KissMeData/001080/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	183200	71036300	41500	41500	41500	41500	17
3	20230825	183100	71036300	41500	41500	41500	41500	0
4	20230825	183000	71036300	41500	41500	41500	41500	0
5	20230825	182900	71036300	41500	41500	41500	41500	0
6	20230825	182800	71036300	41500	41500	41500	41500	0
7	20230825	182700	71036300	41500	41500	41500	41500	0
8	20230825	182600	71036300	41500	41500	41500	41500	0
9	20230825	182500	71036300	41500	41500	41500	41500	0
10	20230825	182400	71036300	41500	41500	41500	41500	0
11	20230825	182300	71036300	41500	41500	41500	41500	0
12	20230825	182200	71036300	41500	41500	41500	41500	0
13	20230825	182100	71036300	41500	41500	41500	41500	0
14	20230825	182000	71036300	41500	41500	41500	41500	0
15	20230825	181900	71036300	41500	41500	41500	41500	0
16	20230825	181800	71036300	41500	41500	41500	41500	0
17	20230825	181700	71036300	41500	41500	41500	41500	0
18	20230825	181600	71036300	41500	41500	41500	41500	0
19	20230825	181500	71036300	41500	41500	41500	41500	0
20	20230825	181400	71036300	41500	41500	41500	41500	0
21	20230825	181300	71036300	41500	41500	41500	41500	0
22	20230825	181200	71036300	41500	41500	41500	41500	0
23	20230825	181100	71036300	41500	41500	41500	41500	0
24	20230825	181000	71036300	41500	41500	41500	41500	0
25	20230825	180900	71036300	41500	41500	41500	41500	0
26	20230825	180800	71036300	41500	41500	41500	41500	0
27	20230825	180700	71036300	41500	41500	41500	41500	0
28	20230825	180600	71036300	41500	41500	41500	41500	0
29	20230825	180500	71036300	41500	41500	41500	41500	0
30	20230825	180400	71036300	41500	41500	41500	41500	0
31	20230825	180300	71036300	41500	41500	41500	41500	0
32	20230825	180200	71036300	41500	41500	41500	41500	17
33	20230825	180100	71036300	41500	41500	41500	41500	0
34	20230825	180000	71036300	41500	41500	41500	41500	0
35	20230825	175900	71036300	41500	41500	41500	41500	0
36	20230825	175800	71036300	41500	41500	41500	41500	0
37	20230825	175700	71036300	41500	41500	41500	41500	0
38	20230825	175600	71036300	41500	41500	41500	41500	0
39	20230825	175500	71036300	41500	41500	41500	41500	0
40	20230825	175400	71036300	41500	41500	41500	41500	0
41	20230825	175300	71036300	41500	41500	41500	41500	0
42	20230825	175200	71036300	41500	41500	41500	41500	0
43	20230825	175100	71036300	41500	41500	41500	41500	0
44	20230825	175000	71036300	41500	41500	41500	41500	0
45	20230825	174900	71036300	41500	41500	41500	41500	0
46	20230825	174800	71036300	41500	41500	41500	41500	0
47	20230825	174700	71036300	41500	41500	41500	41500	0
48	20230825	174600	71036300	41500	41500	41500	41500	0
49	20230825	174500	71036300	41500	41500	41500	41500	0
50	20230825	174400	71036300	41500	41500	41500	41500	0
51	20230825	174300	71036300	41500	41500	41500	41500	0
52	20230825	174200	71036300	41500	41500	41500	41500	0
53	20230825	174100	71036300	41500	41500	41500	41500	0
54	20230825	174000	71036300	41500	41500	41500	41500	0
55	20230825	173900	71036300	41500	41500	41500	41500	0
56	20230825	173800	71036300	41500	41500	41500	41500	0
57	20230825	173700	71036300	41500	41500	41500	41500	0
58	20230825	173600	71036300	41500	41500	41500	41500	0
59	20230825	173500	71036300	41500	41500	41500	41500	0
60	20230825	173400	71036300	41500	41500	41500	41500	0
61	20230825	173300	71036300	41500	41500	41500	41500	0
62	20230825	173200	71036300	41500	41500	41500	41500	17
63	20230825	173100	71036300	41500	41500	41500	41500	0
64	20230825	173000	71036300	41500	41500	41500	41500	0
65	20230825	172900	71036300	41500	41500	41500	41500	0
66	20230825	172800	71036300	41500	41500	41500	41500	0
67	20230825	172700	71036300	41500	41500	41500	41500	0
68	20230825	172600	71036300	41500	41500	41500	41500	0
69	20230825	172500	71036300	41500	41500	41500	41500	0
70	20230825	172400	71036300	41500	41500	41500	41500	0
71	20230825	172300	71036300	41500	41500	41500	41500	0
72	20230825	172200	71036300	41500	41500	41500	41500	0
73	20230825	172100	71036300	41500	41500	41500	41500	0
74	20230825	172000	71036300	41500	41500	41500	41500	0
75	20230825	171900	71036300	41500	41500	41500	41500	0
76	20230825	171800	71036300	41500	41500	41500	41500	0
77	20230825	171700	71036300	41500	41500	41500	41500	0
78	20230825	171600	71036300	41500	41500	41500	41500	0
79	20230825	171500	71036300	41500	41500	41500	41500	0
80	20230825	171400	71036300	41500	41500	41500	41500	0
81	20230825	171300	71036300	41500	41500	41500	41500	0
82	20230825	171200	71036300	41500	41500	41500	41500	0
83	20230825	171100	71036300	41500	41500	41500	41500	0
84	20230825	171000	71036300	41500	41500	41500	41500	0
85	20230825	170900	71036300	41500	41500	41500	41500	0
86	20230825	170800	71036300	41500	41500	41500	41500	0
87	20230825	170700	71036300	41500	41500	41500	41500	0
88	20230825	170600	71036300	41500	41500	41500	41500	0
89	20230825	170500	71036300	41500	41500	41500	41500	0
90	20230825	170400	71036300	41500	41500	41500	41500	0
91	20230825	170300	71036300	41500	41500	41500	41500	0
92	20230825	170200	71036300	41500	41500	41500	41500	17
93	20230825	170100	71036300	41500	41500	41500	41500	0
94	20230825	170000	71036300	41500	41500	41500	41500	0
95	20230825	165900	71036300	41500	41500	41500	41500	0
96	20230825	165800	71036300	41500	41500	41500	41500	0
97	20230825	165700	71036300	41500	41500	41500	41500	0
98	20230825	165600	71036300	41500	41500	41500	41500	0
99	20230825	165500	71036300	41500	41500	41500	41500	0
100	20230825	165400	71036300	41500	41500	41500	41500	0
101	20230825	165300	71036300	41500	41500	41500	41500	0
102	20230825	165200	71036300	41500	41500	41500	41500	0
103	20230825	165100	71036300	41500	41500	41500	41500	0
104	20230825	165000	71036300	41500	41500	41500	41500	0
105	20230825	164900	71036300	41500	41500	41500	41500	0
106	20230825	164800	71036300	41500	41500	41500	41500	0
107	20230825	164700	71036300	41500	41500	41500	41500	0
108	20230825	164600	71036300	41500	41500	41500	41500	0
109	20230825	164500	71036300	41500	41500	41500	41500	0
110	20230825	164400	71036300	41500	41500	41500	41500	0
111	20230825	164300	71036300	41500	41500	41500	41500	0
112	20230825	164200	71036300	41500	41500	41500	41500	0
113	20230825	164100	71036300	41500	41500	41500	41500	0
114	20230825	164000	71036300	41500	41500	41500	41500	0
115	20230825	163900	71036300	41500	41500	41500	41500	0
116	20230825	163800	71036300	41500	41500	41500	41500	0
117	20230825	163700	71036300	41500	41500	41500	41500	0
118	20230825	163600	71036300	41500	41500	41500	41500	0
119	20230825	163500	71036300	41500	41500	41500	41500	0
120	20230825	163400	71036300	41500	41500	41500	41500	0
121	20230825	163300	71036300	41500	41500	41500	41500	0
122	20230825	163200	71036300	41500	41500	41500	41500	17
123	20230825	163100	71036300	41500	41500	41500	41500	0
124	20230825	163000	71036300	41500	41500	41500	41500	0
125	20230825	162900	71036300	41500	41500	41500	41500	0
126	20230825	162800	71036300	41500	41500	41500	41500	0
127	20230825	162700	71036300	41500	41500	41500	41500	0
128	20230825	162600	71036300	41500	41500	41500	41500	0
129	20230825	162500	71036300	41500	41500	41500	41500	0
130	20230825	162400	71036300	41500	41500	41500	41500	0
131	20230825	162300	71036300	41500	41500	41500	41500	0
132	20230825	162200	71036300	41500	41500	41500	41500	0
133	20230825	162100	71036300	41500	41500	41500	41500	0
134	20230825	162000	71036300	41500	41500	41500	41500	0
135	20230825	161900	71036300	41500	41500	41500	41500	0
136	20230825	161800	71036300	41500	41500	41500	41500	0
137	20230825	161700	71036300	41500	41500	41500	41500	0
138	20230825	161600	71036300	41500	41500	41500	41500	0
139	20230825	161500	71036300	41500	41500	41500	41500	0
140	20230825	161400	71036300	41500	41500	41500	41500	0
141	20230825	161300	71036300	41500	41500	41500	41500	0
142	20230825	161200	71036300	41500	41500	41500	41500	0
143	20230825	161100	71036300	41500	41500	41500	41500	0
144	20230825	161000	71036300	41500	41500	41500	41500	0
145	20230825	160900	71036300	41500	41500	41500	41500	0
146	20230825	160800	71036300	41500	41500	41500	41500	0
147	20230825	160700	71036300	41500	41500	41500	41500	0
148	20230825	160600	71036300	41500	41500	41500	41500	0
149	20230825	160500	71036300	41500	41500	41500	41500	0
150	20230825	160400	71036300	41500	41500	41500	41500	0
151	20230825	160300	71036300	41500	41500	41500	41500	0
152	20230825	160200	71036300	41500	41500	41500	41500	17
153	20230825	160100	71036300	41500	41500	41500	41500	0
154	20230825	160000	71036300	41500	41500	41500	41500	0
155	20230825	155900	71036300	41500	41500	41500	41500	0
156	20230825	155800	71036300	41500	41500	41500	41500	0
157	20230825	155700	71036300	41500	41500	41500	41500	0
158	20230825	155600	71036300	41500	41500	41500	41500	0
159	20230825	155500	71036300	41500	41500	41500	41500	0
160	20230825	155400	71036300	41500	41500	41500	41500	0
161	20230825	155300	71036300	41500	41500	41500	41500	0
162	20230825	155200	71036300	41500	41500	41500	41500	0
163	20230825	155100	71036300	41500	41500	41500	41500	0
164	20230825	155000	71036300	41500	41500	41500	41500	0
165	20230825	154900	71036300	41500	41500	41500	41500	0
166	20230825	154800	71036300	41500	41500	41500	41500	0
167	20230825	154700	71036300	41500	41500	41500	41500	0
168	20230825	154600	71036300	41500	41500	41500	41500	0
169	20230825	154500	71036300	41500	41500	41500	41500	0
170	20230825	154400	71036300	41500	41500	41500	41500	0
171	20230825	154300	71036300	41500	41500	41500	41500	0
172	20230825	154200	71036300	41500	41500	41500	41500	0
173	20230825	154100	71036300	41500	41500	41500	41500	0
174	20230825	154000	71036300	41500	41500	41500	41500	0
175	20230825	153900	71036300	41500	41500	41500	41500	0
176	20230825	153800	71036300	41500	41500	41500	41500	0
177	20230825	153700	71036300	41500	41500	41500	41500	0
178	20230825	153600	71036300	41500	41500	41500	41500	0
179	20230825	153500	71036300	41500	41500	41500	41500	0
180	20230825	153400	71036300	41500	41500	41500	41500	0
181	20230825	153300	71036300	41500	41500	41500	41500	0
182	20230825	153200	71036300	41500	41500	41500	41500	17
183	20230825	153100	71036300	41500	41500	41500	41500	0
184	20230825	153000	71036300	41500	41500	41500	41500	17
185	20230825	152900	70330800	41350	41350	41350	41350	0
186	20230825	152800	70330800	41350	41350	41350	41350	0
187	20230825	152700	70330800	41350	41350	41350	41350	0
188	20230825	152600	70330800	41350	41350	41350	41350	0
189	20230825	152500	70330800	41350	41350	41350	41350	0
190	20230825	152400	70330800	41350	41350	41350	41350	0
191	20230825	152300	70330800	41350	41350	41350	41350	0
192	20230825	152200	70330800	41350	41350	41350	41350	0
193	20230825	152100	70330800	41350	41350	41350	41350	0
194	20230825	152000	70330800	41350	41350	41350	41350	0
195	20230825	151900	70330800	41350	41350	41350	41350	0
196	20230825	151800	70330800	41350	41350	41350	41350	0
197	20230825	151700	70330800	41350	41350	41350	41350	0
198	20230825	151600	70330800	41350	41350	41350	41350	0
199	20230825	151500	70330800	41350	41350	41350	41350	0
200	20230825	151400	70330800	41350	41350	41350	41350	0
201	20230825	151300	70330800	41350	41350	41350	41350	0
202	20230825	151200	70330800	41350	41350	41350	41350	49
203	20230825	151100	68304650	41300	41300	41300	41300	0
204	20230825	151000	68304650	41300	41300	41300	41300	0
205	20230825	150900	68304650	41300	41300	41300	41300	4
206	20230825	150800	68139450	41300	41300	41300	41300	0
207	20230825	150700	68139450	41300	41300	41300	41300	0
208	20230825	150600	68139450	41300	41300	41300	41300	0
209	20230825	150500	68139450	41300	41300	41300	41300	0
210	20230825	150400	68139450	41300	41300	41300	41300	0
211	20230825	150300	68139450	41300	41300	41300	41300	4
212	20230825	150200	67974250	41300	41300	41300	41300	2
213	20230825	150100	67891650	41300	41300	41300	41300	0
214	20230825	150000	67891650	41300	41300	41300	41300	0
215	20230825	145900	67891650	41300	41300	41300	41300	0
216	20230825	145800	67891650	41300	41300	41300	41300	2
217	20230825	145700	67809050	41350	41350	41350	41350	0
218	20230825	145600	67809050	41350	41350	41350	41350	0
219	20230825	145500	67809050	41350	41350	41350	41350	29
220	20230825	145400	66609900	41400	41400	41400	41400	0
221	20230825	145300	66609900	41400	41400	41400	41400	16
222	20230825	145200	65947500	41400	41400	41400	41400	0
223	20230825	145100	65947500	41400	41400	41400	41400	0
224	20230825	145000	65947500	41400	41400	41400	41400	0
225	20230825	144900	65947500	41400	41400	41400	41400	0
226	20230825	144800	65947500	41400	41400	41400	41400	3
227	20230825	144700	65823300	41400	41400	41400	41400	0
228	20230825	144600	65823300	41400	41400	41400	41400	0
229	20230825	144500	65823300	41400	41400	41400	41400	12
230	20230825	144400	65326500	41400	41400	41400	41400	0
231	20230825	144300	65326500	41400	41400	41400	41400	0
232	20230825	144200	65326500	41400	41400	41400	41400	0
233	20230825	144100	65326500	41400	41400	41400	41400	0
234	20230825	144000	65326500	41400	41400	41400	41400	0
235	20230825	143900	65326500	41400	41400	41400	41400	0
236	20230825	143800	65326500	41400	41400	41400	41400	0
237	20230825	143700	65326500	41400	41400	41400	41400	0
238	20230825	143600	65326500	41400	41450	41450	41400	47
239	20230825	143500	63379700	41450	41450	41450	41450	0
240	20230825	143400	63379700	41450	41450	41450	41450	0
241	20230825	143300	63379700	41450	41450	41450	41450	0
242	20230825	143200	63379700	41450	41450	41450	41450	0
243	20230825	143100	63379700	41450	41450	41450	41450	0
244	20230825	143000	63379700	41450	41450	41450	41450	0
245	20230825	142900	63379700	41450	41450	41450	41450	0
246	20230825	142800	63379700	41450	41450	41450	41450	0
247	20230825	142700	63379700	41450	41450	41450	41450	0
248	20230825	142600	63379700	41450	41450	41450	41450	34
249	20230825	142500	61970400	41450	41450	41450	41450	0
250	20230825	142400	61970400	41450	41450	41450	41450	0
251	20230825	142300	61970400	41450	41550	41550	41450	19
252	20230825	142200	61181250	41650	41650	41650	41650	0
253	20230825	142100	61181250	41650	41650	41650	41650	0
254	20230825	142000	61181250	41650	41650	41650	41650	0
255	20230825	141900	61181250	41650	41650	41650	41650	0
256	20230825	141800	61181250	41650	41650	41650	41650	0
257	20230825	141700	61181250	41650	41650	41650	41650	0
258	20230825	141600	61181250	41650	41650	41650	41650	0
259	20230825	141500	61181250	41650	41650	41650	41650	0
260	20230825	141400	61181250	41650	41650	41650	41650	0
261	20230825	141300	61181250	41650	41650	41650	41650	0
262	20230825	141200	61181250	41650	41650	41650	41650	0
263	20230825	141100	61181250	41650	41650	41650	41650	0
264	20230825	141000	61181250	41650	41650	41650	41650	0
265	20230825	140900	61181250	41650	41650	41650	41650	1
266	20230825	140800	61139600	41550	41550	41550	41550	0
267	20230825	140700	61139600	41550	41550	41550	41550	0
268	20230825	140600	61139600	41550	41550	41550	41550	0
269	20230825	140500	61139600	41550	41550	41550	41550	0
270	20230825	140400	61139600	41550	41550	41550	41550	0
271	20230825	140300	61139600	41550	41550	41550	41550	20
272	20230825	140200	60308600	41650	41650	41650	41650	0
273	20230825	140100	60308600	41650	41650	41650	41650	0
274	20230825	140000	60308600	41650	41650	41650	41650	0
275	20230825	135900	60308600	41650	41650	41650	41650	0
276	20230825	135800	60308600	41650	41650	41650	41650	0
277	20230825	135700	60308600	41650	41650	41650	41650	0
278	20230825	135600	60308600	41650	41650	41650	41650	0
279	20230825	135500	60308600	41650	41650	41650	41650	0
280	20230825	135400	60308600	41650	41650	41650	41650	0
281	20230825	135300	60308600	41650	41650	41650	41650	0
282	20230825	135200	60308600	41650	41650	41650	41650	0
283	20230825	135100	60308600	41650	41650	41650	41650	0
284	20230825	135000	60308600	41650	41650	41650	41650	0
285	20230825	134900	60308600	41650	41650	41650	41650	0
286	20230825	134800	60308600	41650	41650	41650	41650	0
287	20230825	134700	60308600	41650	41650	41650	41650	0
288	20230825	134600	60308600	41650	41650	41650	41650	0
289	20230825	134500	60308600	41650	41650	41650	41650	0
290	20230825	134400	60308600	41650	41650	41650	41650	0
291	20230825	134300	60308600	41650	41650	41650	41650	0
292	20230825	134200	60308600	41650	41650	41650	41650	0
293	20230825	134100	60308600	41650	41650	41650	41650	0
294	20230825	134000	60308600	41650	41650	41650	41650	0
295	20230825	133900	60308600	41650	41650	41650	41650	0
296	20230825	133800	60308600	41650	41650	41650	41650	0
297	20230825	133700	60308600	41650	41650	41650	41650	0
298	20230825	133600	60308600	41650	41650	41650	41650	0
299	20230825	133500	60308600	41650	41650	41650	41650	0
300	20230825	133400	60308600	41650	41650	41650	41650	0
301	20230825	133300	60308600	41650	41650	41650	41650	1
302	20230825	133200	60266950	41650	41650	41650	41650	10
303	20230825	133100	59850450	41650	41650	41650	41650	0
304	20230825	133000	59850450	41650	41650	41650	41650	0
305	20230825	132900	59850450	41650	41650	41650	41650	0
306	20230825	132800	59850450	41650	41650	41650	41650	0
307	20230825	132700	59850450	41650	41650	41650	41650	0
308	20230825	132600	59850450	41650	41650	41650	41650	0
309	20230825	132500	59850450	41650	41650	41650	41650	0
310	20230825	132400	59850450	41650	41650	41650	41650	0
311	20230825	132300	59850450	41650	41650	41650	41650	0
312	20230825	132200	59850450	41650	41650	41650	41650	0
313	20230825	132100	59850450	41650	41650	41650	41650	0
314	20230825	132000	59850450	41650	41650	41650	41650	2
315	20230825	131900	59767150	41650	41650	41650	41650	0
316	20230825	131800	59767150	41650	41650	41650	41650	0
317	20230825	131700	59767150	41650	41650	41650	41650	0
318	20230825	131600	59767150	41650	41650	41650	41650	0
319	20230825	131500	59767150	41650	41650	41650	41650	0
320	20230825	131400	59767150	41650	41650	41650	41650	0
321	20230825	131300	59767150	41650	41650	41650	41650	0
322	20230825	131200	59767150	41650	41650	41650	41650	0
323	20230825	131100	59767150	41650	41650	41650	41650	0
324	20230825	131000	59767150	41650	41650	41650	41650	0
325	20230825	130900	59767150	41650	41650	41650	41650	1
326	20230825	130800	59725500	41650	41650	41650	41650	0
327	20230825	130700	59725500	41650	41650	41650	41650	0
328	20230825	130600	59725500	41650	41650	41650	41650	0
329	20230825	130500	59725500	41650	41650	41650	41650	0
330	20230825	130400	59725500	41650	41650	41650	41650	0
331	20230825	130300	59725500	41650	41650	41650	41650	0
332	20230825	130200	59725500	41650	41650	41650	41650	1
333	20230825	130100	59683850	41650	41650	41650	41650	0
334	20230825	130000	59683850	41650	41650	41650	41650	0
335	20230825	125900	59683850	41650	41650	41650	41650	0
336	20230825	125800	59683850	41650	41650	41650	41650	0
337	20230825	125700	59683850	41650	41650	41650	41650	0
338	20230825	125600	59683850	41650	41650	41650	41650	0
339	20230825	125500	59683850	41650	41650	41650	41650	0
340	20230825	125400	59683850	41650	41650	41650	41650	0
341	20230825	125300	59683850	41650	41450	41650	41450	27
342	20230825	125200	58564500	41500	41500	41500	41500	0
343	20230825	125100	58564500	41500	41500	41500	41500	0
344	20230825	125000	58564500	41500	41500	41500	41500	0
345	20230825	124900	58564500	41500	41500	41500	41500	0
346	20230825	124800	58564500	41500	41500	41500	41500	0
347	20230825	124700	58564500	41500	41500	41500	41500	1
348	20230825	124600	58523000	41450	41450	41450	41450	0
349	20230825	124500	58523000	41450	41450	41450	41450	0
350	20230825	124400	58523000	41450	41450	41450	41450	0
351	20230825	124300	58523000	41450	41450	41450	41450	27
352	20230825	124200	57403850	41500	41500	41500	41500	0
353	20230825	124100	57403850	41500	41500	41500	41500	0
354	20230825	124000	57403850	41500	41500	41500	41500	0
355	20230825	123900	57403850	41500	41500	41500	41500	0
356	20230825	123800	57403850	41500	41500	41500	41500	0
357	20230825	123700	57403850	41500	41500	41500	41500	0
358	20230825	123600	57403850	41500	41500	41500	41500	0
359	20230825	123500	57403850	41500	41500	41500	41500	0
360	20230825	123400	57403850	41500	41500	41500	41500	0
361	20230825	123300	57403850	41500	41500	41500	41500	0
362	20230825	123200	57403850	41500	41500	41500	41500	0
363	20230825	123100	57403850	41500	41500	41500	41500	1
364	20230825	123000	57362350	41300	41300	41300	41300	0
365	20230825	122900	57362350	41300	41300	41300	41300	0
366	20230825	122800	57362350	41300	41300	41300	41300	0
367	20230825	122700	57362350	41300	41300	41300	41300	0
368	20230825	122600	57362350	41300	41300	41300	41300	0
369	20230825	122500	57362350	41300	41300	41300	41300	0
370	20230825	122400	57362350	41300	41300	41300	41300	0
371	20230825	122300	57362350	41300	41300	41300	41300	0
372	20230825	122200	57362350	41300	41300	41300	41300	0
373	20230825	122100	57362350	41300	41300	41300	41300	0
374	20230825	122000	57362350	41300	41300	41300	41300	0
375	20230825	121900	57362350	41300	41300	41300	41300	0
376	20230825	121800	57362350	41300	41300	41300	41300	0
377	20230825	121700	57362350	41300	41300	41300	41300	0
378	20230825	121600	57362350	41300	41300	41300	41300	0
379	20230825	121500	57362350	41300	41300	41300	41300	0
380	20230825	121400	57362350	41300	41300	41300	41300	0
381	20230825	121300	57362350	41300	41300	41300	41300	0
382	20230825	121200	57362350	41300	41300	41300	41300	0
383	20230825	121100	57362350	41300	41300	41300	41300	0
384	20230825	121000	57362350	41300	41300	41300	41300	0
385	20230825	120900	57362350	41300	41300	41300	41300	0
386	20230825	120800	57362350	41300	41400	41400	41300	111
387	20230825	120700	52774150	41400	41600	41600	41400	49
388	20230825	120600	50740350	41600	41600	41600	41600	0
389	20230825	120500	50740350	41600	41600	41600	41600	0
390	20230825	120400	50740350	41600	41600	41600	41600	0
391	20230825	120300	50740350	41600	41600	41600	41600	0
392	20230825	120200	50740350	41600	41600	41600	41600	0
393	20230825	120100	50740350	41600	41600	41600	41600	0
394	20230825	120000	50740350	41600	41650	41650	41600	9
395	20230825	115900	50365550	41650	41650	41650	41650	22
396	20230825	115800	49449250	41650	41650	41650	41650	30
397	20230825	115700	48199750	41900	41900	41900	41900	0
398	20230825	115600	48199750	41900	41900	41900	41900	0
399	20230825	115500	48199750	41900	41900	41900	41900	0
400	20230825	115400	48199750	41900	41900	41900	41900	0
401	20230825	115300	48199750	41900	41900	41900	41900	0
402	20230825	115200	48199750	41900	41900	41900	41900	0
403	20230825	115100	48199750	41900	41900	41900	41900	0
404	20230825	115000	48199750	41900	41900	41900	41900	0
405	20230825	114900	48199750	41900	41900	41900	41900	0
406	20230825	114800	48199750	41900	41900	41900	41900	0
407	20230825	114700	48199750	41900	41900	41900	41900	0
408	20230825	114600	48199750	41900	41900	41900	41900	0
409	20230825	114500	48199750	41900	41900	41900	41900	0
410	20230825	114400	48199750	41900	41900	41900	41900	0
411	20230825	114300	48199750	41900	41900	41900	41900	0
412	20230825	114200	48199750	41900	41900	41900	41900	0
413	20230825	114100	48199750	41900	41900	41900	41900	2
414	20230825	114000	48115950	41900	41900	41900	41900	0
415	20230825	113900	48115950	41900	41900	41900	41900	0
416	20230825	113800	48115950	41900	41900	41900	41900	0
417	20230825	113700	48115950	41900	41900	41900	41900	0
418	20230825	113600	48115950	41900	41900	41900	41900	0
419	20230825	113500	48115950	41900	41900	41900	41900	3
420	20230825	113400	47990250	41900	41900	41900	41900	88
421	20230825	113300	44303050	42000	42000	42000	42000	0
422	20230825	113200	44303050	42000	42000	42000	42000	0
423	20230825	113100	44303050	42000	42000	42000	42000	0
424	20230825	113000	44303050	42000	42000	42000	42000	0
425	20230825	112900	44303050	42000	42000	42000	42000	0
426	20230825	112800	44303050	42000	42000	42000	42000	0
427	20230825	112700	44303050	42000	42000	42000	42000	0
428	20230825	112600	44303050	42000	42000	42000	42000	0
429	20230825	112500	44303050	42000	42000	42000	42000	0
430	20230825	112400	44303050	42000	42000	42000	42000	0
431	20230825	112300	44303050	42000	42000	42000	42000	0
432	20230825	112200	44303050	42000	42000	42000	42000	0
433	20230825	112100	44303050	42000	41750	42000	41750	24
434	20230825	112000	43296300	41700	41700	41700	41700	45
435	20230825	111900	41419800	41700	41700	41700	41700	0
436	20230825	111800	41419800	41700	41700	41700	41700	0
437	20230825	111700	41419800	41700	41700	41700	41700	38
438	20230825	111600	39835200	41700	41750	41750	41700	26
439	20230825	111500	38750200	41800	41800	41800	41800	0
440	20230825	111400	38750200	41800	41800	41800	41800	0
441	20230825	111300	38750200	41800	41800	41800	41800	0
442	20230825	111200	38750200	41800	41800	41800	41800	46
443	20230825	111100	36827400	41800	41800	41800	41800	0
444	20230825	111000	36827400	41800	41800	41800	41800	0
445	20230825	110900	36827400	41800	41800	41800	41800	0
446	20230825	110800	36827400	41800	41800	41800	41800	0
447	20230825	110700	36827400	41800	41800	41800	41800	0
448	20230825	110600	36827400	41800	41800	41800	41800	0
449	20230825	110500	36827400	41800	41800	41800	41800	0
450	20230825	110400	36827400	41800	41800	41800	41800	0
451	20230825	110300	36827400	41800	41800	41800	41800	0
452	20230825	110200	36827400	41800	41800	41800	41800	0
453	20230825	110100	36827400	41800	41800	41800	41800	0
454	20230825	110000	36827400	41800	41800	41800	41800	6
455	20230825	105900	36576600	41800	41800	41800	41800	2
456	20230825	105800	36493000	41900	41900	41900	41900	105
457	20230825	105700	32093500	41950	41950	41950	41950	23
458	20230825	105600	31128650	42000	42000	42000	42000	0
459	20230825	105500	31128650	42000	42000	42000	42000	0
460	20230825	105400	31128650	42000	42000	42000	42000	0
461	20230825	105300	31128650	42000	42000	42000	42000	0
462	20230825	105200	31128650	42000	42000	42000	42000	0
463	20230825	105100	31128650	42000	42000	42000	42000	0
464	20230825	105000	31128650	42000	42000	42000	42000	0
465	20230825	104900	31128650	42000	42000	42000	42000	79
466	20230825	104800	27810650	42200	42200	42200	42200	0
467	20230825	104700	27810650	42200	42200	42200	42200	0
468	20230825	104600	27810650	42200	42200	42200	42200	0
469	20230825	104500	27810650	42200	42150	42200	42150	2
470	20230825	104400	27726300	42000	42000	42000	42000	0
471	20230825	104300	27726300	42000	42000	42000	42000	3
472	20230825	104200	27600300	41900	41900	41900	41900	0
473	20230825	104100	27600300	41900	41900	41900	41900	33
474	20230825	104000	26217600	42000	42000	42000	42000	10
475	20230825	103900	25797600	42050	42050	42050	42050	0
476	20230825	103800	25797600	42050	42050	42050	42050	0
477	20230825	103700	25797600	42050	42050	42050	42050	5
478	20230825	103600	25587350	42200	42200	42200	42200	0
479	20230825	103500	25587350	42200	41800	42200	41800	13
480	20230825	103400	25040550	42100	42100	42100	42100	1
481	20230825	103300	24998450	41850	41850	41850	41850	0
482	20230825	103200	24998450	41850	41850	41850	41850	5
483	20230825	103100	24789200	41850	41850	41850	41850	0
484	20230825	103000	24789200	41850	41850	41850	41850	0
485	20230825	102900	24789200	41850	41850	41850	41850	1
486	20230825	102800	24747350	41850	41850	41850	41850	1
487	20230825	102700	24705500	41600	41600	41600	41600	0
488	20230825	102600	24705500	41600	41600	41600	41600	0
489	20230825	102500	24705500	41600	41600	41600	41600	0
490	20230825	102400	24705500	41600	41600	41600	41600	0
491	20230825	102300	24705500	41600	41600	41600	41600	50
492	20230825	102200	22625500	41850	41850	41850	41850	0
493	20230825	102100	22625500	41850	41600	41850	41600	42
494	20230825	102000	20877800	41850	41850	41850	41850	0
495	20230825	101900	20877800	41850	41850	41850	41850	0
496	20230825	101800	20877800	41850	41850	41850	41850	0
497	20230825	101700	20877800	41850	41850	41850	41850	0
498	20230825	101600	20877800	41850	41850	41850	41850	0
499	20230825	101500	20877800	41850	41850	41850	41850	0
500	20230825	101400	20877800	41850	41850	41850	41850	0
501	20230825	101300	20877800	41850	41850	41850	41850	0
502	20230825	101200	20877800	41850	41850	41850	41850	0
503	20230825	101100	20877800	41850	41850	41850	41850	0
504	20230825	101000	20877800	41850	41850	41850	41850	0
505	20230825	100900	20877800	41850	41850	41850	41850	0
506	20230825	100800	20877800	41850	41800	41850	41800	2
507	20230825	100700	20794150	41800	41800	41800	41800	0
508	20230825	100600	20794150	41800	41800	41800	41800	0
509	20230825	100500	20794150	41800	41800	41800	41800	0
510	20230825	100400	20794150	41800	41800	41800	41800	0
511	20230825	100300	20794150	41800	41800	41800	41800	0
512	20230825	100200	20794150	41800	41800	41800	41800	0
513	20230825	100100	20794150	41800	41800	41800	41800	0
514	20230825	100000	20794150	41800	41800	41800	41800	0
515	20230825	095900	20794150	41800	41800	41800	41800	10
516	20230825	095800	20376150	41800	41800	41800	41800	0
517	20230825	095700	20376150	41800	41800	41800	41800	0
518	20230825	095600	20376150	41800	41800	41800	41800	20
519	20230825	095500	19540150	41800	41800	41800	41800	20
520	20230825	095400	18704150	41800	41800	41800	41800	0
521	20230825	095300	18704150	41800	41800	41800	41800	0
522	20230825	095200	18704150	41800	41800	41800	41800	0
523	20230825	095100	18704150	41800	41800	41800	41800	0
524	20230825	095000	18704150	41800	41700	41800	41700	80
525	20230825	094900	15366050	41300	41300	41300	41300	11
526	20230825	094800	14911750	41300	41250	41300	41200	44
527	20230825	094700	13098700	41250	41250	41250	41250	3
528	20230825	094600	12974950	41300	41300	41300	41300	3
529	20230825	094500	12851050	41300	41300	41300	41300	0
530	20230825	094400	12851050	41300	41300	41300	41300	1
531	20230825	094300	12809750	41300	41300	41300	41300	0
532	20230825	094200	12809750	41300	41300	41300	41300	1
533	20230825	094100	12768450	41250	41250	41250	41250	0
534	20230825	094000	12768450	41250	41250	41250	41250	0
535	20230825	093900	12768450	41250	41250	41250	41250	0
536	20230825	093800	12768450	41250	41250	41250	41250	1
537	20230825	093700	12727200	41100	41100	41100	41100	0
538	20230825	093600	12727200	41100	41100	41100	41100	0
539	20230825	093500	12727200	41100	41100	41100	41100	70
540	20230825	093400	9850200	41100	41100	41100	41100	0
541	20230825	093300	9850200	41100	41100	41100	41100	0
542	20230825	093200	9850200	41100	41100	41100	41100	0
543	20230825	093100	9850200	41100	41100	41100	41100	0
544	20230825	093000	9850200	41100	41100	41100	41100	0
545	20230825	092900	9850200	41100	41100	41100	41100	0
546	20230825	092800	9850200	41100	41100	41100	41100	0
547	20230825	092700	9850200	41100	41100	41100	41100	0
548	20230825	092600	9850200	41100	41100	41100	41100	0
549	20230825	092500	9850200	41100	41100	41100	41100	2
550	20230825	092400	9768000	41100	41100	41100	41100	25
551	20230825	092300	8740500	41100	41100	41100	41100	0
552	20230825	092200	8740500	41100	41100	41100	41100	0
553	20230825	092100	8740500	41100	41100	41100	41100	1
554	20230825	092000	8699400	41000	41000	41000	41000	0
555	20230825	091900	8699400	41000	41000	41000	41000	3
556	20230825	091800	8576400	41000	40950	41000	40950	6
557	20230825	091700	8330550	40950	40950	40950	40950	7
558	20230825	091600	8043900	40800	40800	40800	40800	0
559	20230825	091500	8043900	40800	40800	40800	40800	0
560	20230825	091400	8043900	40800	40800	40800	40800	0
561	20230825	091300	8043900	40800	40800	40800	40800	0
562	20230825	091200	8043900	40800	40800	40800	40800	0
563	20230825	091100	8043900	40800	40800	40800	40800	8
564	20230825	091000	7717500	40750	40750	40750	40750	0
565	20230825	090900	7717500	40750	40850	40850	40750	55
566	20230825	090800	5473700	40800	40800	40800	40800	0
567	20230825	090700	5473700	40800	40800	40800	40800	30
568	20230825	090600	4249700	40750	40750	40750	40750	0
569	20230825	090500	4249700	40750	40750	40750	40750	25
570	20230825	090400	3230950	40750	40750	40750	40750	1
571	20230825	090300	3190200	40750	40750	40750	40750	52
572	20230825	090200	1071200	41200	41200	41200	41200	0
573	20230825	090100	1071200	41200	41200	41200	41200	0
574	20230825	090000	1071200	41200	41200	41200	41200	26