KissMeData/031440/min/candle-20230801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230801	190600	158245850	41000	41000	41000	41000	301
3	20230801	190500	158245850	41000	41000	41000	41000	0
4	20230801	190400	158245850	41000	41000	41000	41000	0
5	20230801	190300	158245850	41000	41000	41000	41000	0
6	20230801	190200	158245850	41000	41000	41000	41000	0
7	20230801	190100	158245850	41000	41000	41000	41000	0
8	20230801	190000	158245850	41000	41000	41000	41000	0
9	20230801	185900	158245850	41000	41000	41000	41000	0
10	20230801	185800	158245850	41000	41000	41000	41000	0
11	20230801	185700	158245850	41000	41000	41000	41000	0
12	20230801	185600	158245850	41000	41000	41000	41000	0
13	20230801	185500	158245850	41000	41000	41000	41000	0
14	20230801	185400	158245850	41000	41000	41000	41000	0
15	20230801	185300	158245850	41000	41000	41000	41000	0
16	20230801	185200	158245850	41000	41000	41000	41000	0
17	20230801	185100	158245850	41000	41000	41000	41000	0
18	20230801	185000	158245850	41000	41000	41000	41000	0
19	20230801	184900	158245850	41000	41000	41000	41000	0
20	20230801	184800	158245850	41000	41000	41000	41000	0
21	20230801	184700	158245850	41000	41000	41000	41000	0
22	20230801	184600	158245850	41000	41000	41000	41000	0
23	20230801	184500	158245850	41000	41000	41000	41000	0
24	20230801	184400	158245850	41000	41000	41000	41000	0
25	20230801	184300	158245850	41000	41000	41000	41000	0
26	20230801	184200	158245850	41000	41000	41000	41000	0
27	20230801	184100	158245850	41000	41000	41000	41000	0
28	20230801	184000	158245850	41000	41000	41000	41000	0
29	20230801	183900	158245850	41000	41000	41000	41000	0
30	20230801	183800	158245850	41000	41000	41000	41000	0
31	20230801	183700	158245850	41000	41000	41000	41000	0
32	20230801	183600	158245850	41000	41000	41000	41000	301
33	20230801	183500	158245850	41000	41000	41000	41000	0
34	20230801	183400	158245850	41000	41000	41000	41000	0
35	20230801	183300	158245850	41000	41000	41000	41000	0
36	20230801	183200	158245850	41000	41000	41000	41000	0
37	20230801	183100	158245850	41000	41000	41000	41000	0
38	20230801	183000	158245850	41000	41000	41000	41000	0
39	20230801	182900	158245850	41000	41000	41000	41000	0
40	20230801	182800	158245850	41000	41000	41000	41000	0
41	20230801	182700	158245850	41000	41000	41000	41000	0
42	20230801	182600	158245850	41000	41000	41000	41000	0
43	20230801	182500	158245850	41000	41000	41000	41000	0
44	20230801	182400	158245850	41000	41000	41000	41000	0
45	20230801	182300	158245850	41000	41000	41000	41000	0
46	20230801	182200	158245850	41000	41000	41000	41000	0
47	20230801	182100	158245850	41000	41000	41000	41000	0
48	20230801	182000	158245850	41000	41000	41000	41000	0
49	20230801	181900	158245850	41000	41000	41000	41000	0
50	20230801	181800	158245850	41000	41000	41000	41000	0
51	20230801	181700	158245850	41000	41000	41000	41000	0
52	20230801	181600	158245850	41000	41000	41000	41000	0
53	20230801	181500	158245850	41000	41000	41000	41000	0
54	20230801	181400	158245850	41000	41000	41000	41000	0
55	20230801	181300	158245850	41000	41000	41000	41000	0
56	20230801	181200	158245850	41000	41000	41000	41000	0
57	20230801	181100	158245850	41000	41000	41000	41000	0
58	20230801	181000	158245850	41000	41000	41000	41000	0
59	20230801	180900	158245850	41000	41000	41000	41000	0
60	20230801	180800	158245850	41000	41000	41000	41000	0
61	20230801	180700	158245850	41000	41000	41000	41000	0
62	20230801	180600	158245850	41000	41000	41000	41000	301
63	20230801	180500	158245850	41000	41000	41000	41000	0
64	20230801	180400	158245850	41000	41000	41000	41000	0
65	20230801	180300	158245850	41000	41000	41000	41000	0
66	20230801	180200	158245850	41000	41000	41000	41000	0
67	20230801	180100	158245850	41000	41000	41000	41000	0
68	20230801	180000	158245850	41000	41000	41000	41000	0
69	20230801	175900	158245850	41000	41000	41000	41000	0
70	20230801	175800	158245850	41000	41000	41000	41000	0
71	20230801	175700	158245850	41000	41000	41000	41000	0
72	20230801	175600	158245850	41000	41000	41000	41000	0
73	20230801	175500	158245850	41000	41000	41000	41000	0
74	20230801	175400	158245850	41000	41000	41000	41000	0
75	20230801	175300	158245850	41000	41000	41000	41000	0
76	20230801	175200	158245850	41000	41000	41000	41000	0
77	20230801	175100	158245850	41000	41000	41000	41000	0
78	20230801	175000	158245850	41000	41000	41000	41000	0
79	20230801	174900	158245850	41000	41000	41000	41000	0
80	20230801	174800	158245850	41000	41000	41000	41000	0
81	20230801	174700	158245850	41000	41000	41000	41000	0
82	20230801	174600	158245850	41000	41000	41000	41000	0
83	20230801	174500	158245850	41000	41000	41000	41000	0
84	20230801	174400	158245850	41000	41000	41000	41000	0
85	20230801	174300	158245850	41000	41000	41000	41000	0
86	20230801	174200	158245850	41000	41000	41000	41000	0
87	20230801	174100	158245850	41000	41000	41000	41000	0
88	20230801	174000	158245850	41000	41000	41000	41000	0
89	20230801	173900	158245850	41000	41000	41000	41000	0
90	20230801	173800	158245850	41000	41000	41000	41000	0
91	20230801	173700	158245850	41000	41000	41000	41000	0
92	20230801	173600	158245850	41000	41000	41000	41000	301
93	20230801	173500	158245850	41000	41000	41000	41000	0
94	20230801	173400	158245850	41000	41000	41000	41000	0
95	20230801	173300	158245850	41000	41000	41000	41000	0
96	20230801	173200	158245850	41000	41000	41000	41000	0
97	20230801	173100	158245850	41000	41000	41000	41000	0
98	20230801	173000	158245850	41000	41000	41000	41000	0
99	20230801	172900	158245850	41000	41000	41000	41000	0
100	20230801	172800	158245850	41000	41000	41000	41000	0
101	20230801	172700	158245850	41000	41000	41000	41000	0
102	20230801	172600	158245850	41000	41000	41000	41000	0
103	20230801	172500	158245850	41000	41000	41000	41000	0
104	20230801	172400	158245850	41000	41000	41000	41000	0
105	20230801	172300	158245850	41000	41000	41000	41000	0
106	20230801	172200	158245850	41000	41000	41000	41000	0
107	20230801	172100	158245850	41000	41000	41000	41000	0
108	20230801	172000	158245850	41000	41000	41000	41000	0
109	20230801	171900	158245850	41000	41000	41000	41000	0
110	20230801	171800	158245850	41000	41000	41000	41000	0
111	20230801	171700	158245850	41000	41000	41000	41000	0
112	20230801	171600	158245850	41000	41000	41000	41000	0
113	20230801	171500	158245850	41000	41000	41000	41000	0
114	20230801	171400	158245850	41000	41000	41000	41000	0
115	20230801	171300	158245850	41000	41000	41000	41000	0
116	20230801	171200	158245850	41000	41000	41000	41000	0
117	20230801	171100	158245850	41000	41000	41000	41000	0
118	20230801	171000	158245850	41000	41000	41000	41000	0
119	20230801	170900	158245850	41000	41000	41000	41000	0
120	20230801	170800	158245850	41000	41000	41000	41000	0
121	20230801	170700	158245850	41000	41000	41000	41000	0
122	20230801	170600	158245850	41000	41000	41000	41000	301
123	20230801	170500	158245850	41000	41000	41000	41000	0
124	20230801	170400	158245850	41000	41000	41000	41000	0
125	20230801	170300	158245850	41000	41000	41000	41000	0
126	20230801	170200	158245850	41000	41000	41000	41000	0
127	20230801	170100	158245850	41000	41000	41000	41000	0
128	20230801	170000	158245850	41000	41000	41000	41000	0
129	20230801	165900	158245850	41000	41000	41000	41000	0
130	20230801	165800	158245850	41000	41000	41000	41000	0
131	20230801	165700	158245850	41000	41000	41000	41000	0
132	20230801	165600	158245850	41000	41000	41000	41000	0
133	20230801	165500	158245850	41000	41000	41000	41000	0
134	20230801	165400	158245850	41000	41000	41000	41000	0
135	20230801	165300	158245850	41000	41000	41000	41000	0
136	20230801	165200	158245850	41000	41000	41000	41000	0
137	20230801	165100	158245850	41000	41000	41000	41000	0
138	20230801	165000	158245850	41000	41000	41000	41000	0
139	20230801	164900	158245850	41000	41000	41000	41000	0
140	20230801	164800	158245850	41000	41000	41000	41000	0
141	20230801	164700	158245850	41000	41000	41000	41000	0
142	20230801	164600	158245850	41000	41000	41000	41000	0
143	20230801	164500	158245850	41000	41000	41000	41000	0
144	20230801	164400	158245850	41000	41000	41000	41000	0
145	20230801	164300	158245850	41000	41000	41000	41000	0
146	20230801	164200	158245850	41000	41000	41000	41000	0
147	20230801	164100	158245850	41000	41000	41000	41000	0
148	20230801	164000	158245850	41000	41000	41000	41000	0
149	20230801	163900	158245850	41000	41000	41000	41000	0
150	20230801	163800	158245850	41000	41000	41000	41000	0
151	20230801	163700	158245850	41000	41000	41000	41000	0
152	20230801	163600	158245850	41000	41000	41000	41000	301
153	20230801	163500	158245850	41000	41000	41000	41000	0
154	20230801	163400	158245850	41000	41000	41000	41000	0
155	20230801	163300	158245850	41000	41000	41000	41000	0
156	20230801	163200	158245850	41000	41000	41000	41000	0
157	20230801	163100	158245850	41000	41000	41000	41000	0
158	20230801	163000	158245850	41000	41000	41000	41000	0
159	20230801	162900	158245850	41000	41000	41000	41000	0
160	20230801	162800	158245850	41000	41000	41000	41000	0
161	20230801	162700	158245850	41000	41000	41000	41000	0
162	20230801	162600	158245850	41000	41000	41000	41000	0
163	20230801	162500	158245850	41000	41000	41000	41000	0
164	20230801	162400	158245850	41000	41000	41000	41000	0
165	20230801	162300	158245850	41000	41000	41000	41000	0
166	20230801	162200	158245850	41000	41000	41000	41000	0
167	20230801	162100	158245850	41000	41000	41000	41000	0
168	20230801	162000	158245850	41000	41000	41000	41000	0
169	20230801	161900	158245850	41000	41000	41000	41000	0
170	20230801	161800	158245850	41000	41000	41000	41000	0
171	20230801	161700	158245850	41000	41000	41000	41000	0
172	20230801	161600	158245850	41000	41000	41000	41000	0
173	20230801	161500	158245850	41000	41000	41000	41000	0
174	20230801	161400	158245850	41000	41000	41000	41000	0
175	20230801	161300	158245850	41000	41000	41000	41000	0
176	20230801	161200	158245850	41000	41000	41000	41000	0
177	20230801	161100	158245850	41000	41000	41000	41000	0
178	20230801	161000	158245850	41000	41000	41000	41000	0
179	20230801	160900	158245850	41000	41000	41000	41000	0
180	20230801	160800	158245850	41000	41000	41000	41000	0
181	20230801	160700	158245850	41000	41000	41000	41000	0
182	20230801	160600	158245850	41000	41000	41000	41000	301
183	20230801	160500	158245850	41000	41000	41000	41000	0
184	20230801	160400	158245850	41000	41000	41000	41000	0
185	20230801	160300	158245850	41000	41000	41000	41000	0
186	20230801	160200	158245850	41000	41000	41000	41000	0
187	20230801	160100	158245850	41000	41000	41000	41000	0
188	20230801	160000	158245850	41000	41000	41000	41000	0
189	20230801	155900	158245850	41000	41000	41000	41000	0
190	20230801	155800	158245850	41000	41000	41000	41000	0
191	20230801	155700	158245850	41000	41000	41000	41000	0
192	20230801	155600	158245850	41000	41000	41000	41000	0
193	20230801	155500	158245850	41000	41000	41000	41000	0
194	20230801	155400	158245850	41000	41000	41000	41000	0
195	20230801	155300	158245850	41000	41000	41000	41000	0
196	20230801	155200	158245850	41000	41000	41000	41000	0
197	20230801	155100	158245850	41000	41000	41000	41000	0
198	20230801	155000	158245850	41000	41000	41000	41000	0
199	20230801	154900	158245850	41000	41000	41000	41000	0
200	20230801	154800	158245850	41000	41000	41000	41000	0
201	20230801	154700	158245850	41000	41000	41000	41000	0
202	20230801	154600	158245850	41000	41000	41000	41000	0
203	20230801	154500	158245850	41000	41000	41000	41000	0
204	20230801	154400	158245850	41000	41000	41000	41000	0
205	20230801	154300	158245850	41000	41000	41000	41000	0
206	20230801	154200	158245850	41000	41000	41000	41000	0
207	20230801	154100	158245850	41000	41000	41000	41000	0
208	20230801	154000	158245850	41000	41000	41000	41000	0
209	20230801	153900	158245850	41000	41000	41000	41000	0
210	20230801	153800	158245850	41000	41000	41000	41000	0
211	20230801	153700	158245850	41000	41000	41000	41000	0
212	20230801	153600	158245850	41000	41000	41000	41000	301
213	20230801	153500	158245850	41000	41000	41000	41000	0
214	20230801	153400	158245850	41000	41000	41000	41000	0
215	20230801	153300	158245850	41000	41000	41000	41000	0
216	20230801	153200	158245850	41000	41000	41000	41000	0
217	20230801	153100	158245850	41000	41000	41000	41000	0
218	20230801	153000	158245850	41000	41000	41000	41000	301
219	20230801	152900	145904850	41050	41050	41050	41050	0
220	20230801	152800	145904850	41050	41050	41050	41050	0
221	20230801	152700	145904850	41050	41050	41050	41050	0
222	20230801	152600	145904850	41050	41050	41050	41050	0
223	20230801	152500	145904850	41050	41050	41050	41050	0
224	20230801	152400	145904850	41050	41050	41050	41050	0
225	20230801	152300	145904850	41050	41050	41050	41050	0
226	20230801	152200	145904850	41050	41050	41050	41050	0
227	20230801	152100	145904850	41050	41050	41050	41050	0
228	20230801	152000	145904850	41050	41050	41050	41050	0
229	20230801	151900	145904850	41050	41050	41050	41050	8
230	20230801	151800	145576450	40950	40950	40950	40950	0
231	20230801	151700	145576450	40950	40950	40950	40950	3
232	20230801	151600	145453600	40950	40950	40950	40950	3
233	20230801	151500	145330750	40950	40950	40950	40950	6
234	20230801	151400	145085050	40950	40950	40950	40950	3
235	20230801	151300	144962200	40950	40950	40950	40950	9
236	20230801	151200	144593650	40950	40950	40950	40950	6
237	20230801	151100	144347950	40950	40950	40950	40950	5
238	20230801	151000	144143200	40950	40950	40950	40950	4
239	20230801	150900	143979400	40950	40950	40950	40950	4
240	20230801	150800	143815600	40950	40950	40950	40950	6
241	20230801	150700	143569900	40950	40950	40950	40950	29
242	20230801	150600	142382350	40950	40950	40950	40950	4
243	20230801	150500	142218550	40950	40950	40950	40950	3
244	20230801	150400	142095700	40950	41000	41000	40950	11
245	20230801	150300	141645000	40950	40950	40950	40950	6
246	20230801	150200	141399300	40950	40950	40950	40950	4
247	20230801	150100	141235500	40950	40950	40950	40950	3
248	20230801	150000	141112650	40950	40950	40950	40950	4
249	20230801	145900	140948850	41050	41050	41050	41050	18
250	20230801	145800	140209950	41050	41100	41100	41050	5
251	20230801	145700	140004650	41050	41050	41050	41050	3
252	20230801	145600	139881500	41050	41050	41050	41050	4
253	20230801	145500	139717300	41050	41050	41050	41050	6
254	20230801	145400	139471000	41100	41100	41100	41100	25
255	20230801	145300	138443500	41100	41100	41100	41100	0
256	20230801	145200	138443500	41100	41150	41150	41100	21
257	20230801	145100	137580350	41250	41050	41250	41050	15
258	20230801	145000	136962700	41000	41000	41000	41000	0
259	20230801	144900	136962700	41000	40950	41000	40950	156
260	20230801	144800	130567550	40900	40850	40900	40850	417
261	20230801	144700	113529350	40750	40750	40750	40750	0
262	20230801	144600	113529350	40750	40750	40750	40750	50
263	20230801	144500	111491850	40750	40750	40750	40750	0
264	20230801	144400	111491850	40750	40750	40750	40750	0
265	20230801	144300	111491850	40750	40800	40800	40750	198
266	20230801	144200	103416050	40750	40750	40750	40750	0
267	20230801	144100	103416050	40750	40750	40750	40750	0
268	20230801	144000	103416050	40750	40750	40750	40750	0
269	20230801	143900	103416050	40750	40750	40750	40750	0
270	20230801	143800	103416050	40750	40750	40750	40750	4
271	20230801	143700	103253050	40650	40650	40650	40650	0
272	20230801	143600	103253050	40650	40650	40650	40650	0
273	20230801	143500	103253050	40650	40650	40650	40650	0
274	20230801	143400	103253050	40650	40650	40650	40650	0
275	20230801	143300	103253050	40650	40650	40650	40650	1
276	20230801	143200	103212400	40800	40800	40800	40800	0
277	20230801	143100	103212400	40800	40800	40800	40800	0
278	20230801	143000	103212400	40800	40700	40800	40700	50
279	20230801	142900	101177300	40600	40600	40600	40600	0
280	20230801	142800	101177300	40600	40600	40600	40600	0
281	20230801	142700	101177300	40600	40600	40600	40600	0
282	20230801	142600	101177300	40600	40600	40600	40600	0
283	20230801	142500	101177300	40600	40600	40600	40600	0
284	20230801	142400	101177300	40600	40600	40600	40600	0
285	20230801	142300	101177300	40600	40600	40600	40600	0
286	20230801	142200	101177300	40600	40600	40600	40600	0
287	20230801	142100	101177300	40600	40600	40600	40600	0
288	20230801	142000	101177300	40600	40600	40600	40600	0
289	20230801	141900	101177300	40600	40600	40600	40600	0
290	20230801	141800	101177300	40600	40600	40600	40600	0
291	20230801	141700	101177300	40600	40600	40600	40600	0
292	20230801	141600	101177300	40600	40600	40600	40600	6
293	20230801	141500	100933700	40600	40600	40600	40600	0
294	20230801	141400	100933700	40600	40600	40600	40600	0
295	20230801	141300	100933700	40600	40600	40600	40600	0
296	20230801	141200	100933700	40600	40600	40600	40600	44
297	20230801	141100	99147300	40500	40500	40500	40500	10
298	20230801	141000	98742300	40550	40550	40550	40550	93
299	20230801	140900	94971150	40600	40600	40600	40600	0
300	20230801	140800	94971150	40600	40600	40600	40600	0
301	20230801	140700	94971150	40600	40600	40600	40600	0
302	20230801	140600	94971150	40600	40600	40600	40600	0
303	20230801	140500	94971150	40600	40600	40600	40600	0
304	20230801	140400	94971150	40600	40550	40600	40550	11
305	20230801	140300	94524600	40600	40600	40600	40600	0
306	20230801	140200	94524600	40600	40600	40600	40600	0
307	20230801	140100	94524600	40600	40600	40600	40600	18
308	20230801	140000	93793800	40600	40600	40600	40600	5
309	20230801	135900	93590800	40600	40600	40600	40600	0
310	20230801	135800	93590800	40600	40600	40600	40600	0
311	20230801	135700	93590800	40600	40600	40600	40600	0
312	20230801	135600	93590800	40600	40600	40600	40600	0
313	20230801	135500	93590800	40600	40600	40600	40600	0
314	20230801	135400	93590800	40600	40600	40600	40600	0
315	20230801	135300	93590800	40600	40600	40600	40600	0
316	20230801	135200	93590800	40600	40600	40600	40600	0
317	20230801	135100	93590800	40600	40600	40600	40600	0
318	20230801	135000	93590800	40600	40600	40600	40600	0
319	20230801	134900	93590800	40600	40600	40600	40600	0
320	20230801	134800	93590800	40600	40600	40600	40600	10
321	20230801	134700	93184800	40600	40600	40600	40600	200
322	20230801	134600	85064800	40550	40550	40550	40550	0
323	20230801	134500	85064800	40550	40550	40550	40550	10
324	20230801	134400	84659300	40600	40600	40600	40600	0
325	20230801	134300	84659300	40600	40600	40600	40600	0
326	20230801	134200	84659300	40600	40600	40600	40600	0
327	20230801	134100	84659300	40600	40600	40600	40600	3
328	20230801	134000	84537500	40600	40600	40600	40600	0
329	20230801	133900	84537500	40600	40600	40600	40600	0
330	20230801	133800	84537500	40600	40600	40600	40600	11
331	20230801	133700	84090900	40650	40650	40650	40650	0
332	20230801	133600	84090900	40650	40650	40650	40650	0
333	20230801	133500	84090900	40650	40650	40650	40650	0
334	20230801	133400	84090900	40650	40650	40650	40650	0
335	20230801	133300	84090900	40650	40650	40650	40650	0
336	20230801	133200	84090900	40650	40650	40650	40650	0
337	20230801	133100	84090900	40650	40650	40650	40650	1
338	20230801	133000	84050250	40700	40700	40700	40700	0
339	20230801	132900	84050250	40700	40700	40700	40700	2
340	20230801	132800	83968850	40600	40600	40600	40600	0
341	20230801	132700	83968850	40600	40600	40600	40600	0
342	20230801	132600	83968850	40600	40600	40600	40600	0
343	20230801	132500	83968850	40600	40600	40600	40600	0
344	20230801	132400	83968850	40600	40600	40600	40600	0
345	20230801	132300	83968850	40600	40600	40600	40600	0
346	20230801	132200	83968850	40600	40600	40600	40600	0
347	20230801	132100	83968850	40600	40600	40600	40600	0
348	20230801	132000	83968850	40600	40600	40600	40600	1
349	20230801	131900	83928250	40550	40550	40550	40550	0
350	20230801	131800	83928250	40550	40550	40550	40550	0
351	20230801	131700	83928250	40550	40550	40550	40550	0
352	20230801	131600	83928250	40550	40550	40550	40550	0
353	20230801	131500	83928250	40550	40550	40550	40550	0
354	20230801	131400	83928250	40550	40550	40550	40550	0
355	20230801	131300	83928250	40550	40550	40550	40550	0
356	20230801	131200	83928250	40550	40550	40550	40550	0
357	20230801	131100	83928250	40550	40550	40550	40550	0
358	20230801	131000	83928250	40550	40550	40550	40550	0
359	20230801	130900	83928250	40550	40550	40550	40550	0
360	20230801	130800	83928250	40550	40550	40550	40550	2
361	20230801	130700	83847150	40550	40550	40550	40550	0
362	20230801	130600	83847150	40550	40550	40550	40550	0
363	20230801	130500	83847150	40550	40550	40550	40550	8
364	20230801	130400	83522750	40600	40600	40600	40600	32
365	20230801	130300	82223550	40600	40750	40750	40600	200
366	20230801	130200	74092050	40750	40750	40750	40750	6
367	20230801	130100	73847550	40800	40800	40800	40800	0
368	20230801	130000	73847550	40800	40800	40800	40800	2
369	20230801	125900	73765950	40800	40800	40800	40800	0
370	20230801	125800	73765950	40800	40800	40800	40800	0
371	20230801	125700	73765950	40800	40800	40800	40800	10
372	20230801	125600	73357950	40800	40800	40800	40800	1
373	20230801	125500	73317150	40800	40800	40800	40800	1
374	20230801	125400	73276350	40800	40800	40800	40800	0
375	20230801	125300	73276350	40800	40800	40800	40800	1
376	20230801	125200	73235550	40850	40850	40850	40850	12
377	20230801	125100	72745350	40850	40850	40850	40850	10
378	20230801	125000	72336850	40800	40800	40800	40800	0
379	20230801	124900	72336850	40800	40850	40850	40800	10
380	20230801	124800	71928800	40850	40850	40850	40850	0
381	20230801	124700	71928800	40850	40850	40850	40850	0
382	20230801	124600	71928800	40850	40850	40850	40850	0
383	20230801	124500	71928800	40850	40850	40850	40850	0
384	20230801	124400	71928800	40850	40850	40850	40850	0
385	20230801	124300	71928800	40850	40850	40850	40850	0
386	20230801	124200	71928800	40850	40850	40850	40850	0
387	20230801	124100	71928800	40850	40850	40850	40850	0
388	20230801	124000	71928800	40850	40850	40850	40850	0
389	20230801	123900	71928800	40850	40850	40850	40850	1
390	20230801	123800	71887950	40800	40800	40800	40800	0
391	20230801	123700	71887950	40800	40800	40800	40800	0
392	20230801	123600	71887950	40800	40800	40800	40800	0
393	20230801	123500	71887950	40800	40800	40800	40800	0
394	20230801	123400	71887950	40800	40800	40800	40800	0
395	20230801	123300	71887950	40800	40800	40800	40800	0
396	20230801	123200	71887950	40800	40800	40800	40800	0
397	20230801	123100	71887950	40800	40800	40800	40800	0
398	20230801	123000	71887950	40800	40800	40800	40800	0
399	20230801	122900	71887950	40800	40800	40800	40800	0
400	20230801	122800	71887950	40800	40800	40800	40800	0
401	20230801	122700	71887950	40800	40800	40800	40800	0
402	20230801	122600	71887950	40800	40800	40800	40800	0
403	20230801	122500	71887950	40800	40800	40800	40800	0
404	20230801	122400	71887950	40800	40800	40800	40800	1
405	20230801	122300	71847150	40750	40750	40750	40750	89
406	20230801	122200	68220400	40700	40700	40700	40700	0
407	20230801	122100	68220400	40700	40700	40700	40700	0
408	20230801	122000	68220400	40700	40700	40700	40700	50
409	20230801	121900	66185400	40750	40750	40750	40750	11
410	20230801	121800	65737150	40750	40750	40750	40750	0
411	20230801	121700	65737150	40750	40750	40750	40750	0
412	20230801	121600	65737150	40750	40750	40750	40750	1
413	20230801	121500	65696400	40800	40800	40800	40800	0
414	20230801	121400	65696400	40800	40800	40800	40800	0
415	20230801	121300	65696400	40800	40800	40800	40800	0
416	20230801	121200	65696400	40800	40800	40800	40800	0
417	20230801	121100	65696400	40800	40800	40800	40800	0
418	20230801	121000	65696400	40800	40800	40800	40800	0
419	20230801	120900	65696400	40800	40800	40800	40800	0
420	20230801	120800	65696400	40800	40800	40800	40800	1
421	20230801	120700	65655600	40800	40800	40800	40800	3
422	20230801	120600	65533200	40800	40800	40800	40800	0
423	20230801	120500	65533200	40800	40800	40800	40800	0
424	20230801	120400	65533200	40800	40800	40800	40800	0
425	20230801	120300	65533200	40800	40800	40800	40800	0
426	20230801	120200	65533200	40800	40800	40800	40800	0
427	20230801	120100	65533200	40800	40800	40800	40800	0
428	20230801	120000	65533200	40800	40800	40800	40800	18
429	20230801	115900	64798800	40800	40800	40800	40800	0
430	20230801	115800	64798800	40800	40800	40800	40800	0
431	20230801	115700	64798800	40800	40800	40800	40800	0
432	20230801	115600	64798800	40800	40800	40800	40800	0
433	20230801	115500	64798800	40800	40800	40800	40800	0
434	20230801	115400	64798800	40800	40800	40800	40800	0
435	20230801	115300	64798800	40800	40800	40800	40800	32
436	20230801	115200	63493200	40800	40800	40800	40800	0
437	20230801	115100	63493200	40800	40800	40800	40800	0
438	20230801	115000	63493200	40800	40800	40800	40800	0
439	20230801	114900	63493200	40800	40800	40800	40800	5
440	20230801	114800	63289200	40800	40800	40800	40800	6
441	20230801	114700	63044400	40800	40800	40800	40800	2
442	20230801	114600	62962800	40800	40800	40800	40800	0
443	20230801	114500	62962800	40800	40800	40800	40800	14
444	20230801	114400	62391600	40800	40800	40800	40800	1
445	20230801	114300	62350800	40800	40800	40800	40800	0
446	20230801	114200	62350800	40800	40800	40800	40800	0
447	20230801	114100	62350800	40800	40800	40800	40800	0
448	20230801	114000	62350800	40800	40800	40800	40800	36
449	20230801	113900	60882000	40800	40800	40800	40800	0
450	20230801	113800	60882000	40800	40800	40800	40800	0
451	20230801	113700	60882000	40800	40800	40800	40800	0
452	20230801	113600	60882000	40800	40800	40800	40800	0
453	20230801	113500	60882000	40800	40800	40800	40800	0
454	20230801	113400	60882000	40800	40800	40800	40800	0
455	20230801	113300	60882000	40800	40800	40800	40800	1
456	20230801	113200	60841200	40800	40800	40800	40800	0
457	20230801	113100	60841200	40800	40800	40800	40800	0
458	20230801	113000	60841200	40800	40800	40800	40800	0
459	20230801	112900	60841200	40800	40800	40800	40800	0
460	20230801	112800	60841200	40800	40800	40800	40800	0
461	20230801	112700	60841200	40800	40800	40800	40800	0
462	20230801	112600	60841200	40800	40800	40800	40800	0
463	20230801	112500	60841200	40800	40800	40800	40800	0
464	20230801	112400	60841200	40800	40800	40800	40800	28
465	20230801	112300	59698800	40800	40800	40800	40800	0
466	20230801	112200	59698800	40800	40800	40800	40800	0
467	20230801	112100	59698800	40800	40800	40800	40800	4
468	20230801	112000	59535600	40800	40800	40800	40800	0
469	20230801	111900	59535600	40800	40800	40800	40800	0
470	20230801	111800	59535600	40800	40800	40800	40800	0
471	20230801	111700	59535600	40800	40800	40800	40800	60
472	20230801	111600	57087600	40800	40800	40800	40800	0
473	20230801	111500	57087600	40800	40800	40800	40800	7
474	20230801	111400	56802000	40800	40800	40800	40800	0
475	20230801	111300	56802000	40800	40800	40800	40800	0
476	20230801	111200	56802000	40800	40800	40800	40800	0
477	20230801	111100	56802000	40800	40800	40800	40800	0
478	20230801	111000	56802000	40800	40800	40800	40800	151
479	20230801	110900	50641200	40800	40800	40800	40800	0
480	20230801	110800	50641200	40800	40800	40800	40800	0
481	20230801	110700	50641200	40800	40800	40800	40800	0
482	20230801	110600	50641200	40800	40800	40800	40800	0
483	20230801	110500	50641200	40800	40800	40800	40800	6
484	20230801	110400	50396400	40800	40800	40800	40800	0
485	20230801	110300	50396400	40800	40800	40800	40800	0
486	20230801	110200	50396400	40800	40800	40800	40800	73
487	20230801	110100	47418000	40800	40800	40800	40800	15
488	20230801	110000	46806000	40800	40750	40800	40750	2
489	20230801	105900	46724450	40800	40800	40800	40800	1
490	20230801	105800	46683650	40750	40750	40750	40750	0
491	20230801	105700	46683650	40750	40750	40750	40750	0
492	20230801	105600	46683650	40750	40750	40750	40750	0
493	20230801	105500	46683650	40750	40750	40750	40750	1
494	20230801	105400	46642900	40900	40900	40900	40900	8
495	20230801	105300	46315700	40900	40900	40900	40900	0
496	20230801	105200	46315700	40900	40900	40900	40900	0
497	20230801	105100	46315700	40900	40850	40900	40850	3
498	20230801	105000	46193050	40900	40900	40900	40900	0
499	20230801	104900	46193050	40900	40900	40900	40900	0
500	20230801	104800	46193050	40900	40900	40900	40900	0
501	20230801	104700	46193050	40900	40900	40900	40900	0
502	20230801	104600	46193050	40900	40800	40900	40800	100
503	20230801	104500	42109350	40700	40700	40700	40700	1
504	20230801	104400	42068650	40700	40700	40700	40700	0
505	20230801	104300	42068650	40700	40700	40700	40700	0
506	20230801	104200	42068650	40700	40700	40700	40700	6
507	20230801	104100	41824450	40700	40700	40700	40700	50
508	20230801	104000	39789450	40650	40650	40650	40650	0
509	20230801	103900	39789450	40650	40650	40650	40650	0
510	20230801	103800	39789450	40650	40650	40650	40650	0
511	20230801	103700	39789450	40650	40650	40650	40650	0
512	20230801	103600	39789450	40650	40650	40650	40650	0
513	20230801	103500	39789450	40650	40650	40650	40650	0
514	20230801	103400	39789450	40650	40650	40650	40650	0
515	20230801	103300	39789450	40650	40700	40700	40650	92
516	20230801	103200	36047500	40750	40750	40750	40750	10
517	20230801	103100	35640000	40800	40800	40800	40800	0
518	20230801	103000	35640000	40800	40800	40800	40800	0
519	20230801	102900	35640000	40800	40800	40800	40800	10
520	20230801	102800	35232000	40700	40700	40700	40700	1
521	20230801	102700	35191300	40700	40700	40700	40700	0
522	20230801	102600	35191300	40700	40700	40700	40700	0
523	20230801	102500	35191300	40700	40700	40700	40700	0
524	20230801	102400	35191300	40700	40700	40700	40700	0
525	20230801	102300	35191300	40700	40700	40700	40700	4
526	20230801	102200	35028500	40750	40750	40750	40750	0
527	20230801	102100	35028500	40750	40750	40750	40750	0
528	20230801	102000	35028500	40750	40750	40750	40750	61
529	20230801	101900	32542750	40750	40750	40750	40750	0
530	20230801	101800	32542750	40750	40750	40750	40750	0
531	20230801	101700	32542750	40750	40750	40750	40750	0
532	20230801	101600	32542750	40750	40750	40750	40750	1
533	20230801	101500	32502000	40600	40600	40600	40600	0
534	20230801	101400	32502000	40600	40600	40600	40600	3
535	20230801	101300	32380200	40600	40600	40600	40600	0
536	20230801	101200	32380200	40600	40600	40600	40600	0
537	20230801	101100	32380200	40600	40600	40600	40600	0
538	20230801	101000	32380200	40600	40600	40600	40600	0
539	20230801	100900	32380200	40600	40600	40600	40600	0
540	20230801	100800	32380200	40600	40600	40600	40600	1
541	20230801	100700	32339600	40600	40600	40600	40600	0
542	20230801	100600	32339600	40600	40600	40600	40600	0
543	20230801	100500	32339600	40600	40600	40600	40600	0
544	20230801	100400	32339600	40600	40600	40600	40600	0
545	20230801	100300	32339600	40600	40600	40600	40600	50
546	20230801	100200	30309600	40550	40700	40700	40550	310
547	20230801	100100	17738450	40700	40700	40700	40700	1
548	20230801	100000	17697750	40750	40750	40750	40750	0
549	20230801	095900	17697750	40750	40750	40750	40750	0
550	20230801	095800	17697750	40750	40750	40750	40750	2
551	20230801	095700	17616250	40750	40750	40750	40750	2
552	20230801	095600	17534750	40750	40750	40750	40750	1
553	20230801	095500	17494000	40750	40750	40750	40750	0
554	20230801	095400	17494000	40750	40750	40750	40750	2
555	20230801	095300	17412500	40750	40750	40750	40750	1
556	20230801	095200	17371750	40800	40800	40800	40800	0
557	20230801	095100	17371750	40800	40800	40800	40800	0
558	20230801	095000	17371750	40800	40800	40800	40800	0
559	20230801	094900	17371750	40800	40800	40800	40800	0
560	20230801	094800	17371750	40800	40800	40800	40800	0
561	20230801	094700	17371750	40800	40800	40800	40800	20
562	20230801	094600	16555750	40800	40850	40850	40800	68
563	20230801	094500	13780450	40800	40750	40800	40750	51
564	20230801	094400	11701050	40650	40650	40650	40650	0
565	20230801	094300	11701050	40650	40650	40650	40650	11
566	20230801	094200	11253900	40500	40500	40500	40500	4
567	20230801	094100	11091900	40600	40600	40600	40600	1
568	20230801	094000	11051300	40650	40650	40650	40650	5
569	20230801	093900	10848050	40650	40650	40650	40650	0
570	20230801	093800	10848050	40650	40650	40650	40650	20
571	20230801	093700	10035050	40650	40650	40650	40650	10
572	20230801	093600	9628550	40600	40600	40600	40600	46
573	20230801	093500	7760950	40500	40500	40500	40500	0
574	20230801	093400	7760950	40500	40500	40500	40500	0
575	20230801	093300	7760950	40500	40500	40500	40500	10
576	20230801	093200	7355950	40450	40450	40450	40450	0
577	20230801	093100	7355950	40450	40450	40450	40450	0
578	20230801	093000	7355950	40450	40450	40450	40450	0
579	20230801	092900	7355950	40450	40500	40500	40450	80
580	20230801	092800	4119500	40450	40450	40450	40450	0
581	20230801	092700	4119500	40450	40450	40450	40450	0
582	20230801	092600	4119500	40450	40450	40450	40450	0
583	20230801	092500	4119500	40450	40450	40450	40450	0
584	20230801	092400	4119500	40450	40450	40450	40450	0
585	20230801	092300	4119500	40450	40450	40450	40450	0
586	20230801	092200	4119500	40450	40450	40450	40450	0
587	20230801	092100	4119500	40450	40450	40450	40450	0
588	20230801	092000	4119500	40450	40450	40450	40450	0
589	20230801	091900	4119500	40450	40500	40500	40450	2
590	20230801	091800	4038550	40450	40450	40450	40450	0
591	20230801	091700	4038550	40450	40450	40450	40450	0
592	20230801	091600	4038550	40450	40450	40450	40450	10
593	20230801	091500	3634050	40650	40650	40650	40650	0
594	20230801	091400	3634050	40650	40650	40650	40650	0
595	20230801	091300	3634050	40650	40650	40650	40650	0
596	20230801	091200	3634050	40650	40650	40650	40650	1
597	20230801	091100	3593400	40650	40650	40650	40650	0
598	20230801	091000	3593400	40650	40650	40650	40650	2
599	20230801	090900	3512100	40700	40650	40700	40650	16
600	20230801	090800	2861300	40300	40300	40300	40300	0
601	20230801	090700	2861300	40300	40300	40300	40300	0
602	20230801	090600	2861300	40300	40300	40300	40300	0
603	20230801	090500	2861300	40300	40300	40300	40300	0
604	20230801	090400	2861300	40300	40300	40300	40300	0
605	20230801	090300	2861300	40300	40300	40300	40300	0
606	20230801	090200	2861300	40300	40300	40300	40300	0
607	20230801	090100	2861300	40300	40300	40300	40300	0
608	20230801	090000	2861300	40300	40300	40300	40300	71