KissMeData/145990/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	200400	190545850	40600	40600	40600	40600	45
3	20230802	200300	190545850	40600	40600	40600	40600	0
4	20230802	200200	190545850	40600	40600	40600	40600	0
5	20230802	200100	190545850	40600	40600	40600	40600	0
6	20230802	200000	190545850	40600	40600	40600	40600	0
7	20230802	195900	190545850	40600	40600	40600	40600	0
8	20230802	195800	190545850	40600	40600	40600	40600	0
9	20230802	195700	190545850	40600	40600	40600	40600	0
10	20230802	195600	190545850	40600	40600	40600	40600	0
11	20230802	195500	190545850	40600	40600	40600	40600	0
12	20230802	195400	190545850	40600	40600	40600	40600	0
13	20230802	195300	190545850	40600	40600	40600	40600	0
14	20230802	195200	190545850	40600	40600	40600	40600	0
15	20230802	195100	190545850	40600	40600	40600	40600	0
16	20230802	195000	190545850	40600	40600	40600	40600	0
17	20230802	194900	190545850	40600	40600	40600	40600	0
18	20230802	194800	190545850	40600	40600	40600	40600	0
19	20230802	194700	190545850	40600	40600	40600	40600	0
20	20230802	194600	190545850	40600	40600	40600	40600	0
21	20230802	194500	190545850	40600	40600	40600	40600	0
22	20230802	194400	190545850	40600	40600	40600	40600	0
23	20230802	194300	190545850	40600	40600	40600	40600	0
24	20230802	194200	190545850	40600	40600	40600	40600	0
25	20230802	194100	190545850	40600	40600	40600	40600	0
26	20230802	194000	190545850	40600	40600	40600	40600	0
27	20230802	193900	190545850	40600	40600	40600	40600	0
28	20230802	193800	190545850	40600	40600	40600	40600	0
29	20230802	193700	190545850	40600	40600	40600	40600	0
30	20230802	193600	190545850	40600	40600	40600	40600	0
31	20230802	193500	190545850	40600	40600	40600	40600	0
32	20230802	193400	190545850	40600	40600	40600	40600	45
33	20230802	193300	190545850	40600	40600	40600	40600	0
34	20230802	193200	190545850	40600	40600	40600	40600	0
35	20230802	193100	190545850	40600	40600	40600	40600	0
36	20230802	193000	190545850	40600	40600	40600	40600	0
37	20230802	192900	190545850	40600	40600	40600	40600	0
38	20230802	192800	190545850	40600	40600	40600	40600	0
39	20230802	192700	190545850	40600	40600	40600	40600	0
40	20230802	192600	190545850	40600	40600	40600	40600	0
41	20230802	192500	190545850	40600	40600	40600	40600	0
42	20230802	192400	190545850	40600	40600	40600	40600	0
43	20230802	192300	190545850	40600	40600	40600	40600	0
44	20230802	192200	190545850	40600	40600	40600	40600	0
45	20230802	192100	190545850	40600	40600	40600	40600	0
46	20230802	192000	190545850	40600	40600	40600	40600	0
47	20230802	191900	190545850	40600	40600	40600	40600	0
48	20230802	191800	190545850	40600	40600	40600	40600	0
49	20230802	191700	190545850	40600	40600	40600	40600	0
50	20230802	191600	190545850	40600	40600	40600	40600	0
51	20230802	191500	190545850	40600	40600	40600	40600	0
52	20230802	191400	190545850	40600	40600	40600	40600	0
53	20230802	191300	190545850	40600	40600	40600	40600	0
54	20230802	191200	190545850	40600	40600	40600	40600	0
55	20230802	191100	190545850	40600	40600	40600	40600	0
56	20230802	191000	190545850	40600	40600	40600	40600	0
57	20230802	190900	190545850	40600	40600	40600	40600	0
58	20230802	190800	190545850	40600	40600	40600	40600	0
59	20230802	190700	190545850	40600	40600	40600	40600	0
60	20230802	190600	190545850	40600	40600	40600	40600	0
61	20230802	190500	190545850	40600	40600	40600	40600	0
62	20230802	190400	190545850	40600	40600	40600	40600	45
63	20230802	190300	190545850	40600	40600	40600	40600	0
64	20230802	190200	190545850	40600	40600	40600	40600	0
65	20230802	190100	190545850	40600	40600	40600	40600	0
66	20230802	190000	190545850	40600	40600	40600	40600	0
67	20230802	185900	190545850	40600	40600	40600	40600	0
68	20230802	185800	190545850	40600	40600	40600	40600	0
69	20230802	185700	190545850	40600	40600	40600	40600	0
70	20230802	185600	190545850	40600	40600	40600	40600	0
71	20230802	185500	190545850	40600	40600	40600	40600	0
72	20230802	185400	190545850	40600	40600	40600	40600	0
73	20230802	185300	190545850	40600	40600	40600	40600	0
74	20230802	185200	190545850	40600	40600	40600	40600	0
75	20230802	185100	190545850	40600	40600	40600	40600	0
76	20230802	185000	190545850	40600	40600	40600	40600	0
77	20230802	184900	190545850	40600	40600	40600	40600	0
78	20230802	184800	190545850	40600	40600	40600	40600	0
79	20230802	184700	190545850	40600	40600	40600	40600	0
80	20230802	184600	190545850	40600	40600	40600	40600	0
81	20230802	184500	190545850	40600	40600	40600	40600	0
82	20230802	184400	190545850	40600	40600	40600	40600	0
83	20230802	184300	190545850	40600	40600	40600	40600	0
84	20230802	184200	190545850	40600	40600	40600	40600	0
85	20230802	184100	190545850	40600	40600	40600	40600	0
86	20230802	184000	190545850	40600	40600	40600	40600	0
87	20230802	183900	190545850	40600	40600	40600	40600	0
88	20230802	183800	190545850	40600	40600	40600	40600	0
89	20230802	183700	190545850	40600	40600	40600	40600	0
90	20230802	183600	190545850	40600	40600	40600	40600	0
91	20230802	183500	190545850	40600	40600	40600	40600	0
92	20230802	183400	190545850	40600	40600	40600	40600	45
93	20230802	183300	190545850	40600	40600	40600	40600	0
94	20230802	183200	190545850	40600	40600	40600	40600	0
95	20230802	183100	190545850	40600	40600	40600	40600	0
96	20230802	183000	190545850	40600	40600	40600	40600	0
97	20230802	182900	190545850	40600	40600	40600	40600	0
98	20230802	182800	190545850	40600	40600	40600	40600	0
99	20230802	182700	190545850	40600	40600	40600	40600	0
100	20230802	182600	190545850	40600	40600	40600	40600	0
101	20230802	182500	190545850	40600	40600	40600	40600	0
102	20230802	182400	190545850	40600	40600	40600	40600	0
103	20230802	182300	190545850	40600	40600	40600	40600	0
104	20230802	182200	190545850	40600	40600	40600	40600	0
105	20230802	182100	190545850	40600	40600	40600	40600	0
106	20230802	182000	190545850	40600	40600	40600	40600	0
107	20230802	181900	190545850	40600	40600	40600	40600	0
108	20230802	181800	190545850	40600	40600	40600	40600	0
109	20230802	181700	190545850	40600	40600	40600	40600	0
110	20230802	181600	190545850	40600	40600	40600	40600	0
111	20230802	181500	190545850	40600	40600	40600	40600	0
112	20230802	181400	190545850	40600	40600	40600	40600	0
113	20230802	181300	190545850	40600	40600	40600	40600	0
114	20230802	181200	190545850	40600	40600	40600	40600	0
115	20230802	181100	190545850	40600	40600	40600	40600	0
116	20230802	181000	190545850	40600	40600	40600	40600	0
117	20230802	180900	190545850	40600	40600	40600	40600	0
118	20230802	180800	190545850	40600	40600	40600	40600	0
119	20230802	180700	190545850	40600	40600	40600	40600	0
120	20230802	180600	190545850	40600	40600	40600	40600	0
121	20230802	180500	190545850	40600	40600	40600	40600	0
122	20230802	180400	190545850	40600	40600	40600	40600	45
123	20230802	180300	190545850	40600	40600	40600	40600	0
124	20230802	180200	190545850	40600	40600	40600	40600	0
125	20230802	180100	190545850	40600	40600	40600	40600	0
126	20230802	180000	190545850	40600	40600	40600	40600	0
127	20230802	175900	190545850	40600	40600	40600	40600	0
128	20230802	175800	190545850	40600	40600	40600	40600	0
129	20230802	175700	190545850	40600	40600	40600	40600	0
130	20230802	175600	190545850	40600	40600	40600	40600	0
131	20230802	175500	190545850	40600	40600	40600	40600	0
132	20230802	175400	190545850	40600	40600	40600	40600	0
133	20230802	175300	190545850	40600	40600	40600	40600	0
134	20230802	175200	190545850	40600	40600	40600	40600	0
135	20230802	175100	190545850	40600	40600	40600	40600	0
136	20230802	175000	190545850	40600	40600	40600	40600	0
137	20230802	174900	190545850	40600	40600	40600	40600	0
138	20230802	174800	190545850	40600	40600	40600	40600	0
139	20230802	174700	190545850	40600	40600	40600	40600	0
140	20230802	174600	190545850	40600	40600	40600	40600	0
141	20230802	174500	190545850	40600	40600	40600	40600	0
142	20230802	174400	190545850	40600	40600	40600	40600	0
143	20230802	174300	190545850	40600	40600	40600	40600	0
144	20230802	174200	190545850	40600	40600	40600	40600	0
145	20230802	174100	190545850	40600	40600	40600	40600	0
146	20230802	174000	190545850	40600	40600	40600	40600	0
147	20230802	173900	190545850	40600	40600	40600	40600	0
148	20230802	173800	190545850	40600	40600	40600	40600	0
149	20230802	173700	190545850	40600	40600	40600	40600	0
150	20230802	173600	190545850	40600	40600	40600	40600	0
151	20230802	173500	190545850	40600	40600	40600	40600	0
152	20230802	173400	190545850	40600	40600	40600	40600	45
153	20230802	173300	190545850	40600	40600	40600	40600	0
154	20230802	173200	190545850	40600	40600	40600	40600	0
155	20230802	173100	190545850	40600	40600	40600	40600	0
156	20230802	173000	190545850	40600	40600	40600	40600	0
157	20230802	172900	190545850	40600	40600	40600	40600	0
158	20230802	172800	190545850	40600	40600	40600	40600	0
159	20230802	172700	190545850	40600	40600	40600	40600	0
160	20230802	172600	190545850	40600	40600	40600	40600	0
161	20230802	172500	190545850	40600	40600	40600	40600	0
162	20230802	172400	190545850	40600	40600	40600	40600	0
163	20230802	172300	190545850	40600	40600	40600	40600	0
164	20230802	172200	190545850	40600	40600	40600	40600	0
165	20230802	172100	190545850	40600	40600	40600	40600	0
166	20230802	172000	190545850	40600	40600	40600	40600	0
167	20230802	171900	190545850	40600	40600	40600	40600	0
168	20230802	171800	190545850	40600	40600	40600	40600	0
169	20230802	171700	190545850	40600	40600	40600	40600	0
170	20230802	171600	190545850	40600	40600	40600	40600	0
171	20230802	171500	190545850	40600	40600	40600	40600	0
172	20230802	171400	190545850	40600	40600	40600	40600	0
173	20230802	171300	190545850	40600	40600	40600	40600	0
174	20230802	171200	190545850	40600	40600	40600	40600	0
175	20230802	171100	190545850	40600	40600	40600	40600	0
176	20230802	171000	190545850	40600	40600	40600	40600	0
177	20230802	170900	190545850	40600	40600	40600	40600	0
178	20230802	170800	190545850	40600	40600	40600	40600	0
179	20230802	170700	190545850	40600	40600	40600	40600	0
180	20230802	170600	190545850	40600	40600	40600	40600	0
181	20230802	170500	190545850	40600	40600	40600	40600	0
182	20230802	170400	190545850	40600	40600	40600	40600	45
183	20230802	170300	190545850	40600	40600	40600	40600	0
184	20230802	170200	190545850	40600	40600	40600	40600	0
185	20230802	170100	190545850	40600	40600	40600	40600	0
186	20230802	170000	190545850	40600	40600	40600	40600	0
187	20230802	165900	190545850	40600	40600	40600	40600	0
188	20230802	165800	190545850	40600	40600	40600	40600	0
189	20230802	165700	190545850	40600	40600	40600	40600	0
190	20230802	165600	190545850	40600	40600	40600	40600	0
191	20230802	165500	190545850	40600	40600	40600	40600	0
192	20230802	165400	190545850	40600	40600	40600	40600	0
193	20230802	165300	190545850	40600	40600	40600	40600	0
194	20230802	165200	190545850	40600	40600	40600	40600	0
195	20230802	165100	190545850	40600	40600	40600	40600	0
196	20230802	165000	190545850	40600	40600	40600	40600	0
197	20230802	164900	190545850	40600	40600	40600	40600	0
198	20230802	164800	190545850	40600	40600	40600	40600	0
199	20230802	164700	190545850	40600	40600	40600	40600	0
200	20230802	164600	190545850	40600	40600	40600	40600	0
201	20230802	164500	190545850	40600	40600	40600	40600	0
202	20230802	164400	190545850	40600	40600	40600	40600	0
203	20230802	164300	190545850	40600	40600	40600	40600	0
204	20230802	164200	190545850	40600	40600	40600	40600	0
205	20230802	164100	190545850	40600	40600	40600	40600	0
206	20230802	164000	190545850	40600	40600	40600	40600	0
207	20230802	163900	190545850	40600	40600	40600	40600	0
208	20230802	163800	190545850	40600	40600	40600	40600	0
209	20230802	163700	190545850	40600	40600	40600	40600	0
210	20230802	163600	190545850	40600	40600	40600	40600	0
211	20230802	163500	190545850	40600	40600	40600	40600	0
212	20230802	163400	190545850	40600	40600	40600	40600	45
213	20230802	163300	190545850	40600	40600	40600	40600	0
214	20230802	163200	190545850	40600	40600	40600	40600	0
215	20230802	163100	190545850	40600	40600	40600	40600	0
216	20230802	163000	190545850	40600	40600	40600	40600	0
217	20230802	162900	190545850	40600	40600	40600	40600	0
218	20230802	162800	190545850	40600	40600	40600	40600	0
219	20230802	162700	190545850	40600	40600	40600	40600	0
220	20230802	162600	190545850	40600	40600	40600	40600	0
221	20230802	162500	190545850	40600	40600	40600	40600	0
222	20230802	162400	190545850	40600	40600	40600	40600	0
223	20230802	162300	190545850	40600	40600	40600	40600	0
224	20230802	162200	190545850	40600	40600	40600	40600	0
225	20230802	162100	190545850	40600	40600	40600	40600	0
226	20230802	162000	190545850	40600	40600	40600	40600	0
227	20230802	161900	190545850	40600	40600	40600	40600	0
228	20230802	161800	190545850	40600	40600	40600	40600	0
229	20230802	161700	190545850	40600	40600	40600	40600	0
230	20230802	161600	190545850	40600	40600	40600	40600	0
231	20230802	161500	190545850	40600	40600	40600	40600	0
232	20230802	161400	190545850	40600	40600	40600	40600	0
233	20230802	161300	190545850	40600	40600	40600	40600	0
234	20230802	161200	190545850	40600	40600	40600	40600	0
235	20230802	161100	190545850	40600	40600	40600	40600	0
236	20230802	161000	190545850	40600	40600	40600	40600	0
237	20230802	160900	190545850	40600	40600	40600	40600	0
238	20230802	160800	190545850	40600	40600	40600	40600	0
239	20230802	160700	190545850	40600	40600	40600	40600	0
240	20230802	160600	190545850	40600	40600	40600	40600	0
241	20230802	160500	190545850	40600	40600	40600	40600	0
242	20230802	160400	190545850	40600	40600	40600	40600	45
243	20230802	160300	190545850	40600	40600	40600	40600	0
244	20230802	160200	190545850	40600	40600	40600	40600	0
245	20230802	160100	190545850	40600	40600	40600	40600	0
246	20230802	160000	190545850	40600	40600	40600	40600	0
247	20230802	155900	190545850	40600	40600	40600	40600	0
248	20230802	155800	190545850	40600	40600	40600	40600	0
249	20230802	155700	190545850	40600	40600	40600	40600	0
250	20230802	155600	190545850	40600	40600	40600	40600	0
251	20230802	155500	190545850	40600	40600	40600	40600	0
252	20230802	155400	190545850	40600	40600	40600	40600	0
253	20230802	155300	190545850	40600	40600	40600	40600	0
254	20230802	155200	190545850	40600	40600	40600	40600	0
255	20230802	155100	190545850	40600	40600	40600	40600	0
256	20230802	155000	190545850	40600	40600	40600	40600	0
257	20230802	154900	190545850	40600	40600	40600	40600	0
258	20230802	154800	190545850	40600	40600	40600	40600	0
259	20230802	154700	190545850	40600	40600	40600	40600	0
260	20230802	154600	190545850	40600	40600	40600	40600	0
261	20230802	154500	190545850	40600	40600	40600	40600	0
262	20230802	154400	190545850	40600	40600	40600	40600	0
263	20230802	154300	190545850	40600	40600	40600	40600	0
264	20230802	154200	190545850	40600	40600	40600	40600	0
265	20230802	154100	190545850	40600	40600	40600	40600	0
266	20230802	154000	190545850	40600	40600	40600	40600	0
267	20230802	153900	190545850	40600	40600	40600	40600	0
268	20230802	153800	190545850	40600	40600	40600	40600	0
269	20230802	153700	190545850	40600	40600	40600	40600	0
270	20230802	153600	190545850	40600	40600	40600	40600	0
271	20230802	153500	190545850	40600	40600	40600	40600	0
272	20230802	153400	190545850	40600	40600	40600	40600	45
273	20230802	153300	190545850	40600	40600	40600	40600	0
274	20230802	153200	190545850	40600	40600	40600	40600	0
275	20230802	153100	190545850	40600	40600	40600	40600	0
276	20230802	153000	190545850	40600	40600	40600	40600	45
277	20230802	152900	188718850	40400	40400	40400	40400	0
278	20230802	152800	188718850	40400	40400	40400	40400	0
279	20230802	152700	188718850	40400	40400	40400	40400	0
280	20230802	152600	188718850	40400	40400	40400	40400	0
281	20230802	152500	188718850	40400	40400	40400	40400	0
282	20230802	152400	188718850	40400	40400	40400	40400	0
283	20230802	152300	188718850	40400	40400	40400	40400	0
284	20230802	152200	188718850	40400	40400	40400	40400	0
285	20230802	152100	188718850	40400	40400	40400	40400	0
286	20230802	152000	188718850	40400	40400	40400	40400	0
287	20230802	151900	188718850	40400	40450	40450	40400	154
288	20230802	151800	182489650	40450	40450	40450	40450	12
289	20230802	151700	182004250	40450	40450	40450	40450	1
290	20230802	151600	181963800	40450	40500	40500	40450	40
291	20230802	151500	180345300	40450	40450	40450	40450	0
292	20230802	151400	180345300	40450	40450	40450	40450	0
293	20230802	151300	180345300	40450	40450	40450	40450	0
294	20230802	151200	180345300	40450	40450	40450	40450	0
295	20230802	151100	180345300	40450	40450	40450	40450	0
296	20230802	151000	180345300	40450	40450	40450	40450	0
297	20230802	150900	180345300	40450	40450	40450	40450	0
298	20230802	150800	180345300	40450	40450	40450	40450	4
299	20230802	150700	180183500	40450	40450	40450	40450	0
300	20230802	150600	180183500	40450	40450	40450	40450	0
301	20230802	150500	180183500	40450	40450	40450	40450	1
302	20230802	150400	180143050	40450	40450	40500	40450	28
303	20230802	150300	179010300	40450	40450	40450	40450	12
304	20230802	150200	178524900	40450	40500	40500	40450	7
305	20230802	150100	178241600	40500	40500	40500	40500	75
306	20230802	150000	175204100	40500	40500	40500	40500	4
307	20230802	145900	175042100	40500	40500	40500	40500	1
308	20230802	145800	175001600	40550	40550	40550	40550	0
309	20230802	145700	175001600	40550	40500	40550	40500	14
310	20230802	145600	174433950	40500	40500	40500	40500	11
311	20230802	145500	173988450	40500	40500	40500	40500	22
312	20230802	145400	173097450	40500	40500	40500	40500	0
313	20230802	145300	173097450	40500	40500	40500	40500	49
314	20230802	145200	171112950	40500	40500	40500	40500	2
315	20230802	145100	171031950	40500	40500	40500	40500	2
316	20230802	145000	170950950	40500	40500	40500	40500	217
317	20230802	144900	162162450	40500	40500	40500	40500	0
318	20230802	144800	162162450	40500	40500	40500	40500	0
319	20230802	144700	162162450	40500	40500	40500	40500	0
320	20230802	144600	162162450	40500	40500	40500	40500	0
321	20230802	144500	162162450	40500	40500	40500	40500	1
322	20230802	144400	162121950	40500	40500	40500	40500	0
323	20230802	144300	162121950	40500	40500	40500	40500	0
324	20230802	144200	162121950	40500	40500	40500	40500	0
325	20230802	144100	162121950	40500	40500	40500	40500	0
326	20230802	144000	162121950	40500	40500	40500	40500	22
327	20230802	143900	161230950	40500	40500	40500	40500	0
328	20230802	143800	161230950	40500	40500	40500	40500	0
329	20230802	143700	161230950	40500	40500	40500	40500	1
330	20230802	143600	161190450	40600	40600	40600	40600	3
331	20230802	143500	161068650	40500	40500	40500	40500	0
332	20230802	143400	161068650	40500	40500	40500	40500	0
333	20230802	143300	161068650	40500	40500	40500	40500	1
334	20230802	143200	161028150	40500	40500	40500	40500	0
335	20230802	143100	161028150	40500	40500	40500	40500	5
336	20230802	143000	160825650	40500	40500	40500	40500	2
337	20230802	142900	160744650	40550	40550	40550	40550	0
338	20230802	142800	160744650	40550	40550	40550	40550	53
339	20230802	142700	158595500	40500	40500	40500	40500	46
340	20230802	142600	156732500	40550	40550	40550	40550	0
341	20230802	142500	156732500	40550	40550	40550	40550	0
342	20230802	142400	156732500	40550	40550	40550	40550	0
343	20230802	142300	156732500	40550	40550	40550	40550	958
344	20230802	142200	117885600	40550	40600	40600	40550	4
345	20230802	142100	117723300	40550	40550	40550	40550	0
346	20230802	142000	117723300	40550	40550	40550	40550	0
347	20230802	141900	117723300	40550	40550	40550	40550	0
348	20230802	141800	117723300	40550	40550	40550	40550	0
349	20230802	141700	117723300	40550	40550	40550	40550	0
350	20230802	141600	117723300	40550	40550	40550	40550	0
351	20230802	141500	117723300	40550	40550	40550	40550	3
352	20230802	141400	117601650	40600	40600	40600	40600	0
353	20230802	141300	117601650	40600	40600	40600	40600	0
354	20230802	141200	117601650	40600	40600	40600	40600	0
355	20230802	141100	117601650	40600	40600	40600	40600	0
356	20230802	141000	117601650	40600	40600	40600	40600	8
357	20230802	140900	117276850	40600	40600	40600	40600	5
358	20230802	140800	117073850	40600	40600	40600	40600	0
359	20230802	140700	117073850	40600	40600	40600	40600	0
360	20230802	140600	117073850	40600	40600	40600	40600	0
361	20230802	140500	117073850	40600	40600	40600	40600	0
362	20230802	140400	117073850	40600	40600	40600	40600	2
363	20230802	140300	116992650	40550	40550	40550	40550	0
364	20230802	140200	116992650	40550	40550	40550	40550	29
365	20230802	140100	115816700	40550	40550	40550	40550	0
366	20230802	140000	115816700	40550	40550	40550	40550	1
367	20230802	135900	115776150	40550	40600	40600	40550	24
368	20230802	135800	114802750	40600	40600	40600	40600	0
369	20230802	135700	114802750	40600	40600	40600	40600	0
370	20230802	135600	114802750	40600	40600	40600	40600	0
371	20230802	135500	114802750	40600	40600	40600	40600	0
372	20230802	135400	114802750	40600	40600	40600	40600	0
373	20230802	135300	114802750	40600	40600	40600	40600	2
374	20230802	135200	114721550	40550	40550	40550	40550	1
375	20230802	135100	114681000	40650	40650	40650	40650	0
376	20230802	135000	114681000	40650	40650	40650	40650	5
377	20230802	134900	114477750	40550	40550	40550	40550	13
378	20230802	134800	113950600	40600	40600	40600	40600	0
379	20230802	134700	113950600	40600	40600	40600	40600	14
380	20230802	134600	113382200	40550	40550	40550	40550	0
381	20230802	134500	113382200	40550	40550	40550	40550	25
382	20230802	134400	112368450	40550	40550	40550	40550	0
383	20230802	134300	112368450	40550	40550	40550	40550	0
384	20230802	134200	112368450	40550	40550	40550	40550	4
385	20230802	134100	112206250	40550	40550	40550	40550	0
386	20230802	134000	112206250	40550	40550	40550	40550	1
387	20230802	133900	112165700	40550	40550	40550	40550	0
388	20230802	133800	112165700	40550	40550	40550	40550	0
389	20230802	133700	112165700	40550	40550	40550	40550	0
390	20230802	133600	112165700	40550	40550	40550	40550	0
391	20230802	133500	112165700	40550	40550	40550	40550	0
392	20230802	133400	112165700	40550	40550	40550	40550	0
393	20230802	133300	112165700	40550	40550	40550	40550	0
394	20230802	133200	112165700	40550	40550	40550	40550	2
395	20230802	133100	112084600	40550	40600	40600	40550	53
396	20230802	133000	109935200	40600	40550	40600	40550	56
397	20230802	132900	107664300	40600	40600	40600	40600	0
398	20230802	132800	107664300	40600	40600	40600	40600	45
399	20230802	132700	105837300	40650	40650	40650	40650	1
400	20230802	132600	105796650	40650	40650	40650	40650	5
401	20230802	132500	105593400	40650	40650	40650	40650	0
402	20230802	132400	105593400	40650	40650	40650	40650	0
403	20230802	132300	105593400	40650	40650	40650	40650	0
404	20230802	132200	105593400	40650	40650	40650	40650	0
405	20230802	132100	105593400	40650	40650	40650	40650	6
406	20230802	132000	105349500	40650	40650	40650	40650	0
407	20230802	131900	105349500	40650	40650	40650	40650	0
408	20230802	131800	105349500	40650	40650	40650	40650	0
409	20230802	131700	105349500	40650	40650	40650	40650	0
410	20230802	131600	105349500	40650	40650	40650	40650	0
411	20230802	131500	105349500	40650	40600	40650	40600	2
412	20230802	131400	105268250	40600	40600	40600	40600	4
413	20230802	131300	105105850	40600	40600	40600	40600	0
414	20230802	131200	105105850	40600	40600	40600	40600	0
415	20230802	131100	105105850	40600	40600	40600	40600	0
416	20230802	131000	105105850	40600	40600	40600	40600	0
417	20230802	130900	105105850	40600	40600	40600	40600	0
418	20230802	130800	105105850	40600	40600	40600	40600	0
419	20230802	130700	105105850	40600	40600	40600	40600	1
420	20230802	130600	105065250	40650	40650	40650	40650	0
421	20230802	130500	105065250	40650	40650	40650	40650	2
422	20230802	130400	104983950	40600	40600	40600	40600	0
423	20230802	130300	104983950	40600	40600	40600	40600	0
424	20230802	130200	104983950	40600	40600	40600	40600	0
425	20230802	130100	104983950	40600	40600	40600	40600	0
426	20230802	130000	104983950	40600	40600	40600	40600	1
427	20230802	125900	104943350	40650	40650	40650	40650	0
428	20230802	125800	104943350	40650	40650	40650	40650	3
429	20230802	125700	104821400	40650	40650	40650	40650	0
430	20230802	125600	104821400	40650	40650	40650	40650	0
431	20230802	125500	104821400	40650	40650	40650	40650	0
432	20230802	125400	104821400	40650	40650	40650	40650	0
433	20230802	125300	104821400	40650	40650	40650	40650	1
434	20230802	125200	104780750	40600	40650	40650	40600	22
435	20230802	125100	103886550	40650	40650	40650	40650	0
436	20230802	125000	103886550	40650	40650	40650	40650	2
437	20230802	124900	103805250	40600	40600	40600	40600	0
438	20230802	124800	103805250	40600	40600	40600	40600	235
439	20230802	124700	94264250	40600	40600	40600	40600	0
440	20230802	124600	94264250	40600	40600	40600	40600	0
441	20230802	124500	94264250	40600	40600	40600	40600	73
442	20230802	124400	91300450	40650	40650	40650	40650	0
443	20230802	124300	91300450	40650	40650	40650	40650	0
444	20230802	124200	91300450	40650	40650	40650	40650	1
445	20230802	124100	91259800	40600	40600	40600	40600	0
446	20230802	124000	91259800	40600	40600	40600	40600	1
447	20230802	123900	91219200	40600	40650	40650	40600	84
448	20230802	123800	87804800	40650	40650	40650	40650	0
449	20230802	123700	87804800	40650	40650	40650	40650	0
450	20230802	123600	87804800	40650	40650	40650	40650	0
451	20230802	123500	87804800	40650	40650	40650	40650	0
452	20230802	123400	87804800	40650	40650	40650	40650	0
453	20230802	123300	87804800	40650	40700	40700	40650	5
454	20230802	123200	87601350	40650	40650	40650	40650	0
455	20230802	123100	87601350	40650	40650	40650	40650	0
456	20230802	123000	87601350	40650	40650	40650	40650	6
457	20230802	122900	87357450	40650	40650	40650	40650	0
458	20230802	122800	87357450	40650	40650	40650	40650	0
459	20230802	122700	87357450	40650	40650	40650	40650	0
460	20230802	122600	87357450	40650	40650	40650	40650	0
461	20230802	122500	87357450	40650	40650	40650	40650	28
462	20230802	122400	86219250	40650	40650	40650	40650	105
463	20230802	122300	81951000	40650	40650	40650	40650	0
464	20230802	122200	81951000	40650	40650	40650	40650	5
465	20230802	122100	81747750	40700	40700	40700	40700	5
466	20230802	122000	81544250	40650	40650	40650	40650	0
467	20230802	121900	81544250	40650	40650	40650	40650	22
468	20230802	121800	80649950	40650	40650	40650	40650	0
469	20230802	121700	80649950	40650	40650	40650	40650	0
470	20230802	121600	80649950	40650	40650	40650	40650	0
471	20230802	121500	80649950	40650	40650	40650	40650	1
472	20230802	121400	80609300	40650	40650	40650	40650	0
473	20230802	121300	80609300	40650	40650	40650	40650	0
474	20230802	121200	80609300	40650	40650	40650	40650	0
475	20230802	121100	80609300	40650	40650	40650	40650	0
476	20230802	121000	80609300	40650	40650	40650	40650	0
477	20230802	120900	80609300	40650	40650	40650	40650	0
478	20230802	120800	80609300	40650	40650	40650	40650	10
479	20230802	120700	80202800	40650	40650	40650	40650	0
480	20230802	120600	80202800	40650	40650	40650	40650	2
481	20230802	120500	80121500	40650	40650	40650	40650	100
482	20230802	120400	76056500	40650	40650	40650	40650	0
483	20230802	120300	76056500	40650	40650	40650	40650	0
484	20230802	120200	76056500	40650	40650	40650	40650	0
485	20230802	120100	76056500	40650	40650	40650	40650	0
486	20230802	120000	76056500	40650	40750	40750	40650	6
487	20230802	115900	75812300	40750	40750	40750	40750	0
488	20230802	115800	75812300	40750	40750	40750	40750	3
489	20230802	115700	75690050	40750	40750	40750	40750	2
490	20230802	115600	75608550	40750	40750	40750	40750	3
491	20230802	115500	75486300	40750	40750	40750	40750	0
492	20230802	115400	75486300	40750	40750	40750	40750	3
493	20230802	115300	75364050	40750	40750	40750	40750	0
494	20230802	115200	75364050	40750	40750	40750	40750	3
495	20230802	115100	75241800	40750	40750	40750	40750	0
496	20230802	115000	75241800	40750	40750	40750	40750	3
497	20230802	114900	75119550	40750	40750	40750	40750	0
498	20230802	114800	75119550	40750	40750	40750	40750	3
499	20230802	114700	74997300	40750	40750	40750	40750	0
500	20230802	114600	74997300	40750	40750	40750	40750	3
501	20230802	114500	74875050	40650	40700	40700	40650	6
502	20230802	114400	74630950	40650	40650	40650	40650	0
503	20230802	114300	74630950	40650	40700	40700	40650	79
504	20230802	114200	71419400	40650	40750	40750	40650	197
505	20230802	114100	63401950	40750	40750	40750	40750	11
506	20230802	114000	62953700	40750	40750	40750	40750	0
507	20230802	113900	62953700	40750	40750	40750	40750	4
508	20230802	113800	62790700	40700	40700	40700	40700	0
509	20230802	113700	62790700	40700	40750	40750	40700	5
510	20230802	113600	62587000	40700	40700	40700	40700	5
511	20230802	113500	62383500	40700	40750	40750	40700	41
512	20230802	113400	60714600	40700	40700	40700	40700	2
513	20230802	113300	60633200	40700	40800	40800	40700	8
514	20230802	113200	60307200	40750	40750	40750	40750	48
515	20230802	113100	58351200	40750	40800	40800	40750	5
516	20230802	113000	58147250	40800	40800	40800	40750	8
517	20230802	112900	57820900	40750	40750	40750	40750	1
518	20230802	112800	57780150	40750	40800	40800	40750	6
519	20230802	112700	57535450	40750	40750	40750	40750	0
520	20230802	112600	57535450	40750	40750	40750	40750	1
521	20230802	112500	57494700	40750	40750	40750	40750	2
522	20230802	112400	57413200	40750	40800	40800	40750	40
523	20230802	112300	55783000	40800	40800	40800	40800	0
524	20230802	112200	55783000	40800	40800	40800	40800	4
525	20230802	112100	55619800	40800	40800	40800	40800	0
526	20230802	112000	55619800	40800	40800	40800	40800	4
527	20230802	111900	55456600	40800	40800	40800	40800	0
528	20230802	111800	55456600	40800	40800	40800	40800	4
529	20230802	111700	55293400	40800	40800	40800	40800	0
530	20230802	111600	55293400	40800	40800	40800	40800	4
531	20230802	111500	55130200	40750	40800	40800	40750	5
532	20230802	111400	54926250	40750	40750	40750	40750	0
533	20230802	111300	54926250	40750	40800	40800	40750	6
534	20230802	111200	54681550	40800	40800	40800	40800	10
535	20230802	111100	54273550	40800	40800	40800	40800	4
536	20230802	111000	54110350	40800	40800	40800	40800	0
537	20230802	110900	54110350	40800	40800	40800	40800	4
538	20230802	110800	53947150	40800	40800	40800	40800	0
539	20230802	110700	53947150	40800	40800	40800	40800	4
540	20230802	110600	53783950	40800	40800	40800	40800	0
541	20230802	110500	53783950	40800	40800	40800	40800	5
542	20230802	110400	53579950	40750	40800	40800	40750	26
543	20230802	110300	52520400	40850	40850	40850	40850	4
544	20230802	110200	52357000	40850	40850	40850	40850	0
545	20230802	110100	52357000	40850	40850	40850	40850	4
546	20230802	110000	52193600	40800	40750	40800	40750	8
547	20230802	105900	51867450	40800	40800	40800	40800	0
548	20230802	105800	51867450	40800	40800	40800	40800	4
549	20230802	105700	51704250	40750	40750	40750	40700	3
550	20230802	105600	51582050	40700	40800	40800	40700	5
551	20230802	105500	51378150	40700	40800	40800	40700	49
552	20230802	105400	49379250	40850	40800	40850	40800	5
553	20230802	105300	49175050	40800	40800	40800	40800	2
554	20230802	105200	49093450	40850	40700	40850	40700	8
555	20230802	105100	48766800	40800	40800	40800	40800	2
556	20230802	105000	48685200	40850	40850	40850	40850	4
557	20230802	104900	48521800	40850	40850	40850	40850	1
558	20230802	104800	48480950	40800	40800	40800	40800	2
559	20230802	104700	48399350	40800	40800	40800	40800	0
560	20230802	104600	48399350	40800	40800	40800	40800	5
561	20230802	104500	48195350	40800	40800	40800	40800	0
562	20230802	104400	48195350	40800	40800	40800	40800	4
563	20230802	104300	48032150	40800	40800	40800	40800	4
564	20230802	104200	47868950	40800	40800	40800	40800	0
565	20230802	104100	47868950	40800	40800	40800	40800	4
566	20230802	104000	47705750	40800	40800	40800	40800	0
567	20230802	103900	47705750	40800	40800	40800	40800	9
568	20230802	103800	47338550	40800	40800	40800	40800	0
569	20230802	103700	47338550	40800	40800	40800	40800	4
570	20230802	103600	47175350	40800	40800	40800	40800	0
571	20230802	103500	47175350	40800	40800	40800	40800	4
572	20230802	103400	47012150	40800	40800	40800	40800	2
573	20230802	103300	46930550	40700	40800	40800	40700	14
574	20230802	103200	46360200	40750	40750	40750	40750	0
575	20230802	103100	46360200	40750	40750	40750	40750	1
576	20230802	103000	46319450	40750	40750	40750	40750	0
577	20230802	102900	46319450	40750	40750	40750	40750	4
578	20230802	102800	46156450	40700	40800	40800	40700	18
579	20230802	102700	45423450	40700	40700	40700	40700	0
580	20230802	102600	45423450	40700	40700	40750	40700	117
581	20230802	102500	40660300	40700	40700	40700	40700	4
582	20230802	102400	40497500	40700	40700	40700	40700	0
583	20230802	102300	40497500	40700	40700	40700	40700	0
584	20230802	102200	40497500	40700	40700	40700	40700	64
585	20230802	102100	37892700	40650	40700	40750	40650	186
586	20230802	102000	30321400	40700	40700	40700	40700	0
587	20230802	101900	30321400	40700	40750	40750	40700	3
588	20230802	101800	30199250	40750	40750	40750	40750	0
589	20230802	101700	30199250	40750	40750	40750	40750	0
590	20230802	101600	30199250	40750	40750	40750	40750	0
591	20230802	101500	30199250	40750	40750	40750	40750	0
592	20230802	101400	30199250	40750	40750	40750	40750	60
593	20230802	101300	27754250	40750	40750	40750	40750	1
594	20230802	101200	27713500	40750	40750	40750	40750	0
595	20230802	101100	27713500	40750	40750	40750	40750	0
596	20230802	101000	27713500	40750	40750	40750	40750	50
597	20230802	100900	25676000	40750	40750	40750	40750	0
598	20230802	100800	25676000	40750	40750	40750	40750	0
599	20230802	100700	25676000	40750	40750	40750	40750	0
600	20230802	100600	25676000	40750	40750	40750	40750	0
601	20230802	100500	25676000	40750	40750	40750	40750	1
602	20230802	100400	25635250	40700	40700	40700	40700	0
603	20230802	100300	25635250	40700	40700	40700	40700	1
604	20230802	100200	25594550	40750	40750	40750	40750	0
605	20230802	100100	25594550	40750	40750	40750	40750	0
606	20230802	100000	25594550	40750	40750	40750	40750	1
607	20230802	095900	25553800	40700	40700	40700	40700	5
608	20230802	095800	25350300	40750	40750	40750	40750	2
609	20230802	095700	25268800	40700	40700	40700	40700	3
610	20230802	095600	25146700	40700	40700	40700	40700	6
611	20230802	095500	24902500	40700	40700	40700	40700	20
612	20230802	095400	24088500	40700	40700	40700	40700	0
613	20230802	095300	24088500	40700	40700	40700	40700	1
614	20230802	095200	24047800	40700	40700	40700	40700	15
615	20230802	095100	23437300	40700	40700	40700	40700	0
616	20230802	095000	23437300	40700	40700	40700	40700	0
617	20230802	094900	23437300	40700	40700	40700	40700	1
618	20230802	094800	23396600	40700	40700	40700	40700	0
619	20230802	094700	23396600	40700	40700	40700	40700	1
620	20230802	094600	23355900	40700	40700	40700	40700	0
621	20230802	094500	23355900	40700	40700	40700	40700	0
622	20230802	094400	23355900	40700	40700	40700	40700	0
623	20230802	094300	23355900	40700	40700	40700	40700	0
624	20230802	094200	23355900	40700	40700	40700	40700	0
625	20230802	094100	23355900	40700	40700	40700	40700	92
626	20230802	094000	19611500	40750	40750	40750	40750	0
627	20230802	093900	19611500	40750	40750	40750	40750	0
628	20230802	093800	19611500	40750	40750	40750	40750	0
629	20230802	093700	19611500	40750	40750	40750	40750	0
630	20230802	093600	19611500	40750	40750	40750	40750	50
631	20230802	093500	17574000	40750	40750	40750	40750	0
632	20230802	093400	17574000	40750	40750	40750	40750	0
633	20230802	093300	17574000	40750	40750	40750	40750	16
634	20230802	093200	16922000	40750	40750	40750	40750	0
635	20230802	093100	16922000	40750	40750	40750	40750	5
636	20230802	093000	16718250	40750	40750	40750	40750	1
637	20230802	092900	16677500	40650	40650	40650	40650	3
638	20230802	092800	16555550	40550	40550	40550	40550	0
639	20230802	092700	16555550	40550	40550	40550	40550	0
640	20230802	092600	16555550	40550	40550	40550	40550	0
641	20230802	092500	16555550	40550	40550	40550	40550	0
642	20230802	092400	16555550	40550	40550	40550	40550	0
643	20230802	092300	16555550	40550	40750	40750	40550	137
644	20230802	092200	10984250	40800	40800	40800	40800	0
645	20230802	092100	10984250	40800	40800	40800	40800	7
646	20230802	092000	10698650	40800	40800	40800	40800	0
647	20230802	091900	10698650	40800	40800	40800	40800	1
648	20230802	091800	10657850	40550	40550	40550	40550	0
649	20230802	091700	10657850	40550	40550	40550	40550	0
650	20230802	091600	10657850	40550	40550	40550	40550	0
651	20230802	091500	10657850	40550	40550	40550	40550	0
652	20230802	091400	10657850	40550	40550	40550	40550	0
653	20230802	091300	10657850	40550	40550	40550	40550	0
654	20230802	091200	10657850	40550	40550	40550	40550	0
655	20230802	091100	10657850	40550	40550	40550	40550	0
656	20230802	091000	10657850	40550	40550	40550	40550	0
657	20230802	090900	10657850	40550	40550	40550	40550	0
658	20230802	090800	10657850	40550	40600	40600	40550	10
659	20230802	090700	10252300	40550	40550	40550	40550	0
660	20230802	090600	10252300	40550	40550	40550	40550	0
661	20230802	090500	10252300	40550	40550	40550	40550	5
662	20230802	090400	10049550	40850	40850	40850	40850	0
663	20230802	090300	10049550	40850	40850	40850	40850	1
664	20230802	090200	10008700	40900	40900	40900	40900	0
665	20230802	090100	10008700	40900	40900	40900	40900	2
666	20230802	090000	9926900	40900	40500	40900	40500	245