KissMeData/031440/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	190600	167845650	41500	41500	41500	41500	22
3	20230807	190500	167845650	41500	41500	41500	41500	0
4	20230807	190400	167845650	41500	41500	41500	41500	0
5	20230807	190300	167845650	41500	41500	41500	41500	0
6	20230807	190200	167845650	41500	41500	41500	41500	0
7	20230807	190100	167845650	41500	41500	41500	41500	0
8	20230807	190000	167845650	41500	41500	41500	41500	0
9	20230807	185900	167845650	41500	41500	41500	41500	0
10	20230807	185800	167845650	41500	41500	41500	41500	0
11	20230807	185700	167845650	41500	41500	41500	41500	0
12	20230807	185600	167845650	41500	41500	41500	41500	0
13	20230807	185500	167845650	41500	41500	41500	41500	0
14	20230807	185400	167845650	41500	41500	41500	41500	0
15	20230807	185300	167845650	41500	41500	41500	41500	0
16	20230807	185200	167845650	41500	41500	41500	41500	0
17	20230807	185100	167845650	41500	41500	41500	41500	0
18	20230807	185000	167845650	41500	41500	41500	41500	0
19	20230807	184900	167845650	41500	41500	41500	41500	0
20	20230807	184800	167845650	41500	41500	41500	41500	0
21	20230807	184700	167845650	41500	41500	41500	41500	0
22	20230807	184600	167845650	41500	41500	41500	41500	0
23	20230807	184500	167845650	41500	41500	41500	41500	0
24	20230807	184400	167845650	41500	41500	41500	41500	0
25	20230807	184300	167845650	41500	41500	41500	41500	0
26	20230807	184200	167845650	41500	41500	41500	41500	0
27	20230807	184100	167845650	41500	41500	41500	41500	0
28	20230807	184000	167845650	41500	41500	41500	41500	0
29	20230807	183900	167845650	41500	41500	41500	41500	0
30	20230807	183800	167845650	41500	41500	41500	41500	0
31	20230807	183700	167845650	41500	41500	41500	41500	0
32	20230807	183600	167845650	41500	41500	41500	41500	22
33	20230807	183500	167845650	41500	41500	41500	41500	0
34	20230807	183400	167845650	41500	41500	41500	41500	0
35	20230807	183300	167845650	41500	41500	41500	41500	0
36	20230807	183200	167845650	41500	41500	41500	41500	0
37	20230807	183100	167845650	41500	41500	41500	41500	0
38	20230807	183000	167845650	41500	41500	41500	41500	0
39	20230807	182900	167845650	41500	41500	41500	41500	0
40	20230807	182800	167845650	41500	41500	41500	41500	0
41	20230807	182700	167845650	41500	41500	41500	41500	0
42	20230807	182600	167845650	41500	41500	41500	41500	0
43	20230807	182500	167845650	41500	41500	41500	41500	0
44	20230807	182400	167845650	41500	41500	41500	41500	0
45	20230807	182300	167845650	41500	41500	41500	41500	0
46	20230807	182200	167845650	41500	41500	41500	41500	0
47	20230807	182100	167845650	41500	41500	41500	41500	0
48	20230807	182000	167845650	41500	41500	41500	41500	0
49	20230807	181900	167845650	41500	41500	41500	41500	0
50	20230807	181800	167845650	41500	41500	41500	41500	0
51	20230807	181700	167845650	41500	41500	41500	41500	0
52	20230807	181600	167845650	41500	41500	41500	41500	0
53	20230807	181500	167845650	41500	41500	41500	41500	0
54	20230807	181400	167845650	41500	41500	41500	41500	0
55	20230807	181300	167845650	41500	41500	41500	41500	0
56	20230807	181200	167845650	41500	41500	41500	41500	0
57	20230807	181100	167845650	41500	41500	41500	41500	0
58	20230807	181000	167845650	41500	41500	41500	41500	0
59	20230807	180900	167845650	41500	41500	41500	41500	0
60	20230807	180800	167845650	41500	41500	41500	41500	0
61	20230807	180700	167845650	41500	41500	41500	41500	0
62	20230807	180600	167845650	41500	41500	41500	41500	22
63	20230807	180500	167845650	41500	41500	41500	41500	0
64	20230807	180400	167845650	41500	41500	41500	41500	0
65	20230807	180300	167845650	41500	41500	41500	41500	0
66	20230807	180200	167845650	41500	41500	41500	41500	0
67	20230807	180100	167845650	41500	41500	41500	41500	0
68	20230807	180000	167845650	41500	41500	41500	41500	0
69	20230807	175900	167845650	41500	41500	41500	41500	0
70	20230807	175800	167845650	41500	41500	41500	41500	0
71	20230807	175700	167845650	41500	41500	41500	41500	0
72	20230807	175600	167845650	41500	41500	41500	41500	0
73	20230807	175500	167845650	41500	41500	41500	41500	0
74	20230807	175400	167845650	41500	41500	41500	41500	0
75	20230807	175300	167845650	41500	41500	41500	41500	0
76	20230807	175200	167845650	41500	41500	41500	41500	0
77	20230807	175100	167845650	41500	41500	41500	41500	0
78	20230807	175000	167845650	41500	41500	41500	41500	0
79	20230807	174900	167845650	41500	41500	41500	41500	0
80	20230807	174800	167845650	41500	41500	41500	41500	0
81	20230807	174700	167845650	41500	41500	41500	41500	0
82	20230807	174600	167845650	41500	41500	41500	41500	0
83	20230807	174500	167845650	41500	41500	41500	41500	0
84	20230807	174400	167845650	41500	41500	41500	41500	0
85	20230807	174300	167845650	41500	41500	41500	41500	0
86	20230807	174200	167845650	41500	41500	41500	41500	0
87	20230807	174100	167845650	41500	41500	41500	41500	0
88	20230807	174000	167845650	41500	41500	41500	41500	0
89	20230807	173900	167845650	41500	41500	41500	41500	0
90	20230807	173800	167845650	41500	41500	41500	41500	0
91	20230807	173700	167845650	41500	41500	41500	41500	0
92	20230807	173600	167845650	41500	41500	41500	41500	22
93	20230807	173500	167845650	41500	41500	41500	41500	0
94	20230807	173400	167845650	41500	41500	41500	41500	0
95	20230807	173300	167845650	41500	41500	41500	41500	0
96	20230807	173200	167845650	41500	41500	41500	41500	0
97	20230807	173100	167845650	41500	41500	41500	41500	0
98	20230807	173000	167845650	41500	41500	41500	41500	0
99	20230807	172900	167845650	41500	41500	41500	41500	0
100	20230807	172800	167845650	41500	41500	41500	41500	0
101	20230807	172700	167845650	41500	41500	41500	41500	0
102	20230807	172600	167845650	41500	41500	41500	41500	0
103	20230807	172500	167845650	41500	41500	41500	41500	0
104	20230807	172400	167845650	41500	41500	41500	41500	0
105	20230807	172300	167845650	41500	41500	41500	41500	0
106	20230807	172200	167845650	41500	41500	41500	41500	0
107	20230807	172100	167845650	41500	41500	41500	41500	0
108	20230807	172000	167845650	41500	41500	41500	41500	0
109	20230807	171900	167845650	41500	41500	41500	41500	0
110	20230807	171800	167845650	41500	41500	41500	41500	0
111	20230807	171700	167845650	41500	41500	41500	41500	0
112	20230807	171600	167845650	41500	41500	41500	41500	0
113	20230807	171500	167845650	41500	41500	41500	41500	0
114	20230807	171400	167845650	41500	41500	41500	41500	0
115	20230807	171300	167845650	41500	41500	41500	41500	0
116	20230807	171200	167845650	41500	41500	41500	41500	0
117	20230807	171100	167845650	41500	41500	41500	41500	0
118	20230807	171000	167845650	41500	41500	41500	41500	0
119	20230807	170900	167845650	41500	41500	41500	41500	0
120	20230807	170800	167845650	41500	41500	41500	41500	0
121	20230807	170700	167845650	41500	41500	41500	41500	0
122	20230807	170600	167845650	41500	41500	41500	41500	22
123	20230807	170500	167845650	41500	41500	41500	41500	0
124	20230807	170400	167845650	41500	41500	41500	41500	0
125	20230807	170300	167845650	41500	41500	41500	41500	0
126	20230807	170200	167845650	41500	41500	41500	41500	0
127	20230807	170100	167845650	41500	41500	41500	41500	0
128	20230807	170000	167845650	41500	41500	41500	41500	0
129	20230807	165900	167845650	41500	41500	41500	41500	0
130	20230807	165800	167845650	41500	41500	41500	41500	0
131	20230807	165700	167845650	41500	41500	41500	41500	0
132	20230807	165600	167845650	41500	41500	41500	41500	0
133	20230807	165500	167845650	41500	41500	41500	41500	0
134	20230807	165400	167845650	41500	41500	41500	41500	0
135	20230807	165300	167845650	41500	41500	41500	41500	0
136	20230807	165200	167845650	41500	41500	41500	41500	0
137	20230807	165100	167845650	41500	41500	41500	41500	0
138	20230807	165000	167845650	41500	41500	41500	41500	0
139	20230807	164900	167845650	41500	41500	41500	41500	0
140	20230807	164800	167845650	41500	41500	41500	41500	0
141	20230807	164700	167845650	41500	41500	41500	41500	0
142	20230807	164600	167845650	41500	41500	41500	41500	0
143	20230807	164500	167845650	41500	41500	41500	41500	0
144	20230807	164400	167845650	41500	41500	41500	41500	0
145	20230807	164300	167845650	41500	41500	41500	41500	0
146	20230807	164200	167845650	41500	41500	41500	41500	0
147	20230807	164100	167845650	41500	41500	41500	41500	0
148	20230807	164000	167845650	41500	41500	41500	41500	0
149	20230807	163900	167845650	41500	41500	41500	41500	0
150	20230807	163800	167845650	41500	41500	41500	41500	0
151	20230807	163700	167845650	41500	41500	41500	41500	0
152	20230807	163600	167845650	41500	41500	41500	41500	22
153	20230807	163500	167845650	41500	41500	41500	41500	0
154	20230807	163400	167845650	41500	41500	41500	41500	0
155	20230807	163300	167845650	41500	41500	41500	41500	0
156	20230807	163200	167845650	41500	41500	41500	41500	0
157	20230807	163100	167845650	41500	41500	41500	41500	0
158	20230807	163000	167845650	41500	41500	41500	41500	0
159	20230807	162900	167845650	41500	41500	41500	41500	0
160	20230807	162800	167845650	41500	41500	41500	41500	0
161	20230807	162700	167845650	41500	41500	41500	41500	0
162	20230807	162600	167845650	41500	41500	41500	41500	0
163	20230807	162500	167845650	41500	41500	41500	41500	0
164	20230807	162400	167845650	41500	41500	41500	41500	0
165	20230807	162300	167845650	41500	41500	41500	41500	0
166	20230807	162200	167845650	41500	41500	41500	41500	0
167	20230807	162100	167845650	41500	41500	41500	41500	0
168	20230807	162000	167845650	41500	41500	41500	41500	0
169	20230807	161900	167845650	41500	41500	41500	41500	0
170	20230807	161800	167845650	41500	41500	41500	41500	0
171	20230807	161700	167845650	41500	41500	41500	41500	0
172	20230807	161600	167845650	41500	41500	41500	41500	0
173	20230807	161500	167845650	41500	41500	41500	41500	0
174	20230807	161400	167845650	41500	41500	41500	41500	0
175	20230807	161300	167845650	41500	41500	41500	41500	0
176	20230807	161200	167845650	41500	41500	41500	41500	0
177	20230807	161100	167845650	41500	41500	41500	41500	0
178	20230807	161000	167845650	41500	41500	41500	41500	0
179	20230807	160900	167845650	41500	41500	41500	41500	0
180	20230807	160800	167845650	41500	41500	41500	41500	0
181	20230807	160700	167845650	41500	41500	41500	41500	0
182	20230807	160600	167845650	41500	41500	41500	41500	22
183	20230807	160500	167845650	41500	41500	41500	41500	0
184	20230807	160400	167845650	41500	41500	41500	41500	0
185	20230807	160300	167845650	41500	41500	41500	41500	0
186	20230807	160200	167845650	41500	41500	41500	41500	0
187	20230807	160100	167845650	41500	41500	41500	41500	0
188	20230807	160000	167845650	41500	41500	41500	41500	0
189	20230807	155900	167845650	41500	41500	41500	41500	0
190	20230807	155800	167845650	41500	41500	41500	41500	0
191	20230807	155700	167845650	41500	41500	41500	41500	0
192	20230807	155600	167845650	41500	41500	41500	41500	0
193	20230807	155500	167845650	41500	41500	41500	41500	0
194	20230807	155400	167845650	41500	41500	41500	41500	0
195	20230807	155300	167845650	41500	41500	41500	41500	0
196	20230807	155200	167845650	41500	41500	41500	41500	0
197	20230807	155100	167845650	41500	41500	41500	41500	0
198	20230807	155000	167845650	41500	41500	41500	41500	0
199	20230807	154900	167845650	41500	41500	41500	41500	0
200	20230807	154800	167845650	41500	41500	41500	41500	0
201	20230807	154700	167845650	41500	41500	41500	41500	0
202	20230807	154600	167845650	41500	41500	41500	41500	0
203	20230807	154500	167845650	41500	41500	41500	41500	0
204	20230807	154400	167845650	41500	41500	41500	41500	0
205	20230807	154300	167845650	41500	41500	41500	41500	0
206	20230807	154200	167845650	41500	41500	41500	41500	0
207	20230807	154100	167845650	41500	41500	41500	41500	0
208	20230807	154000	167845650	41500	41500	41500	41500	0
209	20230807	153900	167845650	41500	41500	41500	41500	0
210	20230807	153800	167845650	41500	41500	41500	41500	0
211	20230807	153700	167845650	41500	41500	41500	41500	0
212	20230807	153600	167845650	41500	41500	41500	41500	22
213	20230807	153500	167845650	41500	41500	41500	41500	0
214	20230807	153400	167845650	41500	41500	41500	41500	0
215	20230807	153300	167845650	41500	41500	41500	41500	0
216	20230807	153200	167845650	41500	41500	41500	41500	0
217	20230807	153100	167845650	41500	41500	41500	41500	0
218	20230807	153000	167845650	41500	41500	41500	41500	22
219	20230807	152900	166932650	41500	41500	41500	41500	0
220	20230807	152800	166932650	41500	41500	41500	41500	0
221	20230807	152700	166932650	41500	41500	41500	41500	0
222	20230807	152600	166932650	41500	41500	41500	41500	0
223	20230807	152500	166932650	41500	41500	41500	41500	0
224	20230807	152400	166932650	41500	41500	41500	41500	0
225	20230807	152300	166932650	41500	41500	41500	41500	0
226	20230807	152200	166932650	41500	41500	41500	41500	0
227	20230807	152100	166932650	41500	41500	41500	41500	0
228	20230807	152000	166932650	41500	41500	41500	41500	0
229	20230807	151900	166932650	41500	41500	41500	41500	1
230	20230807	151800	166891150	41400	41400	41400	41400	0
231	20230807	151700	166891150	41400	41400	41400	41400	2
232	20230807	151600	166808350	41500	41400	41500	41400	3
233	20230807	151500	166683950	41450	41450	41450	41450	20
234	20230807	151400	165854950	41450	41450	41450	41450	15
235	20230807	151300	165233200	41500	41500	41500	41500	2
236	20230807	151200	165150200	41450	41450	41450	41450	1
237	20230807	151100	165108750	41400	41400	41400	41400	0
238	20230807	151000	165108750	41400	41400	41400	41400	1
239	20230807	150900	165067350	41500	41500	41500	41500	1
240	20230807	150800	165025850	41400	41400	41400	41400	0
241	20230807	150700	165025850	41400	41450	41450	41400	142
242	20230807	150600	159144550	41550	41550	41550	41550	0
243	20230807	150500	159144550	41550	41550	41550	41550	0
244	20230807	150400	159144550	41550	41550	41550	41550	0
245	20230807	150300	159144550	41550	41550	41550	41550	0
246	20230807	150200	159144550	41550	41450	41550	41450	2
247	20230807	150100	159061550	41450	41450	41450	41450	0
248	20230807	150000	159061550	41450	41450	41450	41450	1
249	20230807	145900	159020100	41500	41500	41500	41500	1
250	20230807	145800	158978600	41400	41400	41400	41400	0
251	20230807	145700	158978600	41400	41400	41400	41400	2
252	20230807	145600	158895800	41350	41350	41350	41350	1
253	20230807	145500	158854450	41350	41350	41350	41350	0
254	20230807	145400	158854450	41350	41350	41350	41350	0
255	20230807	145300	158854450	41350	41350	41350	41350	0
256	20230807	145200	158854450	41350	41550	41550	41350	2
257	20230807	145100	158771550	41550	41550	41550	41550	0
258	20230807	145000	158771550	41550	41550	41550	41550	0
259	20230807	144900	158771550	41550	41550	41550	41550	0
260	20230807	144800	158771550	41550	41350	41550	41350	2
261	20230807	144700	158688650	41350	41350	41350	41350	1
262	20230807	144600	158647300	41350	41350	41350	41350	1
263	20230807	144500	158605950	41550	41550	41550	41550	0
264	20230807	144400	158605950	41550	41550	41550	41550	0
265	20230807	144300	158605950	41550	41550	41550	41550	1
266	20230807	144200	158564400	41400	41400	41400	41400	1
267	20230807	144100	158523000	41550	41550	41550	41550	1
268	20230807	144000	158481450	41350	41350	41350	41350	0
269	20230807	143900	158481450	41350	41350	41350	41350	0
270	20230807	143800	158481450	41350	41550	41550	41350	2
271	20230807	143700	158398550	41500	41300	41500	41300	151
272	20230807	143600	152140850	41300	41300	41300	41300	0
273	20230807	143500	152140850	41300	41300	41300	41300	0
274	20230807	143400	152140850	41300	41300	41300	41300	0
275	20230807	143300	152140850	41300	41300	41300	41300	0
276	20230807	143200	152140850	41300	41300	41300	41300	1
277	20230807	143100	152099550	41350	41300	41350	41300	2
278	20230807	143000	152016900	41300	41300	41300	41300	0
279	20230807	142900	152016900	41300	41300	41300	41300	1
280	20230807	142800	151975600	41300	41300	41300	41300	0
281	20230807	142700	151975600	41300	41300	41300	41300	66
282	20230807	142600	149249800	41250	41250	41250	41250	1
283	20230807	142500	149208550	41250	41250	41250	41250	0
284	20230807	142400	149208550	41250	41250	41250	41250	0
285	20230807	142300	149208550	41250	41250	41250	41250	0
286	20230807	142200	149208550	41250	41250	41250	41250	0
287	20230807	142100	149208550	41250	41250	41250	41250	1
288	20230807	142000	149167300	41300	41300	41300	41300	1
289	20230807	141900	149126000	41250	41250	41250	41250	1
290	20230807	141800	149084750	41250	41250	41250	41250	0
291	20230807	141700	149084750	41250	41300	41300	41250	2
292	20230807	141600	149002200	41250	41250	41250	41250	1
293	20230807	141500	148960950	41300	41300	41300	41300	10
294	20230807	141400	148547950	41300	41300	41300	41300	0
295	20230807	141300	148547950	41300	41250	41300	41250	14
296	20230807	141200	147970400	41250	41250	41250	41250	1
297	20230807	141100	147929150	41250	41300	41300	41250	2
298	20230807	141000	147846600	41250	41250	41250	41250	0
299	20230807	140900	147846600	41250	41250	41250	41250	1
300	20230807	140800	147805350	41300	41300	41300	41300	0
301	20230807	140700	147805350	41300	41300	41300	41300	0
302	20230807	140600	147805350	41300	41250	41300	41250	2
303	20230807	140500	147722800	41300	41300	41300	41300	0
304	20230807	140400	147722800	41300	41300	41300	41300	0
305	20230807	140300	147722800	41300	41300	41300	41300	1
306	20230807	140200	147681500	41250	41250	41250	41250	1
307	20230807	140100	147640250	41250	41250	41250	41250	1
308	20230807	140000	147599000	41250	41250	41250	41250	0
309	20230807	135900	147599000	41250	41250	41250	41250	0
310	20230807	135800	147599000	41250	41250	41250	41250	1
311	20230807	135700	147557750	41250	41250	41250	41250	0
312	20230807	135600	147557750	41250	41300	41300	41250	2
313	20230807	135500	147475200	41300	41300	41300	41300	0
314	20230807	135400	147475200	41300	41300	41300	41300	9
315	20230807	135300	147103500	41300	41300	41300	41300	0
316	20230807	135200	147103500	41300	41350	41350	41300	28
317	20230807	135100	145947050	41300	41300	41300	41300	1
318	20230807	135000	145905750	41350	41350	41350	41350	0
319	20230807	134900	145905750	41350	41350	41350	41350	1
320	20230807	134800	145864400	41300	41300	41300	41300	1
321	20230807	134700	145823100	41300	41300	41300	41300	1
322	20230807	134600	145781800	41300	41300	41300	41300	1
323	20230807	134500	145740500	41350	41350	41350	41350	1
324	20230807	134400	145699150	41400	41400	41400	41400	0
325	20230807	134300	145699150	41400	41400	41400	41400	0
326	20230807	134200	145699150	41400	41400	41400	41400	1
327	20230807	134100	145657750	41300	41300	41300	41300	1
328	20230807	134000	145616450	41300	41300	41300	41300	0
329	20230807	133900	145616450	41300	41300	41300	41300	1
330	20230807	133800	145575150	41300	41300	41300	41300	0
331	20230807	133700	145575150	41300	41300	41300	41300	29
332	20230807	133600	144377450	41300	41300	41300	41300	1
333	20230807	133500	144336150	41400	41400	41400	41400	1
334	20230807	133400	144294750	41300	41300	41300	41300	0
335	20230807	133300	144294750	41300	41300	41300	41300	1
336	20230807	133200	144253450	41400	41400	41400	41400	0
337	20230807	133100	144253450	41400	41200	41400	41200	4
338	20230807	133000	144088250	41200	41200	41200	41200	0
339	20230807	132900	144088250	41200	41200	41200	41200	1
340	20230807	132800	144047050	41200	41200	41200	41200	0
341	20230807	132700	144047050	41200	41200	41200	41200	0
342	20230807	132600	144047050	41200	41250	41250	41200	101
343	20230807	132500	139883700	41250	41250	41250	41250	10
344	20230807	132400	139471200	41550	41350	41550	41350	6
345	20230807	132300	139222900	41350	41350	41350	41350	0
346	20230807	132200	139222900	41350	41350	41350	41350	1
347	20230807	132100	139181550	41300	41200	41300	41200	52
348	20230807	132000	137034050	41200	41200	41200	41200	0
349	20230807	131900	137034050	41200	41200	41200	41200	11
350	20230807	131800	136580850	41200	41200	41200	41200	11
351	20230807	131700	136127650	41300	41300	41300	41300	1
352	20230807	131600	136086350	41250	41250	41250	41250	0
353	20230807	131500	136086350	41250	41250	41250	41250	1
354	20230807	131400	136045100	41200	41200	41200	41200	4
355	20230807	131300	135880300	41200	41200	41200	41200	0
356	20230807	131200	135880300	41200	41200	41200	41200	0
357	20230807	131100	135880300	41200	41300	41300	41200	78
358	20230807	131000	132663900	41300	41300	41350	41300	3
359	20230807	130900	132539950	41350	41350	41350	41350	0
360	20230807	130800	132539950	41350	41350	41350	41350	0
361	20230807	130700	132539950	41350	41350	41350	41350	1
362	20230807	130600	132498600	41300	41300	41300	41300	0
363	20230807	130500	132498600	41300	41300	41300	41300	1
364	20230807	130400	132457300	41300	41300	41300	41300	0
365	20230807	130300	132457300	41300	41300	41300	41300	0
366	20230807	130200	132457300	41300	41300	41350	41300	18
367	20230807	130100	131713850	41300	41300	41300	41300	0
368	20230807	130000	131713850	41300	41550	41550	41300	121
369	20230807	125900	126710400	41350	41350	41350	41350	102
370	20230807	125800	122492700	41350	41500	41500	41350	70
371	20230807	125700	119596600	41550	41550	41550	41550	1
372	20230807	125600	119555050	41500	41500	41550	41500	124
373	20230807	125500	114409000	41500	41500	41500	41500	1
374	20230807	125400	114367500	41550	41550	41550	41550	0
375	20230807	125300	114367500	41550	41550	41550	41550	0
376	20230807	125200	114367500	41550	41550	41550	41550	37
377	20230807	125100	112830150	41550	41550	41550	41550	1
378	20230807	125000	112788600	41550	41550	41550	41550	1
379	20230807	124900	112747050	41600	41500	41600	41500	2
380	20230807	124800	112663950	41600	41600	41600	41600	0
381	20230807	124700	112663950	41600	41600	41600	41600	0
382	20230807	124600	112663950	41600	41600	41600	41600	1
383	20230807	124500	112622350	41550	41550	41550	41550	1
384	20230807	124400	112580800	41550	41550	41550	41550	0
385	20230807	124300	112580800	41550	41550	41550	41550	20
386	20230807	124200	111749800	41550	41550	41550	41550	5
387	20230807	124100	111542050	41550	41550	41550	41550	0
388	20230807	124000	111542050	41550	41500	41550	41500	2
389	20230807	123900	111459000	41600	41600	41600	41600	1
390	20230807	123800	111417400	41600	41550	41600	41550	2
391	20230807	123700	111334250	41600	41600	41600	41600	0
392	20230807	123600	111334250	41600	41600	41600	41600	0
393	20230807	123500	111334250	41600	41500	41600	41500	2
394	20230807	123400	111251150	41500	41500	41500	41500	1
395	20230807	123300	111209650	41500	41500	41500	41500	0
396	20230807	123200	111209650	41500	41500	41500	41500	70
397	20230807	123100	108304650	41500	41500	41500	41500	0
398	20230807	123000	108304650	41500	41500	41500	41500	1
399	20230807	122900	108263150	41650	41650	41650	41650	0
400	20230807	122800	108263150	41650	41650	41650	41650	1
401	20230807	122700	108221500	41550	41550	41550	41550	0
402	20230807	122600	108221500	41550	41550	41550	41550	42
403	20230807	122500	106476400	41550	41650	41650	41550	2
404	20230807	122400	106393200	41650	41650	41650	41650	0
405	20230807	122300	106393200	41650	41650	41650	41650	0
406	20230807	122200	106393200	41650	41650	41650	41650	0
407	20230807	122100	106393200	41650	41600	41650	41600	21
408	20230807	122000	105519550	41600	41600	41600	41600	3
409	20230807	121900	105394750	41600	41600	41600	41600	2
410	20230807	121800	105311550	41600	41600	41600	41600	0
411	20230807	121700	105311550	41600	41600	41600	41600	0
412	20230807	121600	105311550	41600	41600	41600	41600	0
413	20230807	121500	105311550	41600	41600	41600	41600	14
414	20230807	121400	104729150	41650	41650	41650	41650	1
415	20230807	121300	104687500	41650	41650	41650	41650	0
416	20230807	121200	104687500	41650	41650	41650	41650	0
417	20230807	121100	104687500	41650	41650	41650	41650	1
418	20230807	121000	104645850	41600	41600	41600	41600	2
419	20230807	120900	104562650	41650	41650	41650	41650	0
420	20230807	120800	104562650	41650	41650	41650	41650	0
421	20230807	120700	104562650	41650	41650	41650	41650	0
422	20230807	120600	104562650	41650	41650	41650	41650	34
423	20230807	120500	103146550	41650	41650	41650	41650	3
424	20230807	120400	103021600	41700	41700	41700	41700	1
425	20230807	120300	102979900	41650	41650	41650	41650	0
426	20230807	120200	102979900	41650	41650	41650	41650	0
427	20230807	120100	102979900	41650	41650	41650	41650	3
428	20230807	120000	102854950	41700	41700	41700	41700	1
429	20230807	115900	102813250	41650	41650	41650	41650	1
430	20230807	115800	102771600	41700	41700	41700	41700	0
431	20230807	115700	102771600	41700	41700	41700	41700	1
432	20230807	115600	102729900	41650	41650	41650	41650	11
433	20230807	115500	102271750	41650	41650	41650	41650	0
434	20230807	115400	102271750	41650	41650	41650	41650	1
435	20230807	115300	102230100	41700	41700	41700	41700	2
436	20230807	115200	102146700	41650	41650	41650	41650	0
437	20230807	115100	102146700	41650	41650	41650	41650	1
438	20230807	115000	102105050	41700	41600	41700	41600	14
439	20230807	114900	101521350	41600	41600	41600	41600	1
440	20230807	114800	101479750	41600	41600	41600	41600	0
441	20230807	114700	101479750	41600	41600	41600	41600	0
442	20230807	114600	101479750	41600	41600	41600	41600	0
443	20230807	114500	101479750	41600	41600	41600	41600	10
444	20230807	114400	101063750	41600	41600	41600	41600	1
445	20230807	114300	101022150	41700	41700	41700	41700	1
446	20230807	114200	100980450	41650	41650	41650	41650	1
447	20230807	114100	100938800	41600	41600	41600	41600	0
448	20230807	114000	100938800	41600	41600	41600	41600	10
449	20230807	113900	100522800	41600	41700	41700	41600	2
450	20230807	113800	100439500	41600	41600	41600	41600	0
451	20230807	113700	100439500	41600	41600	41600	41600	0
452	20230807	113600	100439500	41600	41600	41600	41600	1
453	20230807	113500	100397900	41650	41650	41650	41650	1
454	20230807	113400	100356250	41600	41700	41700	41600	3
455	20230807	113300	100231250	41650	41650	41650	41650	1
456	20230807	113200	100189600	41650	41700	41700	41650	2
457	20230807	113100	100106250	41650	41650	41650	41650	1
458	20230807	113000	100064600	41600	41600	41600	41600	0
459	20230807	112900	100064600	41600	41700	41700	41600	2
460	20230807	112800	99981300	41700	41700	41700	41700	0
461	20230807	112700	99981300	41700	41700	41700	41700	0
462	20230807	112600	99981300	41700	41700	41700	41700	0
463	20230807	112500	99981300	41700	41700	41700	41700	1
464	20230807	112400	99939600	41600	41600	41600	41600	71
465	20230807	112300	96986000	41650	41650	41650	41650	30
466	20230807	112200	95736500	41650	41650	41650	41650	0
467	20230807	112100	95736500	41650	41650	41650	41650	1
468	20230807	112000	95694850	41650	41650	41650	41650	1
469	20230807	111900	95653200	41700	41650	41700	41650	2
470	20230807	111800	95569850	41700	41700	41700	41700	1
471	20230807	111700	95528150	41700	41700	41700	41700	0
472	20230807	111600	95528150	41700	41700	41700	41700	1
473	20230807	111500	95486450	41700	41700	41700	41700	1
474	20230807	111400	95444750	41600	41600	41600	41600	1
475	20230807	111300	95403150	41650	41650	41650	41650	0
476	20230807	111200	95403150	41650	41650	41650	41650	3
477	20230807	111100	95278200	41650	41650	41650	41650	1
478	20230807	111000	95236550	41600	41600	41600	41600	0
479	20230807	110900	95236550	41600	41600	41600	41600	1
480	20230807	110800	95194950	41700	41700	41700	41700	1
481	20230807	110700	95153250	41600	41600	41600	41600	1
482	20230807	110600	95111650	41600	41700	41700	41600	3
483	20230807	110500	94986650	41700	41700	41700	41700	4
484	20230807	110400	94819850	41650	41600	41650	41600	2
485	20230807	110300	94736600	41600	41600	41600	41600	0
486	20230807	110200	94736600	41600	41600	41600	41600	0
487	20230807	110100	94736600	41600	41600	41600	41600	0
488	20230807	110000	94736600	41600	41600	41600	41600	0
489	20230807	105900	94736600	41600	41600	41600	41600	3
490	20230807	105800	94611800	41700	41650	41700	41650	61
491	20230807	105700	92070550	41700	41650	41700	41650	6
492	20230807	105600	91820600	41700	41700	41700	41700	0
493	20230807	105500	91820600	41700	41700	41700	41700	2
494	20230807	105400	91737200	41700	41550	41700	41550	2
495	20230807	105300	91653950	41550	41550	41550	41550	0
496	20230807	105200	91653950	41550	41550	41550	41550	1
497	20230807	105100	91612400	41550	41550	41550	41550	0
498	20230807	105000	91612400	41550	41550	41550	41550	0
499	20230807	104900	91612400	41550	41550	41550	41550	1
500	20230807	104800	91570850	41550	41550	41550	41550	0
501	20230807	104700	91570850	41550	41700	41700	41550	7
502	20230807	104600	91279850	41550	41650	41650	41550	31
503	20230807	104500	89991700	41700	41650	41700	41650	41
504	20230807	104400	88282050	41650	41650	41650	41650	1
505	20230807	104300	88240400	41500	41550	41650	41500	3
506	20230807	104200	88115700	41500	41500	41500	41500	0
507	20230807	104100	88115700	41500	41500	41500	41500	2
508	20230807	104000	88032700	41450	41450	41450	41450	0
509	20230807	103900	88032700	41450	41450	41450	41450	0
510	20230807	103800	88032700	41450	41450	41450	41450	1
511	20230807	103700	87991250	41600	41600	41600	41600	2
512	20230807	103600	87908050	41650	41700	41750	41650	123
513	20230807	103500	82784900	41700	41700	41700	41700	4
514	20230807	103400	82618100	41700	41700	41700	41700	3
515	20230807	103300	82493000	41650	41750	41750	41650	2
516	20230807	103200	82409600	41750	41750	41750	41750	0
517	20230807	103100	82409600	41750	41750	41750	41750	19
518	20230807	103000	81616350	41800	41800	41800	41800	19
519	20230807	102900	80822150	41750	41750	41750	41750	13
520	20230807	102800	80279400	41750	41750	41750	41700	19
521	20230807	102700	79486200	41750	41700	41800	41700	62
522	20230807	102600	76897750	41650	41600	41650	41600	32
523	20230807	102500	75565450	41600	41550	41650	41550	24
524	20230807	102400	74566850	41650	41550	41650	41550	232
525	20230807	102300	64912650	41550	41600	41600	41550	11
526	20230807	102200	64455100	41600	41600	41600	41600	1
527	20230807	102100	64413500	41550	41500	41550	41500	15
528	20230807	102000	63790750	41500	41500	41500	41500	2
529	20230807	101900	63707750	41500	41350	41500	41350	125
530	20230807	101800	58521750	41350	41350	41350	41350	1
531	20230807	101700	58480400	41400	41400	41400	41400	68
532	20230807	101600	55665200	41400	41400	41400	41400	0
533	20230807	101500	55665200	41400	41400	41400	41400	0
534	20230807	101400	55665200	41400	41400	41400	41400	41
535	20230807	101300	53967800	41450	41450	41500	41400	190
536	20230807	101200	46091050	41400	41350	41400	41350	69
537	20230807	101100	43235050	41300	41200	41300	41200	220
538	20230807	101000	34160800	41200	41200	41200	41200	0
539	20230807	100900	34160800	41200	41200	41200	41200	3
540	20230807	100800	34037200	41200	41200	41200	41200	1
541	20230807	100700	33996000	41150	41150	41150	41150	0
542	20230807	100600	33996000	41150	41150	41150	41150	2
543	20230807	100500	33913700	41100	41000	41100	41000	47
544	20230807	100400	31986300	41050	41050	41050	41050	7
545	20230807	100300	31698950	41100	41100	41100	41100	5
546	20230807	100200	31493450	41150	41150	41150	41150	1
547	20230807	100100	31452300	41150	41150	41150	41150	1
548	20230807	100000	31411150	41150	41150	41150	41150	1
549	20230807	095900	31370000	41150	41150	41150	41150	0
550	20230807	095800	31370000	41150	41150	41150	41150	1
551	20230807	095700	31328850	41150	41150	41150	41150	0
552	20230807	095600	31328850	41150	41150	41150	41150	0
553	20230807	095500	31328850	41150	41150	41150	41150	0
554	20230807	095400	31328850	41150	41150	41150	41150	0
555	20230807	095300	31328850	41150	41150	41150	41150	0
556	20230807	095200	31328850	41150	41150	41150	41150	0
557	20230807	095100	31328850	41150	41150	41150	41150	1
558	20230807	095000	31287700	41150	41150	41150	41150	0
559	20230807	094900	31287700	41150	41150	41150	41150	0
560	20230807	094800	31287700	41150	41150	41150	41150	0
561	20230807	094700	31287700	41150	41150	41150	41150	1
562	20230807	094600	31246550	41050	41050	41050	41050	0
563	20230807	094500	31246550	41050	41050	41050	41050	49
564	20230807	094400	29235100	40950	40950	40950	40950	0
565	20230807	094300	29235100	40950	40950	40950	40950	0
566	20230807	094200	29235100	40950	40950	40950	40950	0
567	20230807	094100	29235100	40950	41000	41000	40950	174
568	20230807	094000	22108000	41150	41150	41150	41150	1
569	20230807	093900	22066850	41000	41000	41000	41000	100
570	20230807	093800	17966850	41000	41000	41000	41000	0
571	20230807	093700	17966850	41000	41150	41150	41000	7
572	20230807	093600	17679700	41150	41150	41150	41150	1
573	20230807	093500	17638550	41150	41150	41150	41150	0
574	20230807	093400	17638550	41150	41150	41150	41150	0
575	20230807	093300	17638550	41150	41150	41150	41150	1
576	20230807	093200	17597400	41000	41000	41000	41000	0
577	20230807	093100	17597400	41000	41000	41000	41000	0
578	20230807	093000	17597400	41000	41100	41100	41000	11
579	20230807	092900	17146300	41000	41000	41000	41000	1
580	20230807	092800	17105300	41000	41000	41000	41000	14
581	20230807	092700	16531300	41000	41000	41000	41000	20
582	20230807	092600	15711300	41050	41050	41050	41050	11
583	20230807	092500	15259750	41100	41100	41100	41100	8
584	20230807	092400	14930950	41200	41200	41200	41200	0
585	20230807	092300	14930950	41200	41200	41200	41200	80
586	20230807	092200	11634950	41200	41200	41200	41200	2
587	20230807	092100	11552550	41200	41200	41200	41200	0
588	20230807	092000	11552550	41200	41200	41200	41200	0
589	20230807	091900	11552550	41200	41200	41200	41200	0
590	20230807	091800	11552550	41200	41200	41200	41200	0
591	20230807	091700	11552550	41200	41200	41200	41200	0
592	20230807	091600	11552550	41200	41200	41200	41200	0
593	20230807	091500	11552550	41200	41200	41200	41200	0
594	20230807	091400	11552550	41200	41200	41200	41200	1
595	20230807	091300	11511350	41250	41250	41250	41250	0
596	20230807	091200	11511350	41250	41250	41250	41250	4
597	20230807	091100	11346350	41250	41200	41250	41200	154
598	20230807	091000	4995700	40950	40950	40950	40950	0
599	20230807	090900	4995700	40950	40950	40950	40950	11
600	20230807	090800	4545250	40750	40750	40750	40750	0
601	20230807	090700	4545250	40750	40750	40750	40750	0
602	20230807	090600	4545250	40750	40750	40750	40750	0
603	20230807	090500	4545250	40750	40750	40750	40750	1
604	20230807	090400	4504500	40900	40900	40900	40900	30
605	20230807	090300	3277500	40900	40900	40900	40900	0
606	20230807	090200	3277500	40900	40900	40900	40900	0
607	20230807	090100	3277500	40900	40900	40900	40900	25
608	20230807	090000	2255000	41000	41000	41000	41000	55