KissMeData/003800/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	183900	50861950	25750	25750	25750	25750	105
3	20230804	183800	50861950	25750	25750	25750	25750	0
4	20230804	183700	50861950	25750	25750	25750	25750	0
5	20230804	183600	50861950	25750	25750	25750	25750	0
6	20230804	183500	50861950	25750	25750	25750	25750	0
7	20230804	183400	50861950	25750	25750	25750	25750	0
8	20230804	183300	50861950	25750	25750	25750	25750	0
9	20230804	183200	50861950	25750	25750	25750	25750	0
10	20230804	183100	50861950	25750	25750	25750	25750	0
11	20230804	183000	50861950	25750	25750	25750	25750	0
12	20230804	182900	50861950	25750	25750	25750	25750	0
13	20230804	182800	50861950	25750	25750	25750	25750	0
14	20230804	182700	50861950	25750	25750	25750	25750	0
15	20230804	182600	50861950	25750	25750	25750	25750	0
16	20230804	182500	50861950	25750	25750	25750	25750	0
17	20230804	182400	50861950	25750	25750	25750	25750	0
18	20230804	182300	50861950	25750	25750	25750	25750	0
19	20230804	182200	50861950	25750	25750	25750	25750	0
20	20230804	182100	50861950	25750	25750	25750	25750	0
21	20230804	182000	50861950	25750	25750	25750	25750	0
22	20230804	181900	50861950	25750	25750	25750	25750	0
23	20230804	181800	50861950	25750	25750	25750	25750	0
24	20230804	181700	50861950	25750	25750	25750	25750	0
25	20230804	181600	50861950	25750	25750	25750	25750	0
26	20230804	181500	50861950	25750	25750	25750	25750	0
27	20230804	181400	50861950	25750	25750	25750	25750	0
28	20230804	181300	50861950	25750	25750	25750	25750	0
29	20230804	181200	50861950	25750	25750	25750	25750	0
30	20230804	181100	50861950	25750	25750	25750	25750	0
31	20230804	181000	50861950	25750	25750	25750	25750	0
32	20230804	180900	50861950	25750	25750	25750	25750	105
33	20230804	180800	50861950	25750	25750	25750	25750	0
34	20230804	180700	50861950	25750	25750	25750	25750	0
35	20230804	180600	50861950	25750	25750	25750	25750	0
36	20230804	180500	50861950	25750	25750	25750	25750	0
37	20230804	180400	50861950	25750	25750	25750	25750	0
38	20230804	180300	50861950	25750	25750	25750	25750	0
39	20230804	180200	50861950	25750	25750	25750	25750	0
40	20230804	180100	50861950	25750	25750	25750	25750	0
41	20230804	180000	50861950	25750	25750	25750	25750	0
42	20230804	175900	50861950	25750	25750	25750	25750	0
43	20230804	175800	50861950	25750	25750	25750	25750	0
44	20230804	175700	50861950	25750	25750	25750	25750	0
45	20230804	175600	50861950	25750	25750	25750	25750	0
46	20230804	175500	50861950	25750	25750	25750	25750	0
47	20230804	175400	50861950	25750	25750	25750	25750	0
48	20230804	175300	50861950	25750	25750	25750	25750	0
49	20230804	175200	50861950	25750	25750	25750	25750	0
50	20230804	175100	50861950	25750	25750	25750	25750	0
51	20230804	175000	50861950	25750	25750	25750	25750	0
52	20230804	174900	50861950	25750	25750	25750	25750	0
53	20230804	174800	50861950	25750	25750	25750	25750	0
54	20230804	174700	50861950	25750	25750	25750	25750	0
55	20230804	174600	50861950	25750	25750	25750	25750	0
56	20230804	174500	50861950	25750	25750	25750	25750	0
57	20230804	174400	50861950	25750	25750	25750	25750	0
58	20230804	174300	50861950	25750	25750	25750	25750	0
59	20230804	174200	50861950	25750	25750	25750	25750	0
60	20230804	174100	50861950	25750	25750	25750	25750	0
61	20230804	174000	50861950	25750	25750	25750	25750	0
62	20230804	173900	50861950	25750	25750	25750	25750	105
63	20230804	173800	50861950	25750	25750	25750	25750	0
64	20230804	173700	50861950	25750	25750	25750	25750	0
65	20230804	173600	50861950	25750	25750	25750	25750	0
66	20230804	173500	50861950	25750	25750	25750	25750	0
67	20230804	173400	50861950	25750	25750	25750	25750	0
68	20230804	173300	50861950	25750	25750	25750	25750	0
69	20230804	173200	50861950	25750	25750	25750	25750	0
70	20230804	173100	50861950	25750	25750	25750	25750	0
71	20230804	173000	50861950	25750	25750	25750	25750	0
72	20230804	172900	50861950	25750	25750	25750	25750	0
73	20230804	172800	50861950	25750	25750	25750	25750	0
74	20230804	172700	50861950	25750	25750	25750	25750	0
75	20230804	172600	50861950	25750	25750	25750	25750	0
76	20230804	172500	50861950	25750	25750	25750	25750	0
77	20230804	172400	50861950	25750	25750	25750	25750	0
78	20230804	172300	50861950	25750	25750	25750	25750	0
79	20230804	172200	50861950	25750	25750	25750	25750	0
80	20230804	172100	50861950	25750	25750	25750	25750	0
81	20230804	172000	50861950	25750	25750	25750	25750	0
82	20230804	171900	50861950	25750	25750	25750	25750	0
83	20230804	171800	50861950	25750	25750	25750	25750	0
84	20230804	171700	50861950	25750	25750	25750	25750	0
85	20230804	171600	50861950	25750	25750	25750	25750	0
86	20230804	171500	50861950	25750	25750	25750	25750	0
87	20230804	171400	50861950	25750	25750	25750	25750	0
88	20230804	171300	50861950	25750	25750	25750	25750	0
89	20230804	171200	50861950	25750	25750	25750	25750	0
90	20230804	171100	50861950	25750	25750	25750	25750	0
91	20230804	171000	50861950	25750	25750	25750	25750	0
92	20230804	170900	50861950	25750	25750	25750	25750	105
93	20230804	170800	50861950	25750	25750	25750	25750	0
94	20230804	170700	50861950	25750	25750	25750	25750	0
95	20230804	170600	50861950	25750	25750	25750	25750	0
96	20230804	170500	50861950	25750	25750	25750	25750	0
97	20230804	170400	50861950	25750	25750	25750	25750	0
98	20230804	170300	50861950	25750	25750	25750	25750	0
99	20230804	170200	50861950	25750	25750	25750	25750	0
100	20230804	170100	50861950	25750	25750	25750	25750	0
101	20230804	170000	50861950	25750	25750	25750	25750	0
102	20230804	165900	50861950	25750	25750	25750	25750	0
103	20230804	165800	50861950	25750	25750	25750	25750	0
104	20230804	165700	50861950	25750	25750	25750	25750	0
105	20230804	165600	50861950	25750	25750	25750	25750	0
106	20230804	165500	50861950	25750	25750	25750	25750	0
107	20230804	165400	50861950	25750	25750	25750	25750	0
108	20230804	165300	50861950	25750	25750	25750	25750	0
109	20230804	165200	50861950	25750	25750	25750	25750	0
110	20230804	165100	50861950	25750	25750	25750	25750	0
111	20230804	165000	50861950	25750	25750	25750	25750	0
112	20230804	164900	50861950	25750	25750	25750	25750	0
113	20230804	164800	50861950	25750	25750	25750	25750	0
114	20230804	164700	50861950	25750	25750	25750	25750	0
115	20230804	164600	50861950	25750	25750	25750	25750	0
116	20230804	164500	50861950	25750	25750	25750	25750	0
117	20230804	164400	50861950	25750	25750	25750	25750	0
118	20230804	164300	50861950	25750	25750	25750	25750	0
119	20230804	164200	50861950	25750	25750	25750	25750	0
120	20230804	164100	50861950	25750	25750	25750	25750	0
121	20230804	164000	50861950	25750	25750	25750	25750	0
122	20230804	163900	50861950	25750	25750	25750	25750	105
123	20230804	163800	50861950	25750	25750	25750	25750	0
124	20230804	163700	50861950	25750	25750	25750	25750	0
125	20230804	163600	50861950	25750	25750	25750	25750	0
126	20230804	163500	50861950	25750	25750	25750	25750	0
127	20230804	163400	50861950	25750	25750	25750	25750	0
128	20230804	163300	50861950	25750	25750	25750	25750	0
129	20230804	163200	50861950	25750	25750	25750	25750	0
130	20230804	163100	50861950	25750	25750	25750	25750	0
131	20230804	163000	50861950	25750	25750	25750	25750	0
132	20230804	162900	50861950	25750	25750	25750	25750	0
133	20230804	162800	50861950	25750	25750	25750	25750	0
134	20230804	162700	50861950	25750	25750	25750	25750	0
135	20230804	162600	50861950	25750	25750	25750	25750	0
136	20230804	162500	50861950	25750	25750	25750	25750	0
137	20230804	162400	50861950	25750	25750	25750	25750	0
138	20230804	162300	50861950	25750	25750	25750	25750	0
139	20230804	162200	50861950	25750	25750	25750	25750	0
140	20230804	162100	50861950	25750	25750	25750	25750	0
141	20230804	162000	50861950	25750	25750	25750	25750	0
142	20230804	161900	50861950	25750	25750	25750	25750	0
143	20230804	161800	50861950	25750	25750	25750	25750	0
144	20230804	161700	50861950	25750	25750	25750	25750	0
145	20230804	161600	50861950	25750	25750	25750	25750	0
146	20230804	161500	50861950	25750	25750	25750	25750	0
147	20230804	161400	50861950	25750	25750	25750	25750	0
148	20230804	161300	50861950	25750	25750	25750	25750	0
149	20230804	161200	50861950	25750	25750	25750	25750	0
150	20230804	161100	50861950	25750	25750	25750	25750	0
151	20230804	161000	50861950	25750	25750	25750	25750	0
152	20230804	160900	50861950	25750	25750	25750	25750	105
153	20230804	160800	50861950	25750	25750	25750	25750	0
154	20230804	160700	50861950	25750	25750	25750	25750	0
155	20230804	160600	50861950	25750	25750	25750	25750	0
156	20230804	160500	50861950	25750	25750	25750	25750	0
157	20230804	160400	50861950	25750	25750	25750	25750	0
158	20230804	160300	50861950	25750	25750	25750	25750	0
159	20230804	160200	50861950	25750	25750	25750	25750	0
160	20230804	160100	50861950	25750	25750	25750	25750	0
161	20230804	160000	50861950	25750	25750	25750	25750	0
162	20230804	155900	50861950	25750	25750	25750	25750	0
163	20230804	155800	50861950	25750	25750	25750	25750	0
164	20230804	155700	50861950	25750	25750	25750	25750	0
165	20230804	155600	50861950	25750	25750	25750	25750	0
166	20230804	155500	50861950	25750	25750	25750	25750	0
167	20230804	155400	50861950	25750	25750	25750	25750	0
168	20230804	155300	50861950	25750	25750	25750	25750	0
169	20230804	155200	50861950	25750	25750	25750	25750	0
170	20230804	155100	50861950	25750	25750	25750	25750	0
171	20230804	155000	50861950	25750	25750	25750	25750	0
172	20230804	154900	50861950	25750	25750	25750	25750	0
173	20230804	154800	50861950	25750	25750	25750	25750	0
174	20230804	154700	50861950	25750	25750	25750	25750	0
175	20230804	154600	50861950	25750	25750	25750	25750	0
176	20230804	154500	50861950	25750	25750	25750	25750	0
177	20230804	154400	50861950	25750	25750	25750	25750	0
178	20230804	154300	50861950	25750	25750	25750	25750	0
179	20230804	154200	50861950	25750	25750	25750	25750	0
180	20230804	154100	50861950	25750	25750	25750	25750	0
181	20230804	154000	50861950	25750	25750	25750	25750	0
182	20230804	153900	50861950	25750	25750	25750	25750	105
183	20230804	153800	50861950	25750	25750	25750	25750	0
184	20230804	153700	50861950	25750	25750	25750	25750	0
185	20230804	153600	50861950	25750	25750	25750	25750	0
186	20230804	153500	50861950	25750	25750	25750	25750	0
187	20230804	153400	50861950	25750	25750	25750	25750	0
188	20230804	153300	50861950	25750	25750	25750	25750	0
189	20230804	153200	50861950	25750	25750	25750	25750	0
190	20230804	153100	50861950	25750	25750	25750	25750	0
191	20230804	153000	50861950	25750	25750	25750	25750	105
192	20230804	152900	48158200	25700	25700	25700	25700	0
193	20230804	152800	48158200	25700	25700	25700	25700	0
194	20230804	152700	48158200	25700	25700	25700	25700	0
195	20230804	152600	48158200	25700	25700	25700	25700	0
196	20230804	152500	48158200	25700	25700	25700	25700	0
197	20230804	152400	48158200	25700	25700	25700	25700	0
198	20230804	152300	48158200	25700	25700	25700	25700	0
199	20230804	152200	48158200	25700	25700	25700	25700	0
200	20230804	152100	48158200	25700	25700	25700	25700	0
201	20230804	152000	48158200	25700	25700	25700	25700	0
202	20230804	151900	48158200	25700	25700	25700	25700	0
203	20230804	151800	48158200	25700	25700	25700	25700	0
204	20230804	151700	48158200	25700	25700	25700	25700	0
205	20230804	151600	48158200	25700	25700	25700	25700	0
206	20230804	151500	48158200	25700	25700	25700	25700	19
207	20230804	151400	47669900	25700	25700	25700	25700	0
208	20230804	151300	47669900	25700	25700	25700	25700	0
209	20230804	151200	47669900	25700	25700	25700	25700	0
210	20230804	151100	47669900	25700	25700	25700	25700	0
211	20230804	151000	47669900	25700	25700	25700	25700	1
212	20230804	150900	47644200	25750	25750	25750	25750	0
213	20230804	150800	47644200	25750	25750	25750	25750	0
214	20230804	150700	47644200	25750	25750	25750	25750	0
215	20230804	150600	47644200	25750	25750	25750	25750	0
216	20230804	150500	47644200	25750	25750	25750	25750	0
217	20230804	150400	47644200	25750	25750	25750	25750	1
218	20230804	150300	47618450	25750	25750	25750	25750	0
219	20230804	150200	47618450	25750	25750	25750	25750	0
220	20230804	150100	47618450	25750	25750	25750	25750	0
221	20230804	150000	47618450	25750	25750	25750	25750	1
222	20230804	145900	47592700	25750	25750	25750	25750	0
223	20230804	145800	47592700	25750	25750	25750	25750	0
224	20230804	145700	47592700	25750	25750	25750	25750	0
225	20230804	145600	47592700	25750	25750	25750	25750	0
226	20230804	145500	47592700	25750	25750	25750	25750	0
227	20230804	145400	47592700	25750	25750	25750	25750	0
228	20230804	145300	47592700	25750	25750	25750	25750	0
229	20230804	145200	47592700	25750	25750	25750	25750	0
230	20230804	145100	47592700	25750	25750	25750	25750	0
231	20230804	145000	47592700	25750	25750	25750	25750	1
232	20230804	144900	47566950	25700	25700	25700	25700	0
233	20230804	144800	47566950	25700	25700	25700	25700	0
234	20230804	144700	47566950	25700	25700	25700	25700	0
235	20230804	144600	47566950	25700	25700	25700	25700	0
236	20230804	144500	47566950	25700	25700	25700	25700	0
237	20230804	144400	47566950	25700	25700	25700	25700	0
238	20230804	144300	47566950	25700	25700	25700	25700	1
239	20230804	144200	47541250	25650	25650	25650	25650	0
240	20230804	144100	47541250	25650	25650	25650	25650	0
241	20230804	144000	47541250	25650	25650	25650	25650	0
242	20230804	143900	47541250	25650	25650	25650	25650	0
243	20230804	143800	47541250	25650	25650	25650	25650	0
244	20230804	143700	47541250	25650	25650	25650	25650	0
245	20230804	143600	47541250	25650	25650	25650	25650	0
246	20230804	143500	47541250	25650	25650	25650	25650	0
247	20230804	143400	47541250	25650	25650	25650	25650	0
248	20230804	143300	47541250	25650	25650	25650	25650	0
249	20230804	143200	47541250	25650	25650	25650	25650	0
250	20230804	143100	47541250	25650	25650	25650	25650	0
251	20230804	143000	47541250	25650	25650	25650	25650	0
252	20230804	142900	47541250	25650	25650	25650	25650	0
253	20230804	142800	47541250	25650	25650	25650	25650	0
254	20230804	142700	47541250	25650	25650	25650	25650	0
255	20230804	142600	47541250	25650	25650	25650	25650	0
256	20230804	142500	47541250	25650	25650	25650	25650	0
257	20230804	142400	47541250	25650	25650	25650	25650	0
258	20230804	142300	47541250	25650	25650	25650	25650	33
259	20230804	142200	46694800	25750	25750	25750	25750	0
260	20230804	142100	46694800	25750	25750	25750	25750	0
261	20230804	142000	46694800	25750	25750	25750	25750	0
262	20230804	141900	46694800	25750	25750	25750	25750	0
263	20230804	141800	46694800	25750	25750	25750	25750	0
264	20230804	141700	46694800	25750	25750	25750	25750	0
265	20230804	141600	46694800	25750	25750	25750	25750	0
266	20230804	141500	46694800	25750	25750	25750	25750	0
267	20230804	141400	46694800	25750	25750	25750	25750	0
268	20230804	141300	46694800	25750	25750	25750	25750	0
269	20230804	141200	46694800	25750	25750	25750	25750	0
270	20230804	141100	46694800	25750	25750	25750	25750	0
271	20230804	141000	46694800	25750	25750	25750	25750	2
272	20230804	140900	46643300	25750	25750	25750	25750	0
273	20230804	140800	46643300	25750	25750	25750	25750	0
274	20230804	140700	46643300	25750	25750	25750	25750	0
275	20230804	140600	46643300	25750	25750	25750	25750	0
276	20230804	140500	46643300	25750	25750	25750	25750	0
277	20230804	140400	46643300	25750	25750	25750	25750	0
278	20230804	140300	46643300	25750	25750	25750	25750	0
279	20230804	140200	46643300	25750	25750	25750	25750	0
280	20230804	140100	46643300	25750	25750	25750	25750	0
281	20230804	140000	46643300	25750	25750	25750	25750	50
282	20230804	135900	45355800	25650	25650	25650	25650	0
283	20230804	135800	45355800	25650	25650	25650	25650	0
284	20230804	135700	45355800	25650	25650	25650	25650	0
285	20230804	135600	45355800	25650	25650	25650	25650	0
286	20230804	135500	45355800	25650	25650	25650	25650	0
287	20230804	135400	45355800	25650	25650	25650	25650	0
288	20230804	135300	45355800	25650	25650	25650	25650	0
289	20230804	135200	45355800	25650	25650	25650	25650	0
290	20230804	135100	45355800	25650	25650	25650	25650	0
291	20230804	135000	45355800	25650	25650	25650	25650	0
292	20230804	134900	45355800	25650	25650	25650	25650	1
293	20230804	134800	45330150	25650	25650	25650	25650	0
294	20230804	134700	45330150	25650	25650	25650	25650	0
295	20230804	134600	45330150	25650	25650	25650	25650	0
296	20230804	134500	45330150	25650	25650	25650	25650	0
297	20230804	134400	45330150	25650	25650	25650	25650	0
298	20230804	134300	45330150	25650	25650	25650	25650	0
299	20230804	134200	45330150	25650	25650	25650	25650	0
300	20230804	134100	45330150	25650	25650	25650	25650	0
301	20230804	134000	45330150	25650	25650	25650	25650	0
302	20230804	133900	45330150	25650	25650	25650	25650	0
303	20230804	133800	45330150	25650	25650	25650	25650	0
304	20230804	133700	45330150	25650	25650	25650	25650	0
305	20230804	133600	45330150	25650	25650	25650	25650	0
306	20230804	133500	45330150	25650	25650	25650	25650	0
307	20230804	133400	45330150	25650	25650	25650	25650	0
308	20230804	133300	45330150	25650	25650	25650	25650	0
309	20230804	133200	45330150	25650	25650	25650	25650	0
310	20230804	133100	45330150	25650	25650	25650	25650	0
311	20230804	133000	45330150	25650	25650	25650	25650	0
312	20230804	132900	45330150	25650	25650	25650	25650	0
313	20230804	132800	45330150	25650	25650	25650	25650	1
314	20230804	132700	45304500	25600	25600	25600	25600	0
315	20230804	132600	45304500	25600	25600	25600	25600	0
316	20230804	132500	45304500	25600	25600	25600	25600	0
317	20230804	132400	45304500	25600	25600	25600	25600	0
318	20230804	132300	45304500	25600	25600	25600	25600	0
319	20230804	132200	45304500	25600	25600	25600	25600	0
320	20230804	132100	45304500	25600	25600	25600	25600	0
321	20230804	132000	45304500	25600	25600	25600	25600	0
322	20230804	131900	45304500	25600	25600	25600	25600	0
323	20230804	131800	45304500	25600	25600	25600	25600	0
324	20230804	131700	45304500	25600	25600	25600	25600	0
325	20230804	131600	45304500	25600	25600	25600	25600	0
326	20230804	131500	45304500	25600	25600	25600	25600	0
327	20230804	131400	45304500	25600	25600	25600	25600	0
328	20230804	131300	45304500	25600	25600	25600	25600	0
329	20230804	131200	45304500	25600	25600	25600	25600	0
330	20230804	131100	45304500	25600	25600	25600	25600	0
331	20230804	131000	45304500	25600	25600	25600	25600	5
332	20230804	130900	45176500	25600	25600	25600	25600	0
333	20230804	130800	45176500	25600	25600	25600	25600	0
334	20230804	130700	45176500	25600	25600	25600	25600	1000
335	20230804	130600	19576500	25750	25750	25750	25750	0
336	20230804	130500	19576500	25750	25750	25750	25750	0
337	20230804	130400	19576500	25750	25750	25750	25750	0
338	20230804	130300	19576500	25750	25750	25750	25750	0
339	20230804	130200	19576500	25750	25750	25750	25750	0
340	20230804	130100	19576500	25750	25750	25750	25750	0
341	20230804	130000	19576500	25750	25750	25750	25750	4
342	20230804	125900	19473500	25750	25750	25750	25750	0
343	20230804	125800	19473500	25750	25750	25750	25750	0
344	20230804	125700	19473500	25750	25750	25750	25750	0
345	20230804	125600	19473500	25750	25750	25750	25750	0
346	20230804	125500	19473500	25750	25750	25750	25750	0
347	20230804	125400	19473500	25750	25750	25750	25750	0
348	20230804	125300	19473500	25750	25750	25750	25750	0
349	20230804	125200	19473500	25750	25750	25750	25750	0
350	20230804	125100	19473500	25750	25750	25750	25750	0
351	20230804	125000	19473500	25750	25750	25750	25750	0
352	20230804	124900	19473500	25750	25750	25750	25750	0
353	20230804	124800	19473500	25750	25750	25750	25750	0
354	20230804	124700	19473500	25750	25750	25750	25750	0
355	20230804	124600	19473500	25750	25750	25750	25750	0
356	20230804	124500	19473500	25750	25750	25750	25750	0
357	20230804	124400	19473500	25750	25750	25750	25750	0
358	20230804	124300	19473500	25750	25750	25750	25750	0
359	20230804	124200	19473500	25750	25750	25750	25750	0
360	20230804	124100	19473500	25750	25750	25750	25750	0
361	20230804	124000	19473500	25750	25750	25750	25750	0
362	20230804	123900	19473500	25750	25750	25750	25750	0
363	20230804	123800	19473500	25750	25750	25750	25750	0
364	20230804	123700	19473500	25750	25750	25750	25750	0
365	20230804	123600	19473500	25750	25750	25750	25750	0
366	20230804	123500	19473500	25750	25750	25750	25750	0
367	20230804	123400	19473500	25750	25750	25750	25750	0
368	20230804	123300	19473500	25750	25750	25750	25750	0
369	20230804	123200	19473500	25750	25750	25750	25750	0
370	20230804	123100	19473500	25750	25750	25750	25750	0
371	20230804	123000	19473500	25750	25750	25750	25750	0
372	20230804	122900	19473500	25750	25750	25750	25750	0
373	20230804	122800	19473500	25750	25750	25750	25750	0
374	20230804	122700	19473500	25750	25750	25750	25750	0
375	20230804	122600	19473500	25750	25750	25750	25750	0
376	20230804	122500	19473500	25750	25750	25750	25750	0
377	20230804	122400	19473500	25750	25750	25750	25750	0
378	20230804	122300	19473500	25750	25750	25750	25750	0
379	20230804	122200	19473500	25750	25750	25750	25750	0
380	20230804	122100	19473500	25750	25750	25750	25750	0
381	20230804	122000	19473500	25750	25750	25750	25750	0
382	20230804	121900	19473500	25750	25750	25750	25750	0
383	20230804	121800	19473500	25750	25750	25750	25750	0
384	20230804	121700	19473500	25750	25750	25750	25750	0
385	20230804	121600	19473500	25750	25750	25750	25750	0
386	20230804	121500	19473500	25750	25750	25750	25750	0
387	20230804	121400	19473500	25750	25750	25750	25750	0
388	20230804	121300	19473500	25750	25750	25750	25750	0
389	20230804	121200	19473500	25750	25750	25750	25750	0
390	20230804	121100	19473500	25750	25750	25750	25750	0
391	20230804	121000	19473500	25750	25750	25750	25750	0
392	20230804	120900	19473500	25750	25750	25750	25750	0
393	20230804	120800	19473500	25750	25750	25750	25750	0
394	20230804	120700	19473500	25750	25750	25750	25750	0
395	20230804	120600	19473500	25750	25750	25750	25750	0
396	20230804	120500	19473500	25750	25750	25750	25750	0
397	20230804	120400	19473500	25750	25750	25750	25750	0
398	20230804	120300	19473500	25750	25750	25750	25750	0
399	20230804	120200	19473500	25750	25750	25750	25750	0
400	20230804	120100	19473500	25750	25750	25750	25750	0
401	20230804	120000	19473500	25750	25750	25750	25750	0
402	20230804	115900	19473500	25750	25750	25750	25750	0
403	20230804	115800	19473500	25750	25750	25750	25750	0
404	20230804	115700	19473500	25750	25750	25750	25750	0
405	20230804	115600	19473500	25750	25750	25750	25750	0
406	20230804	115500	19473500	25750	25750	25750	25750	0
407	20230804	115400	19473500	25750	25750	25750	25750	0
408	20230804	115300	19473500	25750	25750	25750	25750	0
409	20230804	115200	19473500	25750	25750	25750	25750	0
410	20230804	115100	19473500	25750	25750	25750	25750	0
411	20230804	115000	19473500	25750	25750	25750	25750	0
412	20230804	114900	19473500	25750	25750	25750	25750	0
413	20230804	114800	19473500	25750	25750	25750	25750	1
414	20230804	114700	19447750	25600	25600	25600	25600	0
415	20230804	114600	19447750	25600	25600	25600	25600	0
416	20230804	114500	19447750	25600	25600	25600	25600	0
417	20230804	114400	19447750	25600	25600	25600	25600	0
418	20230804	114300	19447750	25600	25600	25600	25600	0
419	20230804	114200	19447750	25600	25600	25600	25600	0
420	20230804	114100	19447750	25600	25600	25600	25600	0
421	20230804	114000	19447750	25600	25600	25600	25600	0
422	20230804	113900	19447750	25600	25600	25600	25600	0
423	20230804	113800	19447750	25600	25600	25600	25600	0
424	20230804	113700	19447750	25600	25600	25600	25600	0
425	20230804	113600	19447750	25600	25600	25600	25600	0
426	20230804	113500	19447750	25600	25600	25600	25600	0
427	20230804	113400	19447750	25600	25600	25600	25600	0
428	20230804	113300	19447750	25600	25650	25650	25600	194
429	20230804	113200	14480250	25700	25700	25700	25700	0
430	20230804	113100	14480250	25700	25700	25700	25700	0
431	20230804	113000	14480250	25700	25700	25700	25700	0
432	20230804	112900	14480250	25700	25700	25700	25700	5
433	20230804	112800	14351750	25700	25700	25700	25700	0
434	20230804	112700	14351750	25700	25700	25700	25700	0
435	20230804	112600	14351750	25700	25700	25700	25700	0
436	20230804	112500	14351750	25700	25700	25700	25700	0
437	20230804	112400	14351750	25700	25700	25700	25700	5
438	20230804	112300	14223250	25650	25650	25650	25650	0
439	20230804	112200	14223250	25650	25650	25650	25650	0
440	20230804	112100	14223250	25650	25650	25650	25650	0
441	20230804	112000	14223250	25650	25650	25650	25650	0
442	20230804	111900	14223250	25650	25650	25650	25650	0
443	20230804	111800	14223250	25650	25650	25650	25650	0
444	20230804	111700	14223250	25650	25650	25650	25650	0
445	20230804	111600	14223250	25650	25650	25650	25650	0
446	20230804	111500	14223250	25650	25650	25650	25650	0
447	20230804	111400	14223250	25650	25650	25650	25650	0
448	20230804	111300	14223250	25650	25650	25650	25650	0
449	20230804	111200	14223250	25650	25650	25650	25650	0
450	20230804	111100	14223250	25650	25650	25650	25650	0
451	20230804	111000	14223250	25650	25650	25650	25650	0
452	20230804	110900	14223250	25650	25650	25650	25650	0
453	20230804	110800	14223250	25650	25650	25650	25650	0
454	20230804	110700	14223250	25650	25650	25650	25650	0
455	20230804	110600	14223250	25650	25650	25650	25650	0
456	20230804	110500	14223250	25650	25650	25650	25650	0
457	20230804	110400	14223250	25650	25650	25650	25650	0
458	20230804	110300	14223250	25650	25650	25650	25650	0
459	20230804	110200	14223250	25650	25650	25650	25650	0
460	20230804	110100	14223250	25650	25650	25650	25650	0
461	20230804	110000	14223250	25650	25650	25650	25650	0
462	20230804	105900	14223250	25650	25650	25650	25650	0
463	20230804	105800	14223250	25650	25650	25650	25650	0
464	20230804	105700	14223250	25650	25650	25650	25650	0
465	20230804	105600	14223250	25650	25650	25650	25650	0
466	20230804	105500	14223250	25650	25650	25650	25650	0
467	20230804	105400	14223250	25650	25650	25650	25650	0
468	20230804	105300	14223250	25650	25650	25650	25650	0
469	20230804	105200	14223250	25650	25650	25650	25650	0
470	20230804	105100	14223250	25650	25650	25650	25650	0
471	20230804	105000	14223250	25650	25650	25650	25650	0
472	20230804	104900	14223250	25650	25650	25650	25650	0
473	20230804	104800	14223250	25650	25650	25650	25650	0
474	20230804	104700	14223250	25650	25650	25650	25650	0
475	20230804	104600	14223250	25650	25650	25650	25650	6
476	20230804	104500	14069350	25700	25700	25700	25700	0
477	20230804	104400	14069350	25700	25700	25700	25700	0
478	20230804	104300	14069350	25700	25700	25700	25700	1
479	20230804	104200	14043650	25750	25750	25750	25750	1
480	20230804	104100	14017900	25750	25750	25750	25750	0
481	20230804	104000	14017900	25750	25750	25750	25750	0
482	20230804	103900	14017900	25750	25750	25750	25750	1
483	20230804	103800	13992150	25800	25800	25800	25800	0
484	20230804	103700	13992150	25800	25800	25800	25800	0
485	20230804	103600	13992150	25800	25800	25800	25800	0
486	20230804	103500	13992150	25800	25800	25800	25800	0
487	20230804	103400	13992150	25800	25800	25800	25800	0
488	20230804	103300	13992150	25800	25800	25800	25800	0
489	20230804	103200	13992150	25800	25800	25800	25800	0
490	20230804	103100	13992150	25800	25800	25800	25800	0
491	20230804	103000	13992150	25800	25800	25800	25800	100
492	20230804	102900	11412150	25800	25800	25800	25800	0
493	20230804	102800	11412150	25800	25800	25800	25800	0
494	20230804	102700	11412150	25800	25800	25800	25800	1
495	20230804	102600	11386350	25700	25700	25700	25700	0
496	20230804	102500	11386350	25700	25700	25700	25700	0
497	20230804	102400	11386350	25700	25700	25700	25700	0
498	20230804	102300	11386350	25700	25700	25700	25700	0
499	20230804	102200	11386350	25700	25700	25700	25700	0
500	20230804	102100	11386350	25700	25700	25700	25700	0
501	20230804	102000	11386350	25700	25700	25700	25700	4
502	20230804	101900	11283550	25700	25700	25700	25700	0
503	20230804	101800	11283550	25700	25700	25700	25700	124
504	20230804	101700	8096750	25700	25700	25700	25700	0
505	20230804	101600	8096750	25700	25700	25700	25700	0
506	20230804	101500	8096750	25700	25700	25700	25700	0
507	20230804	101400	8096750	25700	25700	25700	25700	0
508	20230804	101300	8096750	25700	25700	25700	25700	0
509	20230804	101200	8096750	25700	25700	25700	25700	0
510	20230804	101100	8096750	25700	25700	25700	25700	2
511	20230804	101000	8045350	25650	25650	25650	25650	0
512	20230804	100900	8045350	25650	25650	25650	25650	3
513	20230804	100800	7968400	25650	25650	25650	25650	1
514	20230804	100700	7942750	25700	25700	25700	25700	0
515	20230804	100600	7942750	25700	25700	25700	25700	13
516	20230804	100500	7608650	25700	25700	25700	25700	0
517	20230804	100400	7608650	25700	25700	25700	25700	0
518	20230804	100300	7608650	25700	25700	25700	25700	10
519	20230804	100200	7351650	25700	25700	25700	25700	0
520	20230804	100100	7351650	25700	25700	25700	25700	1
521	20230804	100000	7325950	25650	25650	25650	25650	0
522	20230804	095900	7325950	25650	25650	25650	25650	1
523	20230804	095800	7300300	25700	25700	25700	25700	0
524	20230804	095700	7300300	25700	25700	25700	25700	0
525	20230804	095600	7300300	25700	25700	25700	25700	0
526	20230804	095500	7300300	25700	25700	25700	25700	0
527	20230804	095400	7300300	25700	25700	25700	25700	0
528	20230804	095300	7300300	25700	25700	25700	25700	0
529	20230804	095200	7300300	25700	25700	25700	25700	1
530	20230804	095100	7274600	25700	25700	25700	25700	0
531	20230804	095000	7274600	25700	25700	25700	25700	0
532	20230804	094900	7274600	25700	25700	25700	25700	0
533	20230804	094800	7274600	25700	25650	25700	25650	5
534	20230804	094700	7146300	25600	25600	25600	25600	0
535	20230804	094600	7146300	25600	25600	25600	25600	1
536	20230804	094500	7120700	25550	25550	25550	25550	0
537	20230804	094400	7120700	25550	25550	25550	25550	0
538	20230804	094300	7120700	25550	25550	25550	25550	0
539	20230804	094200	7120700	25550	25550	25550	25550	0
540	20230804	094100	7120700	25550	25550	25550	25550	0
541	20230804	094000	7120700	25550	25550	25550	25550	0
542	20230804	093900	7120700	25550	25550	25550	25550	0
543	20230804	093800	7120700	25550	25550	25550	25550	0
544	20230804	093700	7120700	25550	25550	25550	25550	0
545	20230804	093600	7120700	25550	25550	25550	25550	0
546	20230804	093500	7120700	25550	25550	25550	25550	0
547	20230804	093400	7120700	25550	25550	25550	25550	0
548	20230804	093300	7120700	25550	25550	25550	25550	0
549	20230804	093200	7120700	25550	25550	25550	25550	0
550	20230804	093100	7120700	25550	25550	25550	25550	0
551	20230804	093000	7120700	25550	25550	25550	25550	0
552	20230804	092900	7120700	25550	25550	25550	25550	0
553	20230804	092800	7120700	25550	25650	25650	25550	6
554	20230804	092700	6967150	25600	25600	25600	25600	0
555	20230804	092600	6967150	25600	25600	25600	25600	0
556	20230804	092500	6967150	25600	25600	25600	25600	0
557	20230804	092400	6967150	25600	25600	25600	25600	2
558	20230804	092300	6915950	25600	25600	25600	25600	103
559	20230804	092200	4279150	25600	25600	25600	25600	2
560	20230804	092100	4227950	25600	25600	25600	25600	0
561	20230804	092000	4227950	25600	25600	25600	25600	0
562	20230804	091900	4227950	25600	25600	25600	25600	83
563	20230804	091800	2103150	25600	25600	25600	25600	0
564	20230804	091700	2103150	25600	25600	25600	25600	0
565	20230804	091600	2103150	25600	25650	25650	25600	35
566	20230804	091500	1206800	25650	25650	25650	25650	0
567	20230804	091400	1206800	25650	25650	25650	25650	0
568	20230804	091300	1206800	25650	25650	25650	25650	0
569	20230804	091200	1206800	25650	25650	25650	25650	0
570	20230804	091100	1206800	25650	25650	25650	25650	0
571	20230804	091000	1206800	25650	25650	25650	25650	0
572	20230804	090900	1206800	25650	25650	25650	25650	0
573	20230804	090800	1206800	25650	25650	25650	25650	0
574	20230804	090700	1206800	25650	25650	25650	25650	0
575	20230804	090600	1206800	25650	25650	25650	25650	0
576	20230804	090500	1206800	25650	25650	25650	25650	40
577	20230804	090400	180800	25600	25600	25600	25600	0
578	20230804	090300	180800	25600	25600	25600	25600	0
579	20230804	090200	180800	25600	25600	25600	25600	0
580	20230804	090100	180800	25600	25600	25600	25600	3
581	20230804	090000	104000	26000	26000	26000	26000	4