KissMeData/031440/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	190600	185353750	40650	40650	40650	40650	46
3	20230802	190500	185353750	40650	40650	40650	40650	0
4	20230802	190400	185353750	40650	40650	40650	40650	0
5	20230802	190300	185353750	40650	40650	40650	40650	0
6	20230802	190200	185353750	40650	40650	40650	40650	0
7	20230802	190100	185353750	40650	40650	40650	40650	0
8	20230802	190000	185353750	40650	40650	40650	40650	0
9	20230802	185900	185353750	40650	40650	40650	40650	0
10	20230802	185800	185353750	40650	40650	40650	40650	0
11	20230802	185700	185353750	40650	40650	40650	40650	0
12	20230802	185600	185353750	40650	40650	40650	40650	0
13	20230802	185500	185353750	40650	40650	40650	40650	0
14	20230802	185400	185353750	40650	40650	40650	40650	0
15	20230802	185300	185353750	40650	40650	40650	40650	0
16	20230802	185200	185353750	40650	40650	40650	40650	0
17	20230802	185100	185353750	40650	40650	40650	40650	0
18	20230802	185000	185353750	40650	40650	40650	40650	0
19	20230802	184900	185353750	40650	40650	40650	40650	0
20	20230802	184800	185353750	40650	40650	40650	40650	0
21	20230802	184700	185353750	40650	40650	40650	40650	0
22	20230802	184600	185353750	40650	40650	40650	40650	0
23	20230802	184500	185353750	40650	40650	40650	40650	0
24	20230802	184400	185353750	40650	40650	40650	40650	0
25	20230802	184300	185353750	40650	40650	40650	40650	0
26	20230802	184200	185353750	40650	40650	40650	40650	0
27	20230802	184100	185353750	40650	40650	40650	40650	0
28	20230802	184000	185353750	40650	40650	40650	40650	0
29	20230802	183900	185353750	40650	40650	40650	40650	0
30	20230802	183800	185353750	40650	40650	40650	40650	0
31	20230802	183700	185353750	40650	40650	40650	40650	0
32	20230802	183600	185353750	40650	40650	40650	40650	46
33	20230802	183500	185353750	40650	40650	40650	40650	0
34	20230802	183400	185353750	40650	40650	40650	40650	0
35	20230802	183300	185353750	40650	40650	40650	40650	0
36	20230802	183200	185353750	40650	40650	40650	40650	0
37	20230802	183100	185353750	40650	40650	40650	40650	0
38	20230802	183000	185353750	40650	40650	40650	40650	0
39	20230802	182900	185353750	40650	40650	40650	40650	0
40	20230802	182800	185353750	40650	40650	40650	40650	0
41	20230802	182700	185353750	40650	40650	40650	40650	0
42	20230802	182600	185353750	40650	40650	40650	40650	0
43	20230802	182500	185353750	40650	40650	40650	40650	0
44	20230802	182400	185353750	40650	40650	40650	40650	0
45	20230802	182300	185353750	40650	40650	40650	40650	0
46	20230802	182200	185353750	40650	40650	40650	40650	0
47	20230802	182100	185353750	40650	40650	40650	40650	0
48	20230802	182000	185353750	40650	40650	40650	40650	0
49	20230802	181900	185353750	40650	40650	40650	40650	0
50	20230802	181800	185353750	40650	40650	40650	40650	0
51	20230802	181700	185353750	40650	40650	40650	40650	0
52	20230802	181600	185353750	40650	40650	40650	40650	0
53	20230802	181500	185353750	40650	40650	40650	40650	0
54	20230802	181400	185353750	40650	40650	40650	40650	0
55	20230802	181300	185353750	40650	40650	40650	40650	0
56	20230802	181200	185353750	40650	40650	40650	40650	0
57	20230802	181100	185353750	40650	40650	40650	40650	0
58	20230802	181000	185353750	40650	40650	40650	40650	0
59	20230802	180900	185353750	40650	40650	40650	40650	0
60	20230802	180800	185353750	40650	40650	40650	40650	0
61	20230802	180700	185353750	40650	40650	40650	40650	0
62	20230802	180600	185353750	40650	40650	40650	40650	46
63	20230802	180500	185353750	40650	40650	40650	40650	0
64	20230802	180400	185353750	40650	40650	40650	40650	0
65	20230802	180300	185353750	40650	40650	40650	40650	0
66	20230802	180200	185353750	40650	40650	40650	40650	0
67	20230802	180100	185353750	40650	40650	40650	40650	0
68	20230802	180000	185353750	40650	40650	40650	40650	0
69	20230802	175900	185353750	40650	40650	40650	40650	0
70	20230802	175800	185353750	40650	40650	40650	40650	0
71	20230802	175700	185353750	40650	40650	40650	40650	0
72	20230802	175600	185353750	40650	40650	40650	40650	0
73	20230802	175500	185353750	40650	40650	40650	40650	0
74	20230802	175400	185353750	40650	40650	40650	40650	0
75	20230802	175300	185353750	40650	40650	40650	40650	0
76	20230802	175200	185353750	40650	40650	40650	40650	0
77	20230802	175100	185353750	40650	40650	40650	40650	0
78	20230802	175000	185353750	40650	40650	40650	40650	0
79	20230802	174900	185353750	40650	40650	40650	40650	0
80	20230802	174800	185353750	40650	40650	40650	40650	0
81	20230802	174700	185353750	40650	40650	40650	40650	0
82	20230802	174600	185353750	40650	40650	40650	40650	0
83	20230802	174500	185353750	40650	40650	40650	40650	0
84	20230802	174400	185353750	40650	40650	40650	40650	0
85	20230802	174300	185353750	40650	40650	40650	40650	0
86	20230802	174200	185353750	40650	40650	40650	40650	0
87	20230802	174100	185353750	40650	40650	40650	40650	0
88	20230802	174000	185353750	40650	40650	40650	40650	0
89	20230802	173900	185353750	40650	40650	40650	40650	0
90	20230802	173800	185353750	40650	40650	40650	40650	0
91	20230802	173700	185353750	40650	40650	40650	40650	0
92	20230802	173600	185353750	40650	40650	40650	40650	46
93	20230802	173500	185353750	40650	40650	40650	40650	0
94	20230802	173400	185353750	40650	40650	40650	40650	0
95	20230802	173300	185353750	40650	40650	40650	40650	0
96	20230802	173200	185353750	40650	40650	40650	40650	0
97	20230802	173100	185353750	40650	40650	40650	40650	0
98	20230802	173000	185353750	40650	40650	40650	40650	0
99	20230802	172900	185353750	40650	40650	40650	40650	0
100	20230802	172800	185353750	40650	40650	40650	40650	0
101	20230802	172700	185353750	40650	40650	40650	40650	0
102	20230802	172600	185353750	40650	40650	40650	40650	0
103	20230802	172500	185353750	40650	40650	40650	40650	0
104	20230802	172400	185353750	40650	40650	40650	40650	0
105	20230802	172300	185353750	40650	40650	40650	40650	0
106	20230802	172200	185353750	40650	40650	40650	40650	0
107	20230802	172100	185353750	40650	40650	40650	40650	0
108	20230802	172000	185353750	40650	40650	40650	40650	0
109	20230802	171900	185353750	40650	40650	40650	40650	0
110	20230802	171800	185353750	40650	40650	40650	40650	0
111	20230802	171700	185353750	40650	40650	40650	40650	0
112	20230802	171600	185353750	40650	40650	40650	40650	0
113	20230802	171500	185353750	40650	40650	40650	40650	0
114	20230802	171400	185353750	40650	40650	40650	40650	0
115	20230802	171300	185353750	40650	40650	40650	40650	0
116	20230802	171200	185353750	40650	40650	40650	40650	0
117	20230802	171100	185353750	40650	40650	40650	40650	0
118	20230802	171000	185353750	40650	40650	40650	40650	0
119	20230802	170900	185353750	40650	40650	40650	40650	0
120	20230802	170800	185353750	40650	40650	40650	40650	0
121	20230802	170700	185353750	40650	40650	40650	40650	0
122	20230802	170600	185353750	40650	40650	40650	40650	46
123	20230802	170500	185353750	40650	40650	40650	40650	0
124	20230802	170400	185353750	40650	40650	40650	40650	0
125	20230802	170300	185353750	40650	40650	40650	40650	0
126	20230802	170200	185353750	40650	40650	40650	40650	0
127	20230802	170100	185353750	40650	40650	40650	40650	0
128	20230802	170000	185353750	40650	40650	40650	40650	0
129	20230802	165900	185353750	40650	40650	40650	40650	0
130	20230802	165800	185353750	40650	40650	40650	40650	0
131	20230802	165700	185353750	40650	40650	40650	40650	0
132	20230802	165600	185353750	40650	40650	40650	40650	0
133	20230802	165500	185353750	40650	40650	40650	40650	0
134	20230802	165400	185353750	40650	40650	40650	40650	0
135	20230802	165300	185353750	40650	40650	40650	40650	0
136	20230802	165200	185353750	40650	40650	40650	40650	0
137	20230802	165100	185353750	40650	40650	40650	40650	0
138	20230802	165000	185353750	40650	40650	40650	40650	0
139	20230802	164900	185353750	40650	40650	40650	40650	0
140	20230802	164800	185353750	40650	40650	40650	40650	0
141	20230802	164700	185353750	40650	40650	40650	40650	0
142	20230802	164600	185353750	40650	40650	40650	40650	0
143	20230802	164500	185353750	40650	40650	40650	40650	0
144	20230802	164400	185353750	40650	40650	40650	40650	0
145	20230802	164300	185353750	40650	40650	40650	40650	0
146	20230802	164200	185353750	40650	40650	40650	40650	0
147	20230802	164100	185353750	40650	40650	40650	40650	0
148	20230802	164000	185353750	40650	40650	40650	40650	0
149	20230802	163900	185353750	40650	40650	40650	40650	0
150	20230802	163800	185353750	40650	40650	40650	40650	0
151	20230802	163700	185353750	40650	40650	40650	40650	0
152	20230802	163600	185353750	40650	40650	40650	40650	46
153	20230802	163500	185353750	40650	40650	40650	40650	0
154	20230802	163400	185353750	40650	40650	40650	40650	0
155	20230802	163300	185353750	40650	40650	40650	40650	0
156	20230802	163200	185353750	40650	40650	40650	40650	0
157	20230802	163100	185353750	40650	40650	40650	40650	0
158	20230802	163000	185353750	40650	40650	40650	40650	0
159	20230802	162900	185353750	40650	40650	40650	40650	0
160	20230802	162800	185353750	40650	40650	40650	40650	0
161	20230802	162700	185353750	40650	40650	40650	40650	0
162	20230802	162600	185353750	40650	40650	40650	40650	0
163	20230802	162500	185353750	40650	40650	40650	40650	0
164	20230802	162400	185353750	40650	40650	40650	40650	0
165	20230802	162300	185353750	40650	40650	40650	40650	0
166	20230802	162200	185353750	40650	40650	40650	40650	0
167	20230802	162100	185353750	40650	40650	40650	40650	0
168	20230802	162000	185353750	40650	40650	40650	40650	0
169	20230802	161900	185353750	40650	40650	40650	40650	0
170	20230802	161800	185353750	40650	40650	40650	40650	0
171	20230802	161700	185353750	40650	40650	40650	40650	0
172	20230802	161600	185353750	40650	40650	40650	40650	0
173	20230802	161500	185353750	40650	40650	40650	40650	0
174	20230802	161400	185353750	40650	40650	40650	40650	0
175	20230802	161300	185353750	40650	40650	40650	40650	0
176	20230802	161200	185353750	40650	40650	40650	40650	0
177	20230802	161100	185353750	40650	40650	40650	40650	0
178	20230802	161000	185353750	40650	40650	40650	40650	0
179	20230802	160900	185353750	40650	40650	40650	40650	0
180	20230802	160800	185353750	40650	40650	40650	40650	0
181	20230802	160700	185353750	40650	40650	40650	40650	0
182	20230802	160600	185353750	40650	40650	40650	40650	46
183	20230802	160500	185353750	40650	40650	40650	40650	0
184	20230802	160400	185353750	40650	40650	40650	40650	0
185	20230802	160300	185353750	40650	40650	40650	40650	0
186	20230802	160200	185353750	40650	40650	40650	40650	0
187	20230802	160100	185353750	40650	40650	40650	40650	0
188	20230802	160000	185353750	40650	40650	40650	40650	0
189	20230802	155900	185353750	40650	40650	40650	40650	0
190	20230802	155800	185353750	40650	40650	40650	40650	0
191	20230802	155700	185353750	40650	40650	40650	40650	0
192	20230802	155600	185353750	40650	40650	40650	40650	0
193	20230802	155500	185353750	40650	40650	40650	40650	0
194	20230802	155400	185353750	40650	40650	40650	40650	0
195	20230802	155300	185353750	40650	40650	40650	40650	0
196	20230802	155200	185353750	40650	40650	40650	40650	0
197	20230802	155100	185353750	40650	40650	40650	40650	0
198	20230802	155000	185353750	40650	40650	40650	40650	0
199	20230802	154900	185353750	40650	40650	40650	40650	0
200	20230802	154800	185353750	40650	40650	40650	40650	0
201	20230802	154700	185353750	40650	40650	40650	40650	0
202	20230802	154600	185353750	40650	40650	40650	40650	0
203	20230802	154500	185353750	40650	40650	40650	40650	0
204	20230802	154400	185353750	40650	40650	40650	40650	0
205	20230802	154300	185353750	40650	40650	40650	40650	0
206	20230802	154200	185353750	40650	40650	40650	40650	0
207	20230802	154100	185353750	40650	40650	40650	40650	0
208	20230802	154000	185353750	40650	40650	40650	40650	0
209	20230802	153900	185353750	40650	40650	40650	40650	0
210	20230802	153800	185353750	40650	40650	40650	40650	0
211	20230802	153700	185353750	40650	40650	40650	40650	0
212	20230802	153600	185353750	40650	40650	40650	40650	46
213	20230802	153500	185353750	40650	40650	40650	40650	0
214	20230802	153400	185353750	40650	40650	40650	40650	0
215	20230802	153300	185353750	40650	40650	40650	40650	0
216	20230802	153200	185353750	40650	40650	40650	40650	0
217	20230802	153100	185353750	40650	40650	40650	40650	0
218	20230802	153000	185353750	40650	40650	40650	40650	46
219	20230802	152900	183483850	40450	40450	40450	40450	0
220	20230802	152800	183483850	40450	40450	40450	40450	0
221	20230802	152700	183483850	40450	40450	40450	40450	0
222	20230802	152600	183483850	40450	40450	40450	40450	0
223	20230802	152500	183483850	40450	40450	40450	40450	0
224	20230802	152400	183483850	40450	40450	40450	40450	0
225	20230802	152300	183483850	40450	40450	40450	40450	0
226	20230802	152200	183483850	40450	40450	40450	40450	0
227	20230802	152100	183483850	40450	40450	40450	40450	0
228	20230802	152000	183483850	40450	40450	40450	40450	0
229	20230802	151900	183483850	40450	40450	40450	40450	4
230	20230802	151800	183322050	40650	40650	40650	40650	0
231	20230802	151700	183322050	40650	40650	40650	40650	0
232	20230802	151600	183322050	40650	40650	40650	40650	0
233	20230802	151500	183322050	40650	40650	40650	40650	0
234	20230802	151400	183322050	40650	40650	40650	40650	60
235	20230802	151300	180883050	40500	40500	40500	40500	0
236	20230802	151200	180883050	40500	40500	40500	40500	0
237	20230802	151100	180883050	40500	40500	40500	40500	1
238	20230802	151000	180842550	40500	40500	40500	40500	1
239	20230802	150900	180802050	40700	40700	40700	40700	0
240	20230802	150800	180802050	40700	40700	40700	40700	1
241	20230802	150700	180761350	40700	40700	40700	40700	0
242	20230802	150600	180761350	40700	40700	40700	40700	6
243	20230802	150500	180517150	40550	40550	40550	40550	0
244	20230802	150400	180517150	40550	40550	40550	40550	0
245	20230802	150300	180517150	40550	40550	40550	40550	0
246	20230802	150200	180517150	40550	40500	40550	40500	36
247	20230802	150100	179058050	40500	40500	40500	40500	0
248	20230802	150000	179058050	40500	40500	40500	40500	3
249	20230802	145900	178936550	40500	40500	40500	40500	1
250	20230802	145800	178896050	40450	40450	40450	40450	0
251	20230802	145700	178896050	40450	40450	40450	40450	0
252	20230802	145600	178896050	40450	40450	40450	40450	0
253	20230802	145500	178896050	40450	40450	40450	40450	0
254	20230802	145400	178896050	40450	40500	40500	40450	38
255	20230802	145300	177358800	40500	40500	40500	40500	2
256	20230802	145200	177277800	40500	40500	40500	40500	0
257	20230802	145100	177277800	40500	40500	40500	40500	0
258	20230802	145000	177277800	40500	40500	40500	40500	0
259	20230802	144900	177277800	40500	40500	40500	40500	1
260	20230802	144800	177237300	40400	40400	40400	40400	0
261	20230802	144700	177237300	40400	40400	40400	40400	0
262	20230802	144600	177237300	40400	40400	40400	40400	0
263	20230802	144500	177237300	40400	40400	40400	40400	0
264	20230802	144400	177237300	40400	40400	40400	40400	0
265	20230802	144300	177237300	40400	40400	40400	40400	57
266	20230802	144200	174934500	40450	40450	40450	40450	0
267	20230802	144100	174934500	40450	40450	40450	40450	3
268	20230802	144000	174813150	40550	40550	40550	40550	2
269	20230802	143900	174732050	40550	40550	40550	40550	0
270	20230802	143800	174732050	40550	40550	40550	40550	0
271	20230802	143700	174732050	40550	40550	40550	40550	0
272	20230802	143600	174732050	40550	40550	40550	40550	1
273	20230802	143500	174691500	40400	40400	40400	40400	0
274	20230802	143400	174691500	40400	40400	40400	40400	30
275	20230802	143300	173479500	40450	40450	40450	40450	7
276	20230802	143200	173196350	40450	40450	40450	40450	0
277	20230802	143100	173196350	40450	40450	40450	40450	0
278	20230802	143000	173196350	40450	40450	40450	40450	50
279	20230802	142900	171173850	40500	40500	40500	40500	1
280	20230802	142800	171133350	40500	40500	40500	40500	23
281	20230802	142700	170201850	40550	40550	40550	40550	0
282	20230802	142600	170201850	40550	40550	40550	40550	0
283	20230802	142500	170201850	40550	40550	40550	40550	2
284	20230802	142400	170120750	40550	40550	40550	40550	0
285	20230802	142300	170120750	40550	40550	40550	40550	0
286	20230802	142200	170120750	40550	40550	40550	40550	0
287	20230802	142100	170120750	40550	40550	40550	40550	0
288	20230802	142000	170120750	40550	40550	40550	40550	1
289	20230802	141900	170080200	40500	40500	40500	40500	0
290	20230802	141800	170080200	40500	40500	40500	40500	30
291	20230802	141700	168865200	40550	40550	40550	40550	0
292	20230802	141600	168865200	40550	40550	40550	40550	2
293	20230802	141500	168784100	40550	40550	40550	40550	0
294	20230802	141400	168784100	40550	40550	40550	40550	0
295	20230802	141300	168784100	40550	40550	40550	40550	0
296	20230802	141200	168784100	40550	40550	40550	40550	1
297	20230802	141100	168743550	40550	40550	40550	40550	0
298	20230802	141000	168743550	40550	40550	40550	40550	0
299	20230802	140900	168743550	40550	40550	40550	40550	29
300	20230802	140800	167567600	40550	40550	40550	40550	4
301	20230802	140700	167405400	40700	40700	40700	40700	0
302	20230802	140600	167405400	40700	40700	40700	40700	0
303	20230802	140500	167405400	40700	40700	40700	40700	0
304	20230802	140400	167405400	40700	40700	40700	40700	0
305	20230802	140300	167405400	40700	40700	40700	40700	0
306	20230802	140200	167405400	40700	40700	40700	40700	0
307	20230802	140100	167405400	40700	40700	40700	40700	0
308	20230802	140000	167405400	40700	40700	40700	40700	2
309	20230802	135900	167324000	40500	40500	40500	40500	0
310	20230802	135800	167324000	40500	40500	40500	40500	0
311	20230802	135700	167324000	40500	40500	40500	40500	12
312	20230802	135600	166838000	40450	40450	40450	40450	0
313	20230802	135500	166838000	40450	40450	40450	40450	0
314	20230802	135400	166838000	40450	40450	40450	40450	0
315	20230802	135300	166838000	40450	40450	40450	40450	0
316	20230802	135200	166838000	40450	40450	40450	40450	14
317	20230802	135100	166271700	40400	40400	40400	40400	0
318	20230802	135000	166271700	40400	40400	40400	40400	0
319	20230802	134900	166271700	40400	40400	40400	40400	1
320	20230802	134800	166231300	40400	40400	40400	40400	0
321	20230802	134700	166231300	40400	40400	40400	40400	10
322	20230802	134600	165827300	40400	40350	40400	40350	42
323	20230802	134500	164132550	40350	40400	40400	40350	98
324	20230802	134400	160173550	40400	40400	40400	40400	1
325	20230802	134300	160133150	40450	40450	40450	40450	18
326	20230802	134200	159405050	40450	40450	40450	40450	3
327	20230802	134100	159283700	40450	40450	40450	40450	3
328	20230802	134000	159162350	40600	40800	40800	40600	101
329	20230802	133900	155061550	40800	40800	40800	40800	0
330	20230802	133800	155061550	40800	40800	40800	40800	0
331	20230802	133700	155061550	40800	40800	40800	40800	0
332	20230802	133600	155061550	40800	40800	40800	40800	1
333	20230802	133500	155020750	40750	40750	40750	40750	2
334	20230802	133400	154939250	40850	40850	40850	40850	0
335	20230802	133300	154939250	40850	40850	40850	40850	0
336	20230802	133200	154939250	40850	40850	40850	40850	0
337	20230802	133100	154939250	40850	40850	40850	40850	0
338	20230802	133000	154939250	40850	40650	40850	40500	102
339	20230802	132900	150800050	40500	40650	40650	40500	86
340	20230802	132800	147310600	40500	40550	40550	40450	57
341	20230802	132700	145002400	40750	40750	40750	40750	100
342	20230802	132600	140927400	40550	40550	40550	40550	50
343	20230802	132500	138899900	40800	40500	41000	40500	99
344	20230802	132400	134874900	40800	40800	40800	40800	50
345	20230802	132300	132834900	40500	40750	40750	40500	95
346	20230802	132200	128974900	40500	40750	40750	40500	150
347	20230802	132100	122887400	40500	40500	40500	40500	100
348	20230802	132000	118837400	40800	40600	40800	40500	252
349	20230802	131900	108611200	40700	40700	40700	40700	1
350	20230802	131800	108570500	40700	40700	40700	40700	7
351	20230802	131700	108285600	40700	40700	40700	40700	1
352	20230802	131600	108244900	40700	40700	40700	40700	0
353	20230802	131500	108244900	40700	40700	40700	40700	0
354	20230802	131400	108244900	40700	40700	40700	40700	0
355	20230802	131300	108244900	40700	40700	40700	40700	0
356	20230802	131200	108244900	40700	40650	40700	40650	13
357	20230802	131100	107716400	40700	40700	40700	40700	59
358	20230802	131000	105315100	40650	40650	40650	40650	55
359	20230802	130900	103079350	40650	40600	40650	40600	90
360	20230802	130800	99423200	40600	40600	40600	40600	10
361	20230802	130700	99017200	40450	40450	40450	40450	0
362	20230802	130600	99017200	40450	40450	40450	40450	0
363	20230802	130500	99017200	40450	40450	40450	40450	0
364	20230802	130400	99017200	40450	40450	40450	40450	0
365	20230802	130300	99017200	40450	40450	40450	40450	0
366	20230802	130200	99017200	40450	40450	40450	40450	0
367	20230802	130100	99017200	40450	40450	40450	40450	0
368	20230802	130000	99017200	40450	40450	40450	40450	53
369	20230802	125900	96873350	40400	40400	40400	40400	8
370	20230802	125800	96550150	40450	40450	40450	40450	0
371	20230802	125700	96550150	40450	40450	40450	40450	0
372	20230802	125600	96550150	40450	40400	40450	40400	47
373	20230802	125500	94651300	40400	40500	40500	40400	44
374	20230802	125400	92871650	40650	40650	40650	40650	0
375	20230802	125300	92871650	40650	40650	40850	40650	61
376	20230802	125200	90391600	40550	40550	40550	40550	0
377	20230802	125100	90391600	40550	40550	40550	40550	0
378	20230802	125000	90391600	40550	40550	40550	40550	50
379	20230802	124900	88364100	40550	40550	40550	40450	69
380	20230802	124800	85570100	40600	40600	40600	40600	7
381	20230802	124700	85285900	40650	40650	40650	40650	0
382	20230802	124600	85285900	40650	40650	40650	40650	0
383	20230802	124500	85285900	40650	40650	40650	40650	2
384	20230802	124400	85204600	40650	40650	40650	40650	0
385	20230802	124300	85204600	40650	40650	40650	40650	0
386	20230802	124200	85204600	40650	40650	40650	40650	0
387	20230802	124100	85204600	40650	40650	40650	40650	0
388	20230802	124000	85204600	40650	40650	40650	40650	1
389	20230802	123900	85163950	40600	40650	40650	40600	10
390	20230802	123800	84757700	40650	40650	40650	40650	1
391	20230802	123700	84717050	40650	40650	40650	40650	0
392	20230802	123600	84717050	40650	40850	40850	40650	104
393	20230802	123500	80489250	40650	40650	40650	40650	0
394	20230802	123400	80489250	40650	40650	40650	40650	0
395	20230802	123300	80489250	40650	40650	40650	40650	0
396	20230802	123200	80489250	40650	40650	40650	40650	1
397	20230802	123100	80448600	40700	40700	40700	40700	0
398	20230802	123000	80448600	40700	40700	40700	40700	58
399	20230802	122900	78088000	40850	40850	40850	40850	0
400	20230802	122800	78088000	40850	40850	40850	40850	0
401	20230802	122700	78088000	40850	40850	40850	40850	0
402	20230802	122600	78088000	40850	40850	40850	40850	0
403	20230802	122500	78088000	40850	40850	40850	40850	1
404	20230802	122400	78047150	40850	40850	40850	40850	0
405	20230802	122300	78047150	40850	40850	40850	40850	0
406	20230802	122200	78047150	40850	40850	40850	40850	0
407	20230802	122100	78047150	40850	40850	40850	40850	0
408	20230802	122000	78047150	40850	40850	40850	40850	1
409	20230802	121900	78006300	40800	40800	40800	40800	0
410	20230802	121800	78006300	40800	40800	40800	40800	0
411	20230802	121700	78006300	40800	40800	40800	40800	0
412	20230802	121600	78006300	40800	40800	40800	40800	0
413	20230802	121500	78006300	40800	40800	40800	40800	0
414	20230802	121400	78006300	40800	40800	40800	40800	0
415	20230802	121300	78006300	40800	40800	40800	40800	0
416	20230802	121200	78006300	40800	40800	40800	40800	1
417	20230802	121100	77965500	40700	40700	40700	40700	0
418	20230802	121000	77965500	40700	40700	40700	40700	0
419	20230802	120900	77965500	40700	40700	40700	40700	0
420	20230802	120800	77965500	40700	40700	40700	40700	0
421	20230802	120700	77965500	40700	40700	40700	40700	0
422	20230802	120600	77965500	40700	40700	40700	40700	0
423	20230802	120500	77965500	40700	40700	40700	40700	0
424	20230802	120400	77965500	40700	40700	40700	40700	0
425	20230802	120300	77965500	40700	40700	40700	40700	0
426	20230802	120200	77965500	40700	40700	40700	40700	0
427	20230802	120100	77965500	40700	40800	40800	40700	2
428	20230802	120000	77884000	40700	40700	40700	40700	1
429	20230802	115900	77843300	40500	40650	40650	40500	51
430	20230802	115800	75774950	40750	40750	40750	40750	0
431	20230802	115700	75774950	40750	40750	40750	40750	0
432	20230802	115600	75774950	40750	40750	40750	40750	0
433	20230802	115500	75774950	40750	40750	40750	40750	0
434	20230802	115400	75774950	40750	40750	40750	40750	0
435	20230802	115300	75774950	40750	40750	40750	40750	0
436	20230802	115200	75774950	40750	40750	40750	40750	1
437	20230802	115100	75734200	40750	40750	40750	40750	0
438	20230802	115000	75734200	40750	40750	40750	40750	0
439	20230802	114900	75734200	40750	40750	40750	40750	1
440	20230802	114800	75693450	40800	40800	40800	40800	0
441	20230802	114700	75693450	40800	40800	40800	40800	0
442	20230802	114600	75693450	40800	40800	40800	40800	0
443	20230802	114500	75693450	40800	40800	40800	40800	0
444	20230802	114400	75693450	40800	40800	40800	40800	0
445	20230802	114300	75693450	40800	40800	40800	40800	0
446	20230802	114200	75693450	40800	40800	40800	40800	0
447	20230802	114100	75693450	40800	40800	40800	40800	0
448	20230802	114000	75693450	40800	40800	40800	40800	0
449	20230802	113900	75693450	40800	40800	40800	40800	0
450	20230802	113800	75693450	40800	40800	40800	40800	0
451	20230802	113700	75693450	40800	40800	40800	40800	0
452	20230802	113600	75693450	40800	40800	40800	40800	0
453	20230802	113500	75693450	40800	40800	40800	40800	0
454	20230802	113400	75693450	40800	40800	40800	40800	0
455	20230802	113300	75693450	40800	40800	40800	40800	0
456	20230802	113200	75693450	40800	40800	40800	40800	0
457	20230802	113100	75693450	40800	40800	40800	40800	0
458	20230802	113000	75693450	40800	40800	40800	40800	0
459	20230802	112900	75693450	40800	40800	40800	40800	0
460	20230802	112800	75693450	40800	40800	40800	40800	0
461	20230802	112700	75693450	40800	40800	40800	40800	0
462	20230802	112600	75693450	40800	40800	40800	40800	0
463	20230802	112500	75693450	40800	40800	40800	40800	30
464	20230802	112400	74469450	40750	40750	40750	40750	1
465	20230802	112300	74428700	40700	40700	40700	40700	1
466	20230802	112200	74388000	40700	40750	40750	40700	31
467	20230802	112100	73125750	40800	40800	40800	40800	0
468	20230802	112000	73125750	40800	40800	40800	40800	0
469	20230802	111900	73125750	40800	40800	40800	40800	0
470	20230802	111800	73125750	40800	40800	40800	40800	0
471	20230802	111700	73125750	40800	40800	40800	40800	0
472	20230802	111600	73125750	40800	40800	40800	40800	0
473	20230802	111500	73125750	40800	40800	40800	40800	1
474	20230802	111400	73084950	40800	40800	40800	40800	0
475	20230802	111300	73084950	40800	40800	40800	40800	105
476	20230802	111200	68800950	40850	40850	40850	40850	0
477	20230802	111100	68800950	40850	40850	40850	40850	0
478	20230802	111000	68800950	40850	40850	40850	40850	28
479	20230802	110900	67657150	40850	40850	40850	40850	0
480	20230802	110800	67657150	40850	40850	40850	40850	1
481	20230802	110700	67616300	40850	40850	40850	40850	0
482	20230802	110600	67616300	40850	40850	40850	40850	4
483	20230802	110500	67452900	40900	40900	40900	40900	0
484	20230802	110400	67452900	40900	40900	40900	40900	0
485	20230802	110300	67452900	40900	40900	40900	40900	23
486	20230802	110200	66512200	40900	40900	40900	40900	2
487	20230802	110100	66430400	40900	40900	40900	40900	34
488	20230802	110000	65039800	40900	40900	40900	40900	24
489	20230802	105900	64058200	40900	40900	40900	40900	13
490	20230802	105800	63526500	40900	40900	40900	40900	1
491	20230802	105700	63485600	40900	40900	40900	40900	0
492	20230802	105600	63485600	40900	40900	40900	40900	0
493	20230802	105500	63485600	40900	40900	40900	40900	1
494	20230802	105400	63444700	40900	40900	40900	40900	1
495	20230802	105300	63403800	40900	40900	40900	40900	10
496	20230802	105200	62994800	40900	40900	40900	40900	0
497	20230802	105100	62994800	40900	40900	40900	40900	0
498	20230802	105000	62994800	40900	40900	40900	40900	0
499	20230802	104900	62994800	40900	40900	40900	40900	0
500	20230802	104800	62994800	40900	40900	40900	40900	24
501	20230802	104700	62013200	40900	40900	40900	40900	0
502	20230802	104600	62013200	40900	40900	40900	40900	10
503	20230802	104500	61604200	40900	40900	40900	40900	0
504	20230802	104400	61604200	40900	40900	40900	40900	0
505	20230802	104300	61604200	40900	40900	40900	40900	164
506	20230802	104200	54896600	40850	40850	40850	40850	0
507	20230802	104100	54896600	40850	40850	40850	40850	0
508	20230802	104000	54896600	40850	40950	40950	40850	140
509	20230802	103900	49171350	40900	40900	40900	40900	0
510	20230802	103800	49171350	40900	40900	40900	40900	0
511	20230802	103700	49171350	40900	40900	40900	40900	0
512	20230802	103600	49171350	40900	40900	40900	40900	0
513	20230802	103500	49171350	40900	40900	40900	40900	0
514	20230802	103400	49171350	40900	40900	40900	40900	0
515	20230802	103300	49171350	40900	40900	40900	40900	0
516	20230802	103200	49171350	40900	40900	40900	40900	0
517	20230802	103100	49171350	40900	40950	40950	40900	62
518	20230802	103000	46633000	40950	40950	40950	40950	0
519	20230802	102900	46633000	40950	40950	40950	40950	0
520	20230802	102800	46633000	40950	40950	40950	40950	0
521	20230802	102700	46633000	40950	40950	40950	40950	0
522	20230802	102600	46633000	40950	40950	40950	40950	0
523	20230802	102500	46633000	40950	40950	40950	40950	0
524	20230802	102400	46633000	40950	40950	40950	40950	1
525	20230802	102300	46592050	40950	41000	41000	40950	32
526	20230802	102200	45281600	41000	41000	41000	41000	0
527	20230802	102100	45281600	41000	41000	41000	41000	0
528	20230802	102000	45281600	41000	41000	41000	41000	0
529	20230802	101900	45281600	41000	41000	41000	41000	1
530	20230802	101800	45240600	41000	41000	41000	41000	0
531	20230802	101700	45240600	41000	41000	41000	41000	0
532	20230802	101600	45240600	41000	41000	41000	41000	21
533	20230802	101500	44379600	41000	41000	41000	41000	9
534	20230802	101400	44010600	41000	41000	41000	41000	0
535	20230802	101300	44010600	41000	41000	41000	41000	0
536	20230802	101200	44010600	41000	41000	41000	41000	0
537	20230802	101100	44010600	41000	41000	41000	41000	0
538	20230802	101000	44010600	41000	41000	41000	41000	0
539	20230802	100900	44010600	41000	41000	41000	41000	0
540	20230802	100800	44010600	41000	41000	41000	41000	0
541	20230802	100700	44010600	41000	41000	41000	41000	0
542	20230802	100600	44010600	41000	41000	41000	41000	1
543	20230802	100500	43969600	41000	41000	41000	41000	2
544	20230802	100400	43887600	40950	40950	40950	40950	0
545	20230802	100300	43887600	40950	40950	40950	40950	0
546	20230802	100200	43887600	40950	40950	40950	40950	0
547	20230802	100100	43887600	40950	40950	40950	40950	0
548	20230802	100000	43887600	40950	40950	40950	40950	75
549	20230802	095900	40816350	40850	40850	40850	40850	0
550	20230802	095800	40816350	40850	40850	40850	40850	0
551	20230802	095700	40816350	40850	40900	40900	40850	17
552	20230802	095600	40121250	40950	40950	40950	40950	1
553	20230802	095500	40080300	40950	40950	40950	40950	0
554	20230802	095400	40080300	40950	40950	40950	40950	0
555	20230802	095300	40080300	40950	40950	40950	40950	1
556	20230802	095200	40039350	40950	40950	40950	40950	5
557	20230802	095100	39834600	40900	40900	40900	40900	0
558	20230802	095000	39834600	40900	40900	40900	40900	0
559	20230802	094900	39834600	40900	40900	40900	40900	0
560	20230802	094800	39834600	40900	40900	40900	40900	0
561	20230802	094700	39834600	40900	40900	40900	40900	20
562	20230802	094600	39016600	40900	40900	40900	40900	10
563	20230802	094500	38607600	40900	40900	40900	40900	18
564	20230802	094400	37871400	40950	40950	40950	40950	0
565	20230802	094300	37871400	40950	40950	40950	40950	0
566	20230802	094200	37871400	40950	40950	40950	40950	40
567	20230802	094100	36233400	40950	40950	40950	40950	0
568	20230802	094000	36233400	40950	40950	40950	40950	0
569	20230802	093900	36233400	40950	40950	40950	40950	0
570	20230802	093800	36233400	40950	40950	40950	40950	0
571	20230802	093700	36233400	40950	40950	40950	40950	10
572	20230802	093600	35823900	40850	40850	40850	40850	98
573	20230802	093500	31820600	40800	41100	41100	40800	401
574	20230802	093400	15448900	41100	41100	41100	41100	0
575	20230802	093300	15448900	41100	41100	41100	41100	0
576	20230802	093200	15448900	41100	41100	41100	41100	0
577	20230802	093100	15448900	41100	40900	41100	40900	9
578	20230802	093000	15079600	40850	40850	40850	40850	0
579	20230802	092900	15079600	40850	40850	40850	40850	66
580	20230802	092800	12383500	40900	40900	40900	40900	45
581	20230802	092700	10543000	40950	40950	40950	40950	6
582	20230802	092600	10297300	41050	41050	41050	41050	0
583	20230802	092500	10297300	41050	41050	41050	41050	49
584	20230802	092400	8285850	41050	41050	41250	41050	13
585	20230802	092300	7750750	41000	41000	41000	41000	0
586	20230802	092200	7750750	41000	41000	41000	41000	0
587	20230802	092100	7750750	41000	41000	41000	41000	0
588	20230802	092000	7750750	41000	41000	41000	41000	0
589	20230802	091900	7750750	41000	41000	41000	41000	0
590	20230802	091800	7750750	41000	41000	41000	41000	0
591	20230802	091700	7750750	41000	41000	41000	41000	1
592	20230802	091600	7709750	40950	40950	40950	40950	1
593	20230802	091500	7668800	40900	40900	40900	40900	5
594	20230802	091400	7464300	40900	40900	40900	40900	1
595	20230802	091300	7423400	40900	40900	40900	40900	1
596	20230802	091200	7382500	40900	40600	40900	40600	52
597	20230802	091100	5265800	40500	40500	40500	40500	0
598	20230802	091000	5265800	40500	40500	40500	40500	2
599	20230802	090900	5184800	40300	40300	40300	40300	0
600	20230802	090800	5184800	40300	40300	40300	40300	0
601	20230802	090700	5184800	40300	40600	40600	40300	94
602	20230802	090600	1383900	41100	41100	41100	41100	0
603	20230802	090500	1383900	41100	41100	41100	41100	1
604	20230802	090400	1342800	41100	41100	41100	41100	1
605	20230802	090300	1301700	40450	40450	40450	40450	0
606	20230802	090200	1301700	40450	40850	40850	40450	21
607	20230802	090100	450650	40850	41000	41000	40850	6
608	20230802	090000	205400	41050	41100	41100	41050	5