	24300	24300	146
448	20230822	114800	763375600	24250	24300	24300	24250	266
449	20230822	114700	756911850	24300	24300	24300	24300	7
450	20230822	114600	756741750	24300	24350	24350	24300	444
451	20230822	114500	745939900	24350	24400	24400	24350	12
452	20230822	114400	745647300	24350	24350	24350	24350	4
453	20230822	114300	745549900	24350	24350	24400	24350	53
454	20230822	114200	744259300	24350	24350	24350	24350	1
455	20230822	114100	744234950	24350	24350	24350	24350	0
456	20230822	114000	744234950	24350	24350	24350	24350	5
457	20230822	113900	744113200	24350	24350	24350	24350	1
458	20230822	113800	744088850	24400	24400	24400	24400	7
459	20230822	113700	743918050	24350	24350	24350	24350	4
460	20230822	113600	743820650	24350	24350	24350	24350	4
461	20230822	113500	743723250	24350	24350	24350	24350	1
462	20230822	113400	743698900	24350	24350	24350	24350	13
463	20230822	113300	743382350	24350	24350	24350	24350	6
464	20230822	113200	743236250	24350	24400	24400	24350	213
465	20230822	113100	738039150	24350	24350	24350	24350	2
466	20230822	113000	737990450	24400	24400	24400	24350	134
467	20230822	112900	734721050	24350	24350	24400	24350	97
468	20230822	112800	732355100	24400	24400	24400	24400	2
469	20230822	112700	732306300	24400	24350	24400	24350	7
470	20230822	112600	732135550	24350	24400	24400	24350	2
471	20230822	112500	732086800	24400	24400	24400	24400	45
472	20230822	112400	730988800	24450	24450	24450	24450	1
473	20230822	112300	730964350	24450	24350	24450	24350	102
474	20230822	112200	728470650	24350	24450	24450	24350	14
475	20230822	112100	728128850	24350	24350	24350	24350	0
476	20230822	112000	728128850	24350	24350	24350	24350	0
477	20230822	111900	728128850	24350	24350	24350	24350	2
478	20230822	111800	728080150	24400	24400	24400	24400	0
479	20230822	111700	728080150	24400	24350	24400	24350	269
480	20230822	111600	721516600	24400	24400	24400	24400	4
481	20230822	111500	721419000	24350	24400	24400	24350	6
482	20230822	111400	721272650	24350	24350	24350	24350	3
483	20230822	111300	721199600	24350	24350	24350	24350	0
484	20230822	111200	721199600	24350	24350	24350	24350	2
485	20230822	111100	721150900	24400	24400	24400	24400	137
486	20230822	111000	717808100	24400	24400	24400	24400	291
487	20230822	110900	710707700	24400	24350	24400	24350	8
488	20230822	110800	710512550	24350	24400	24400	24350	104
489	20230822	110700	707975050	24350	24350	24350	24350	5
490	20230822	110600	707853300	24350	24350	24350	24350	0
491	20230822	110500	707853300	24350	24350	24350	24350	7
492	20230822	110400	707682850	24350	24350	24350	24350	3
493	20230822	110300	707609800	24350	24400	24400	24350	12
494	20230822	110200	707317050	24350	24350	24350	24350	0
495	20230822	110100	707317050	24350	24350	24350	24350	6
496	20230822	110000	707170950	24350	24350	24350	24350	2
497	20230822	105900	707122250	24350	24350	24350	24350	2
498	20230822	105800	707073550	24400	24400	24400	24350	312
499	20230822	105700	699460900	24350	24350	24400	24350	33
500	20230822	105600	698655950	24350	24350	24350	24350	2
501	20230822	105500	698607250	24350	24400	24400	24350	4212
502	20230822	105400	596008150	24400	24400	24400	24400	35
503	20230822	105300	595154150	24400	24450	24450	24400	87
504	20230822	105200	593029900	24450	24450	24450	24450	138
505	20230822	105100	589655800	24450	24450	24450	24450	51
506	20230822	105000	588408850	24500	24500	24500	24500	25
507	20230822	104900	587796350	24500	24500	24500	24500	1
508	20230822	104800	587771850	24500	24500	24500	24500	41
509	20230822	104700	586767350	24450	24450	24450	24450	5
510	20230822	104600	586645100	24450	24450	24450	24450	0
511	20230822	104500	586645100	24450	24450	24450	24450	5
512	20230822	104400	586522850	24450	24450	24450	24450	5
513	20230822	104300	586400600	24450	24450	24450	24450	113
514	20230822	104200	583637750	24450	24450	24450	24450	1
515	20230822	104100	583613300	24500	24500	24500	24500	367
516	20230822	104000	574621800	24400	24450	24450	24400	680
517	20230822	103900	557995950	24450	24450	24450	24450	1
518	20230822	103800	557971500	24450	24450	24450	24450	8
519	20230822	103700	557775900	24450	24500	24500	24450	5
520	20230822	103600	557653450	24450	24500	24500	24450	4
521	20230822	103500	557555550	24500	24500	24500	24450	3
522	20230822	103400	557482100	24500	24500	24500	24500	9
523	20230822	103300	557261600	24500	24500	24500	24450	439
524	20230822	103200	546506200	24500	24450	24500	24450	4
525	20230822	103100	546408300	24500	24500	24500	24500	0
526	20230822	103000	546408300	24500	24500	24500	24500	12
527	20230822	102900	546114300	24450	24450	24450	24450	26
528	20230822	102800	545478600	24450	24450	24450	24450	411
529	20230822	102700	535429650	24400	24400	24450	24400	79
530	20230822	102600	533501650	24400	24400	24400	24400	2
531	20230822	102500	533452850	24450	24450	24450	24450	1
532	20230822	102400	533428400	24450	24450	24450	24450	14
533	20230822	102300	533086100	24400	24400	24400	24400	0
534	20230822	102200	533086100	24400	24400	24400	24400	2
535	20230822	102100	533037300	24400	24500	24500	24400	311
536	20230822	102000	525429850	24500	24450	24500	24400	636
537	20230822	101900	509874850	24400	24350	24400	24350	217
538	20230822	101800	504580200	24350	24350	24350	24350	232
539	20230822	101700	498931000	24300	24300	24300	24300	0
540	20230822	101600	498931000	24300	24300	24300	24300	0
541	20230822	101500	498931000	24300	24350	24350	24300	863
542	20230822	101400	477917050	24400	24400	24400	24400	40
543	20230822	101300	476941050	24350	24350	24350	24350	0
544	20230822	101200	476941050	24350	24300	24400	24300	394
545	20230822	101100	467343550	24300	24300	24300	24300	0
546	20230822	101000	467343550	24300	24300	24300	24300	0
547	20230822	100900	467343550	24300	24200	24300	24200	750
548	20230822	100800	449136450	24200	24250	24250	24200	507
549	20230822	100700	436841800	24150	24150	24150	24150	41
550	20230822	100600	435851650	24200	24250	24250	24200	305
551	20230822	100500	428470600	24250	24250	24250	24250	56
552	20230822	100400	427112600	24200	24200	24200	24150	252
553	20230822	100300	421014300	24150	24150	24150	24150	135
554	20230822	100200	417754050	24100	24050	24100	24050	245
555	20230822	100100	411849650	24100	24050	24150	24050	558
556	20230822	100000	398387100	24050	24100	24100	24050	675
557	20230822	095900	382149800	24100	24050	24150	24050	528
558	20230822	095800	369419150	24050	24100	24100	24050	10
559	20230822	095700	369178250	24050	24050	24050	24050	4
560	20230822	095600	369082050	24050	24050	24050	24050	1
561	20230822	095500	369058000	24050	24100	24100	24050	103
562	20230822	095400	366575850	24050	24050	24050	24050	2
563	20230822	095300	366527750	24050	24050	24050	24050	1
564	20230822	095200	366503700	24100	24100	24100	24050	252
565	20230822	095100	360431350	24100	24150	24150	24100	694
566	20230822	095000	343695950	24150	24150	24150	24150	2
567	20230822	094900	343647650	24150	24150	24150	24150	200
568	20230822	094800	338817650	24150	24150	24150	24150	0
569	20230822	094700	338817650	24150	24200	24200	24150	63
570	20230822	094600	337293150	24200	24200	24200	24200	0
571	20230822	094500	337293150	24200	24150	24200	24150	1165
572	20230822	094400	309112400	24150	24150	24150	24150	6
573	20230822	094300	308967500	24100	24100	24100	24100	1
574	20230822	094200	308943400	24150	24150	24150	24150	36
575	20230822	094100	308074000	24150	24150	24150	24150	1516
576	20230822	094000	271462600	24100	24050	24100	24050	195
577	20230822	093900	266763200	24100	24100	24100	24100	334
578	20230822	093800	258713800	24100	24150	24150	24100	461
579	20230822	093700	247599800	24100	24100	24100	24100	1232
580	20230822	093600	217908600	24100	24050	24100	24050	85
581	20230822	093500	215864200	24050	24050	24050	24050	591
582	20230822	093400	201650650	24000	24000	24000	24000	230
583	20230822	093300	196130650	24000	24000	24050	24000	28
584	20230822	093200	195458300	24000	24000	24000	24000	1
585	20230822	093100	195434300	24000	24000	24050	24000	12
586	20230822	093000	195145900	23950	23950	23950	23950	489
587	20230822	092900	183434350	23950	24000	24000	23950	211
588	20230822	092800	178371750	24000	24000	24000	24000	1
589	20230822	092700	178347750	24050	24050	24050	24050	11
590	20230822	092600	178083200	24000	24000	24000	24000	134
591	20230822	092500	174867200	24000	23900	24050	23850	419
592	20230822	092400	164802250	23850	23850	23850	23850	2
593	20230822	092300	164754550	23850	23900	23900	23850	211
594	20230822	092200	159717150	23900	23850	23900	23850	155
595	20230822	092100	156017800	23850	23900	23900	23850	332
596	20230822	092000	148085000	23900	23900	23900	23900	41
597	20230822	091900	147105100	23950	23950	23950	23950	110
598	20230822	091800	144470600	23950	23950	23950	23950	2
599	20230822	091700	144422700	23950	24000	24000	23950	227
600	20230822	091600	138985550	23950	23950	23950	23950	0
601	20230822	091500	138985550	23950	24050	24050	23950	322
602	20230822	091400	131269300	24000	24000	24000	24000	0
603	20230822	091300	131269300	24000	24000	24000	23950	473
604	20230822	091200	119919100	23950	24000	24000	23950	305
605	20230822	091100	112601500	24000	24050	24050	24000	75
606	20230822	091000	110800450	24050	24050	24050	24000	374
607	20230822	090900	101806400	24050	24150	24150	24050	484
608	20230822	090800	90127000	24150	24200	24200	24150	6
609	20230822	090700	89981850	24150	24150	24200	24100	569
610	20230822	090600	76219650	24100	24050	24150	24050	1520
611	20230822	090500	39547450	24050	24050	24050	24050	218
612	20230822	090400	34304550	24050	24050	24050	24050	75
613	20230822	090300	32500800	24050	24050	24050	23950	177
614	20230822	090200	28251050	24000	24100	24150	23900	671
615	20230822	090100	12103350	24100	24000	24150	24000	144
616	20230822	090000	8628900	24100	23900	24100	23850	361