KissMeData/007160/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	184500	99202950	40650	40650	40650	40650	38
3	20230810	184400	99202950	40650	40650	40650	40650	0
4	20230810	184300	99202950	40650	40650	40650	40650	0
5	20230810	184200	99202950	40650	40650	40650	40650	0
6	20230810	184100	99202950	40650	40650	40650	40650	0
7	20230810	184000	99202950	40650	40650	40650	40650	0
8	20230810	183900	99202950	40650	40650	40650	40650	0
9	20230810	183800	99202950	40650	40650	40650	40650	0
10	20230810	183700	99202950	40650	40650	40650	40650	0
11	20230810	183600	99202950	40650	40650	40650	40650	0
12	20230810	183500	99202950	40650	40650	40650	40650	0
13	20230810	183400	99202950	40650	40650	40650	40650	0
14	20230810	183300	99202950	40650	40650	40650	40650	0
15	20230810	183200	99202950	40650	40650	40650	40650	0
16	20230810	183100	99202950	40650	40650	40650	40650	0
17	20230810	183000	99202950	40650	40650	40650	40650	0
18	20230810	182900	99202950	40650	40650	40650	40650	0
19	20230810	182800	99202950	40650	40650	40650	40650	0
20	20230810	182700	99202950	40650	40650	40650	40650	0
21	20230810	182600	99202950	40650	40650	40650	40650	0
22	20230810	182500	99202950	40650	40650	40650	40650	0
23	20230810	182400	99202950	40650	40650	40650	40650	0
24	20230810	182300	99202950	40650	40650	40650	40650	0
25	20230810	182200	99202950	40650	40650	40650	40650	0
26	20230810	182100	99202950	40650	40650	40650	40650	0
27	20230810	182000	99202950	40650	40650	40650	40650	0
28	20230810	181900	99202950	40650	40650	40650	40650	0
29	20230810	181800	99202950	40650	40650	40650	40650	0
30	20230810	181700	99202950	40650	40650	40650	40650	0
31	20230810	181600	99202950	40650	40650	40650	40650	0
32	20230810	181500	99202950	40650	40650	40650	40650	38
33	20230810	181400	99202950	40650	40650	40650	40650	0
34	20230810	181300	99202950	40650	40650	40650	40650	0
35	20230810	181200	99202950	40650	40650	40650	40650	0
36	20230810	181100	99202950	40650	40650	40650	40650	0
37	20230810	181000	99202950	40650	40650	40650	40650	0
38	20230810	180900	99202950	40650	40650	40650	40650	0
39	20230810	180800	99202950	40650	40650	40650	40650	0
40	20230810	180700	99202950	40650	40650	40650	40650	0
41	20230810	180600	99202950	40650	40650	40650	40650	0
42	20230810	180500	99202950	40650	40650	40650	40650	0
43	20230810	180400	99202950	40650	40650	40650	40650	0
44	20230810	180300	99202950	40650	40650	40650	40650	0
45	20230810	180200	99202950	40650	40650	40650	40650	0
46	20230810	180100	99202950	40650	40650	40650	40650	0
47	20230810	180000	99202950	40650	40650	40650	40650	0
48	20230810	175900	99202950	40650	40650	40650	40650	0
49	20230810	175800	99202950	40650	40650	40650	40650	0
50	20230810	175700	99202950	40650	40650	40650	40650	0
51	20230810	175600	99202950	40650	40650	40650	40650	0
52	20230810	175500	99202950	40650	40650	40650	40650	0
53	20230810	175400	99202950	40650	40650	40650	40650	0
54	20230810	175300	99202950	40650	40650	40650	40650	0
55	20230810	175200	99202950	40650	40650	40650	40650	0
56	20230810	175100	99202950	40650	40650	40650	40650	0
57	20230810	175000	99202950	40650	40650	40650	40650	0
58	20230810	174900	99202950	40650	40650	40650	40650	0
59	20230810	174800	99202950	40650	40650	40650	40650	0
60	20230810	174700	99202950	40650	40650	40650	40650	0
61	20230810	174600	99202950	40650	40650	40650	40650	0
62	20230810	174500	99202950	40650	40650	40650	40650	38
63	20230810	174400	99202950	40650	40650	40650	40650	0
64	20230810	174300	99202950	40650	40650	40650	40650	0
65	20230810	174200	99202950	40650	40650	40650	40650	0
66	20230810	174100	99202950	40650	40650	40650	40650	0
67	20230810	174000	99202950	40650	40650	40650	40650	0
68	20230810	173900	99202950	40650	40650	40650	40650	0
69	20230810	173800	99202950	40650	40650	40650	40650	0
70	20230810	173700	99202950	40650	40650	40650	40650	0
71	20230810	173600	99202950	40650	40650	40650	40650	0
72	20230810	173500	99202950	40650	40650	40650	40650	0
73	20230810	173400	99202950	40650	40650	40650	40650	0
74	20230810	173300	99202950	40650	40650	40650	40650	0
75	20230810	173200	99202950	40650	40650	40650	40650	0
76	20230810	173100	99202950	40650	40650	40650	40650	0
77	20230810	173000	99202950	40650	40650	40650	40650	0
78	20230810	172900	99202950	40650	40650	40650	40650	0
79	20230810	172800	99202950	40650	40650	40650	40650	0
80	20230810	172700	99202950	40650	40650	40650	40650	0
81	20230810	172600	99202950	40650	40650	40650	40650	0
82	20230810	172500	99202950	40650	40650	40650	40650	0
83	20230810	172400	99202950	40650	40650	40650	40650	0
84	20230810	172300	99202950	40650	40650	40650	40650	0
85	20230810	172200	99202950	40650	40650	40650	40650	0
86	20230810	172100	99202950	40650	40650	40650	40650	0
87	20230810	172000	99202950	40650	40650	40650	40650	0
88	20230810	171900	99202950	40650	40650	40650	40650	0
89	20230810	171800	99202950	40650	40650	40650	40650	0
90	20230810	171700	99202950	40650	40650	40650	40650	0
91	20230810	171600	99202950	40650	40650	40650	40650	0
92	20230810	171500	99202950	40650	40650	40650	40650	38
93	20230810	171400	99202950	40650	40650	40650	40650	0
94	20230810	171300	99202950	40650	40650	40650	40650	0
95	20230810	171200	99202950	40650	40650	40650	40650	0
96	20230810	171100	99202950	40650	40650	40650	40650	0
97	20230810	171000	99202950	40650	40650	40650	40650	0
98	20230810	170900	99202950	40650	40650	40650	40650	0
99	20230810	170800	99202950	40650	40650	40650	40650	0
100	20230810	170700	99202950	40650	40650	40650	40650	0
101	20230810	170600	99202950	40650	40650	40650	40650	0
102	20230810	170500	99202950	40650	40650	40650	40650	0
103	20230810	170400	99202950	40650	40650	40650	40650	0
104	20230810	170300	99202950	40650	40650	40650	40650	0
105	20230810	170200	99202950	40650	40650	40650	40650	0
106	20230810	170100	99202950	40650	40650	40650	40650	0
107	20230810	170000	99202950	40650	40650	40650	40650	0
108	20230810	165900	99202950	40650	40650	40650	40650	0
109	20230810	165800	99202950	40650	40650	40650	40650	0
110	20230810	165700	99202950	40650	40650	40650	40650	0
111	20230810	165600	99202950	40650	40650	40650	40650	0
112	20230810	165500	99202950	40650	40650	40650	40650	0
113	20230810	165400	99202950	40650	40650	40650	40650	0
114	20230810	165300	99202950	40650	40650	40650	40650	0
115	20230810	165200	99202950	40650	40650	40650	40650	0
116	20230810	165100	99202950	40650	40650	40650	40650	0
117	20230810	165000	99202950	40650	40650	40650	40650	0
118	20230810	164900	99202950	40650	40650	40650	40650	0
119	20230810	164800	99202950	40650	40650	40650	40650	0
120	20230810	164700	99202950	40650	40650	40650	40650	0
121	20230810	164600	99202950	40650	40650	40650	40650	0
122	20230810	164500	99202950	40650	40650	40650	40650	38
123	20230810	164400	99202950	40650	40650	40650	40650	0
124	20230810	164300	99202950	40650	40650	40650	40650	0
125	20230810	164200	99202950	40650	40650	40650	40650	0
126	20230810	164100	99202950	40650	40650	40650	40650	0
127	20230810	164000	99202950	40650	40650	40650	40650	0
128	20230810	163900	99202950	40650	40650	40650	40650	0
129	20230810	163800	99202950	40650	40650	40650	40650	0
130	20230810	163700	99202950	40650	40650	40650	40650	0
131	20230810	163600	99202950	40650	40650	40650	40650	0
132	20230810	163500	99202950	40650	40650	40650	40650	0
133	20230810	163400	99202950	40650	40650	40650	40650	0
134	20230810	163300	99202950	40650	40650	40650	40650	0
135	20230810	163200	99202950	40650	40650	40650	40650	0
136	20230810	163100	99202950	40650	40650	40650	40650	0
137	20230810	163000	99202950	40650	40650	40650	40650	0
138	20230810	162900	99202950	40650	40650	40650	40650	0
139	20230810	162800	99202950	40650	40650	40650	40650	0
140	20230810	162700	99202950	40650	40650	40650	40650	0
141	20230810	162600	99202950	40650	40650	40650	40650	0
142	20230810	162500	99202950	40650	40650	40650	40650	0
143	20230810	162400	99202950	40650	40650	40650	40650	0
144	20230810	162300	99202950	40650	40650	40650	40650	0
145	20230810	162200	99202950	40650	40650	40650	40650	0
146	20230810	162100	99202950	40650	40650	40650	40650	0
147	20230810	162000	99202950	40650	40650	40650	40650	0
148	20230810	161900	99202950	40650	40650	40650	40650	0
149	20230810	161800	99202950	40650	40650	40650	40650	0
150	20230810	161700	99202950	40650	40650	40650	40650	0
151	20230810	161600	99202950	40650	40650	40650	40650	0
152	20230810	161500	99202950	40650	40650	40650	40650	38
153	20230810	161400	99202950	40650	40650	40650	40650	0
154	20230810	161300	99202950	40650	40650	40650	40650	0
155	20230810	161200	99202950	40650	40650	40650	40650	0
156	20230810	161100	99202950	40650	40650	40650	40650	0
157	20230810	161000	99202950	40650	40650	40650	40650	0
158	20230810	160900	99202950	40650	40650	40650	40650	0
159	20230810	160800	99202950	40650	40650	40650	40650	0
160	20230810	160700	99202950	40650	40650	40650	40650	0
161	20230810	160600	99202950	40650	40650	40650	40650	0
162	20230810	160500	99202950	40650	40650	40650	40650	0
163	20230810	160400	99202950	40650	40650	40650	40650	0
164	20230810	160300	99202950	40650	40650	40650	40650	0
165	20230810	160200	99202950	40650	40650	40650	40650	0
166	20230810	160100	99202950	40650	40650	40650	40650	0
167	20230810	160000	99202950	40650	40650	40650	40650	0
168	20230810	155900	99202950	40650	40650	40650	40650	0
169	20230810	155800	99202950	40650	40650	40650	40650	0
170	20230810	155700	99202950	40650	40650	40650	40650	0
171	20230810	155600	99202950	40650	40650	40650	40650	0
172	20230810	155500	99202950	40650	40650	40650	40650	0
173	20230810	155400	99202950	40650	40650	40650	40650	0
174	20230810	155300	99202950	40650	40650	40650	40650	0
175	20230810	155200	99202950	40650	40650	40650	40650	0
176	20230810	155100	99202950	40650	40650	40650	40650	0
177	20230810	155000	99202950	40650	40650	40650	40650	0
178	20230810	154900	99202950	40650	40650	40650	40650	0
179	20230810	154800	99202950	40650	40650	40650	40650	0
180	20230810	154700	99202950	40650	40650	40650	40650	0
181	20230810	154600	99202950	40650	40650	40650	40650	0
182	20230810	154500	99202950	40650	40650	40650	40650	38
183	20230810	154400	99202950	40650	40650	40650	40650	0
184	20230810	154300	99202950	40650	40650	40650	40650	0
185	20230810	154200	99202950	40650	40650	40650	40650	0
186	20230810	154100	99202950	40650	40650	40650	40650	0
187	20230810	154000	99202950	40650	40650	40650	40650	0
188	20230810	153900	99202950	40650	40650	40650	40650	0
189	20230810	153800	99202950	40650	40650	40650	40650	0
190	20230810	153700	99202950	40650	40650	40650	40650	0
191	20230810	153600	99202950	40650	40650	40650	40650	0
192	20230810	153500	99202950	40650	40650	40650	40650	0
193	20230810	153400	99202950	40650	40650	40650	40650	0
194	20230810	153300	99202950	40650	40650	40650	40650	0
195	20230810	153200	99202950	40650	40650	40650	40650	0
196	20230810	153100	99202950	40650	40650	40650	40650	0
197	20230810	153000	99202950	40650	40650	40650	40650	38
198	20230810	152900	97658250	40650	40650	40650	40650	0
199	20230810	152800	97658250	40650	40650	40650	40650	0
200	20230810	152700	97658250	40650	40650	40650	40650	0
201	20230810	152600	97658250	40650	40650	40650	40650	0
202	20230810	152500	97658250	40650	40650	40650	40650	0
203	20230810	152400	97658250	40650	40650	40650	40650	0
204	20230810	152300	97658250	40650	40650	40650	40650	0
205	20230810	152200	97658250	40650	40650	40650	40650	0
206	20230810	152100	97658250	40650	40650	40650	40650	0
207	20230810	152000	97658250	40650	40650	40650	40650	0
208	20230810	151900	97658250	40650	40650	40650	40650	0
209	20230810	151800	97658250	40650	40650	40650	40650	15
210	20230810	151700	97048500	40650	40650	40650	40650	2
211	20230810	151600	96967200	40600	40550	40700	40550	23
212	20230810	151500	96033350	40500	40550	40550	40500	6
213	20230810	151400	95790300	40550	40600	40600	40550	2
214	20230810	151300	95709150	40500	40500	40500	40500	2
215	20230810	151200	95628150	40650	40450	40650	40450	9
216	20230810	151100	95263750	40600	40600	40600	40600	0
217	20230810	151000	95263750	40600	40500	40600	40450	8
218	20230810	150900	94939600	40600	40600	40600	40600	1
219	20230810	150800	94899000	40500	40450	40500	40450	4
220	20230810	150700	94737100	40450	40500	40500	40450	4
221	20230810	150600	94575250	40650	40500	40650	40450	6
222	20230810	150500	94332200	40500	40450	40500	40450	4
223	20230810	150400	94170350	40500	40500	40500	40450	5
224	20230810	150300	93967950	40500	40500	40500	40500	2
225	20230810	150200	93886950	40550	40450	40550	40450	8
226	20230810	150100	93563250	40500	40450	40500	40450	5
227	20230810	150000	93360850	40500	40450	40500	40450	3
228	20230810	145900	93239450	40550	40550	40550	40550	3
229	20230810	145800	93117800	40450	40450	40450	40450	2
230	20230810	145700	93036900	40600	40500	40600	40500	4
231	20230810	145600	92874750	40500	40450	40500	40450	7
232	20230810	145500	92591550	40450	40500	40500	40450	5
233	20230810	145400	92389150	40450	40450	40450	40450	2
234	20230810	145300	92308250	40500	40450	40500	40450	5
235	20230810	145200	92105900	40500	40450	40500	40450	7
236	20230810	145100	91822650	40500	40500	40500	40500	0
237	20230810	145000	91822650	40500	40450	40650	40450	6
238	20230810	144900	91579450	40450	40450	40650	40450	8
239	20230810	144800	91255600	40450	40500	40500	40400	7
240	20230810	144700	90972500	40450	40400	40450	40400	6
241	20230810	144600	90729950	40450	40500	40650	40400	7
242	20230810	144500	90446500	40450	40450	40450	40450	4
243	20230810	144400	90284700	40500	40450	40500	40400	8
244	20230810	144300	89961250	40450	40450	40450	40450	1
245	20230810	144200	89920800	40450	40500	40500	40450	7
246	20230810	144100	89637600	40500	40550	40550	40500	2
247	20230810	144000	89556550	40650	40550	40650	40550	2
248	20230810	143900	89475350	40700	40500	40700	40500	5
249	20230810	143800	89272450	40450	40750	40750	40450	3
250	20230810	143700	89150800	40500	40450	40500	40450	6
251	20230810	143600	88907950	40450	40500	40500	40450	4
252	20230810	143500	88746100	40550	40400	40550	40400	10
253	20230810	143400	88341250	40400	40400	40450	40400	41
254	20230810	143300	86683750	40500	40450	40500	40450	3
255	20230810	143200	86562350	40400	40400	40400	40400	4
256	20230810	143100	86400750	40550	40550	40550	40550	1
257	20230810	143000	86360200	40500	40450	40500	40400	6
258	20230810	142900	86117550	40550	40550	40550	40550	1
259	20230810	142800	86077000	40550	40400	40600	40400	108
260	20230810	142700	81713450	40400	40400	40400	40400	52
261	20230810	142600	79612650	40450	40400	40450	40400	9
262	20230810	142500	79248900	40450	40450	40450	40450	0
263	20230810	142400	79248900	40450	40450	40450	40400	5
264	20230810	142300	79046750	40450	40450	40450	40450	0
265	20230810	142200	79046750	40450	40500	40500	40450	6
266	20230810	142100	78803900	40450	40450	40450	40450	0
267	20230810	142000	78803900	40450	40550	40550	40450	3
268	20230810	141900	78682450	40550	40450	40550	40450	5
269	20230810	141800	78480050	40450	40500	40500	40450	3
270	20230810	141700	78358650	40550	40550	40550	40550	2
271	20230810	141600	78277550	40450	40500	40500	40450	4
272	20230810	141500	78115700	40450	40500	40500	40450	5
273	20230810	141400	77913350	40450	40500	40500	40450	5
274	20230810	141300	77711050	40500	40500	40500	40500	3
275	20230810	141200	77589550	40450	40450	40450	40450	3
276	20230810	141100	77468200	40550	40500	40550	40500	3
277	20230810	141000	77346650	40450	40450	40450	40450	5
278	20230810	140900	77144400	40500	40500	40500	40500	1
279	20230810	140800	77103900	40500	40450	40500	40450	4
280	20230810	140700	76942000	40450	40500	40500	40450	4
281	20230810	140600	76780150	40450	40550	40550	40450	5
282	20230810	140500	76577700	40550	40550	40550	40550	1
283	20230810	140400	76537150	40450	40550	40550	40450	4
284	20230810	140300	76375150	40750	40800	40800	40600	37
285	20230810	140200	74872600	40450	40800	40800	40450	8
286	20230810	140100	74548600	40450	40400	40450	40400	5
287	20230810	140000	74346550	40450	40400	40450	40400	6
288	20230810	135900	74104000	40400	40400	40400	40400	2
289	20230810	135800	74023200	40750	40450	40750	40450	4
290	20230810	135700	73860800	40450	40400	40450	40400	4
291	20230810	135600	73699150	40750	40450	40800	40450	3
292	20230810	135500	73577150	40450	40400	40450	40400	5
293	20230810	135400	73375050	40450	40800	40800	40450	5
294	20230810	135300	73172100	40450	40400	40450	40400	7
295	20230810	135200	72889100	40500	40450	40500	40400	5
296	20230810	135100	72686900	40450	40400	40450	40400	4
297	20230810	135000	72525200	40500	40500	40500	40500	0
298	20230810	134900	72525200	40500	40400	40750	40400	6
299	20230810	134800	72281900	40750	40450	40750	40450	4
300	20230810	134700	72119800	40450	40450	40800	40400	7
301	20230810	134600	71836100	40400	40400	40400	40400	2
302	20230810	134500	71755300	40450	40450	40450	40400	7
303	20230810	134400	71472400	40450	40450	40450	40450	1
304	20230810	134300	71431950	40750	40450	40750	40400	7
305	20230810	134200	71148350	40450	40450	40450	40450	2
306	20230810	134100	71067450	40400	40500	40500	40400	4
307	20230810	134000	70905750	40450	40500	40500	40450	4
308	20230810	133900	70743850	40450	40450	40450	40450	6
309	20230810	133800	70501150	40550	40500	40600	40500	4
310	20230810	133700	70338950	40450	40450	40450	40450	12
311	20230810	133600	69853550	40500	40500	40500	40500	3
312	20230810	133500	69732050	40500	40500	40500	40500	2
313	20230810	133400	69651050	40700	40700	40700	40650	4
314	20230810	133300	69488300	40600	40450	40600	40450	4
315	20230810	133200	69326350	40750	40750	40750	40550	3
316	20230810	133100	69204300	40750	40450	40750	40450	4
317	20230810	133000	69042150	40450	40500	40500	40450	4
318	20230810	132900	68880300	40500	40500	40500	40450	7
319	20230810	132800	68597050	40550	40550	40550	40550	1
320	20230810	132700	68556500	40550	40550	40550	40450	5
321	20230810	132600	68354050	40750	40450	40750	40450	8
322	20230810	132500	68030150	40550	40400	40800	40400	14
323	20230810	132400	67462650	40400	40400	40400	40400	0
324	20230810	132300	67462650	40400	40450	40450	40400	7
325	20230810	132200	67179750	40450	40450	40450	40450	1
326	20230810	132100	67139300	40750	40450	40750	40400	5
327	20230810	132000	66936850	40450	40450	40450	40450	1
328	20230810	131900	66896400	40400	40500	40500	40400	7
329	20230810	131800	66613250	40450	40400	40450	40400	4
330	20230810	131700	66451550	40400	40450	40450	40400	5
331	20230810	131600	66249450	40450	40450	40450	40450	2
332	20230810	131500	66168550	40400	40400	40400	40400	5
333	20230810	131400	65966550	40450	40450	40500	40450	4
334	20230810	131300	65804650	40400	40400	40400	40400	6
335	20230810	131200	65562250	40450	40400	40450	40400	3
336	20230810	131100	65441000	40450	40500	40500	40400	5
337	20230810	131000	65238800	40450	40400	40450	40400	4
338	20230810	130900	65077150	40400	40400	40450	40400	6
339	20230810	130800	64834650	40450	40450	40450	40450	1
340	20230810	130700	64794200	40400	40450	40500	40400	6
341	20230810	130600	64551550	40400	40450	40450	40400	4
342	20230810	130500	64389900	40450	40500	40500	40450	5
343	20230810	130400	64187550	40500	40450	40500	40400	6
344	20230810	130300	63944950	40400	40500	40500	40400	6
345	20230810	130200	63702300	40450	40400	40450	40400	5
346	20230810	130100	63500200	40400	40450	40450	40400	4
347	20230810	130000	63338500	40450	40400	40450	40400	5
348	20230810	125900	63136350	40400	40450	40450	40400	3
349	20230810	125800	63015100	40500	40500	40500	40500	2
350	20230810	125700	62934100	40400	40500	40500	40400	6
351	20230810	125600	62691500	40450	40500	40500	40450	5
352	20230810	125500	62489150	40450	40500	40500	40450	7
353	20230810	125400	62205900	40450	40500	40500	40450	4
354	20230810	125300	62044050	40400	40450	40500	40400	10
355	20230810	125200	61639550	40450	40500	40500	40450	3
356	20230810	125100	61518150	40400	40450	40500	40400	9
357	20230810	125000	61154150	40450	40400	40450	40400	3
358	20230810	124900	61032900	40500	40500	40500	40500	3
359	20230810	124800	60911400	40450	40400	40450	40400	8
360	20230810	124700	60587950	40400	40400	40400	40400	3
361	20230810	124600	60466750	40400	40400	40400	40400	2
362	20230810	124500	60385950	40450	40450	40450	40450	3
363	20230810	124400	60264600	40450	40400	40450	40400	6
364	20230810	124300	60022050	40450	40450	40450	40450	2
365	20230810	124200	59941150	40400	40450	40450	40400	5
366	20230810	124100	59739000	40500	40450	40500	40450	7
367	20230810	124000	59455800	40450	40400	40450	40400	11
368	20230810	123900	59010950	40400	40400	40400	40400	9
369	20230810	123800	58647350	40400	40400	40400	40400	12
370	20230810	123700	58162550	40400	40400	40400	40400	2
371	20230810	123600	58081750	40500	40400	40500	40400	19
372	20230810	123500	57313550	40400	40400	40400	40400	2
373	20230810	123400	57232750	40500	40450	40500	40400	8
374	20230810	123300	56909250	40450	40450	40450	40450	9
375	20230810	123200	56545200	40450	40500	40500	40450	9
376	20230810	123100	56181100	40450	40450	40450	40450	9
377	20230810	123000	55817050	40450	40450	40450	40450	13
378	20230810	122900	55291200	40450	40450	40450	40450	2
379	20230810	122800	55210300	40450	40450	40500	40400	16
380	20230810	122700	54563150	40400	40400	40400	40400	9
381	20230810	122600	54199550	40450	40450	40450	40450	9
382	20230810	122500	53835500	40500	40400	40500	40400	14
383	20230810	122400	53269300	40400	40450	40450	40400	8
384	20230810	122300	52945850	40450	40450	40450	40450	3
385	20230810	122200	52824500	40450	40450	40500	40450	15
386	20230810	122100	52217700	40450	40450	40450	40450	20
387	20230810	122000	51408700	40400	40450	40450	40400	7
388	20230810	121900	51125650	40450	40450	40450	40450	10
389	20230810	121800	50721150	40450	40450	40450	40450	20
390	20230810	121700	49912150	40800	40800	40800	40800	1
391	20230810	121600	49871350	40450	40450	40500	40450	10
392	20230810	121500	49466650	40450	40450	40450	40450	7
393	20230810	121400	49183500	40900	40450	40900	40450	12
394	20230810	121300	48696700	40450	40500	40500	40450	16
395	20230810	121200	48048850	40500	40500	40500	40500	87
396	20230810	121100	44525350	40500	40500	40500	40500	3
397	20230810	121000	44403850	40500	40500	40500	40500	12
398	20230810	120900	43917850	40500	40900	40900	40500	6
399	20230810	120800	43674250	40550	40500	40550	40500	20
400	20230810	120700	42864050	40500	40550	40550	40500	8
401	20230810	120600	42539700	40550	40550	40550	40550	10
402	20230810	120500	42134200	40550	40550	40550	40550	2
403	20230810	120400	42053100	40550	40900	40900	40550	90
404	20230810	120300	38403250	40600	40550	40600	40550	10
405	20230810	120200	37997700	40550	40550	40550	40550	14
406	20230810	120100	37430000	40600	40500	40600	40500	14
407	20230810	120000	36862800	40500	40550	40550	40500	10
408	20230810	115900	36457500	40550	40550	40550	40550	4
409	20230810	115800	36295300	40550	40550	40550	40550	11
410	20230810	115700	35849250	40550	40550	40550	40550	9
411	20230810	115600	35484300	40550	40550	40550	40550	13
412	20230810	115500	34957150	40550	40550	40550	40550	13
413	20230810	115400	34430000	40550	40600	40600	40550	15
414	20230810	115300	33821300	40650	40550	40650	40550	9
415	20230810	115200	33456200	40550	40600	40650	40550	12
416	20230810	115100	32969350	40550	40550	40550	40550	11
417	20230810	115000	32523300	40550	40700	40700	40550	11
418	20230810	114900	32077100	40600	40550	40750	40550	18
419	20230810	114800	31346800	40550	40550	40550	40550	13
420	20230810	114700	30819650	40600	40600	40600	40600	1
421	20230810	114600	30779050	40600	40600	40600	40600	20
422	20230810	114500	29967050	40650	40650	40650	40650	5
423	20230810	114400	29763800	40650	40650	40650	40650	13
424	20230810	114300	29235350	40650	40650	40650	40650	4
425	20230810	114200	29072750	40700	40700	40700	40700	12
426	20230810	114100	28584350	40700	40700	40700	40700	4
427	20230810	114000	28421550	40700	40700	40700	40700	3
428	20230810	113900	28299450	40700	40750	40750	40700	3
429	20230810	113800	28177300	40750	40750	40750	40750	4
430	20230810	113700	28014300	40750	40750	40750	40750	4
431	20230810	113600	27851300	40750	40750	40750	40750	4
432	20230810	113500	27688300	40750	40800	40800	40750	6
433	20230810	113400	27443700	40850	40800	40850	40800	3
434	20230810	113300	27321250	40800	40800	40800	40800	7
435	20230810	113200	27035650	40800	40800	40800	40800	1
436	20230810	113100	26994850	40800	40800	40800	40800	2
437	20230810	113000	26913250	40800	40800	40800	40800	1
438	20230810	112900	26872450	40800	40800	40800	40800	3
439	20230810	112800	26750050	40800	40800	40800	40800	1
440	20230810	112700	26709250	40800	40800	40800	40800	3
441	20230810	112600	26586850	40800	40800	40800	40800	0
442	20230810	112500	26586850	40800	40800	40800	40800	4
443	20230810	112400	26423650	40850	40850	40850	40850	0
444	20230810	112300	26423650	40850	40900	40900	40850	15
445	20230810	112200	25810200	40900	40900	40900	40900	0
446	20230810	112100	25810200	40900	40900	40900	40900	2
447	20230810	112000	25728400	40950	40950	40950	40950	0
448	20230810	111900	25728400	40950	40950	40950	40950	17
449	20230810	111800	25032250	40950	40950	40950	40950	0
450	20230810	111700	25032250	40950	40950	40950	40950	0
451	20230810	111600	25032250	40950	40950	40950	40950	1
452	20230810	111500	24991300	40950	40950	40950	40950	0
453	20230810	111400	24991300	40950	40950	40950	40950	0
454	20230810	111300	24991300	40950	40950	40950	40950	0
455	20230810	111200	24991300	40950	40950	40950	40950	0
456	20230810	111100	24991300	40950	40950	40950	40950	0
457	20230810	111000	24991300	40950	40950	40950	40950	0
458	20230810	110900	24991300	40950	40950	40950	40950	0
459	20230810	110800	24991300	40950	40950	40950	40950	0
460	20230810	110700	24991300	40950	40950	40950	40950	0
461	20230810	110600	24991300	40950	40950	40950	40950	0
462	20230810	110500	24991300	40950	40950	40950	40950	0
463	20230810	110400	24991300	40950	40950	40950	40950	0
464	20230810	110300	24991300	40950	40950	40950	40950	0
465	20230810	110200	24991300	40950	40950	40950	40950	0
466	20230810	110100	24991300	40950	40950	40950	40950	0
467	20230810	110000	24991300	40950	40950	40950	40950	0
468	20230810	105900	24991300	40950	40950	40950	40950	0
469	20230810	105800	24991300	40950	40950	40950	40950	0
470	20230810	105700	24991300	40950	40950	40950	40950	0
471	20230810	105600	24991300	40950	40950	40950	40950	0
472	20230810	105500	24991300	40950	40950	40950	40950	2
473	20230810	105400	24909400	40850	40850	40850	40850	0
474	20230810	105300	24909400	40850	40850	40850	40850	0
475	20230810	105200	24909400	40850	40850	40850	40850	0
476	20230810	105100	24909400	40850	40850	40850	40850	0
477	20230810	105000	24909400	40850	40850	40850	40850	0
478	20230810	104900	24909400	40850	40850	40850	40850	0
479	20230810	104800	24909400	40850	40850	40850	40850	0
480	20230810	104700	24909400	40850	40850	40850	40850	0
481	20230810	104600	24909400	40850	40850	40850	40850	0
482	20230810	104500	24909400	40850	40850	40850	40850	0
483	20230810	104400	24909400	40850	40850	40850	40850	6
484	20230810	104300	24664300	41000	41000	41000	41000	0
485	20230810	104200	24664300	41000	41000	41000	41000	0
486	20230810	104100	24664300	41000	41000	41000	41000	0
487	20230810	104000	24664300	41000	41000	41000	41000	0
488	20230810	103900	24664300	41000	41000	41000	41000	0
489	20230810	103800	24664300	41000	41000	41000	41000	0
490	20230810	103700	24664300	41000	41000	41000	41000	1
491	20230810	103600	24623300	41000	40900	41000	40900	4
492	20230810	103500	24459550	40850	40850	40850	40850	3
493	20230810	103400	24337000	41000	41000	41000	41000	1
494	20230810	103300	24296000	40900	40900	40900	40900	1
495	20230810	103200	24255100	41000	41000	41000	41000	0
496	20230810	103100	24255100	41000	41000	41000	41000	0
497	20230810	103000	24255100	41000	40850	41000	40850	2
498	20230810	102900	24173250	40950	40950	40950	40950	0
499	20230810	102800	24173250	40950	40950	40950	40950	1
500	20230810	102700	24132300	40800	40750	40800	40700	7
501	20230810	102600	23847250	40750	41000	41000	40750	26
502	20230810	102500	22787500	41000	40800	41000	40800	2
503	20230810	102400	22705700	40750	40750	40750	40750	2
504	20230810	102300	22624200	41000	41000	41000	41000	0
505	20230810	102200	22624200	41000	40750	41000	40750	2
506	20230810	102100	22542450	41000	40700	41000	40700	2
507	20230810	102000	22460750	40950	40950	40950	40950	0
508	20230810	101900	22460750	40950	40950	40950	40950	1
509	20230810	101800	22419800	40650	40550	40950	40550	60
510	20230810	101700	19980350	40450	40450	40450	40450	0
511	20230810	101600	19980350	40450	40500	40500	40450	4
512	20230810	101500	19818500	40650	40650	40650	40650	0
513	20230810	101400	19818500	40650	40650	40650	40650	0
514	20230810	101300	19818500	40650	40650	40650	40650	0
515	20230810	101200	19818500	40650	40650	40650	40650	0
516	20230810	101100	19818500	40650	40650	40650	40650	0
517	20230810	101000	19818500	40650	40650	40650	40650	0
518	20230810	100900	19818500	40650	40650	40650	40650	0
519	20230810	100800	19818500	40650	40650	40650	40650	0
520	20230810	100700	19818500	40650	40650	40650	40650	0
521	20230810	100600	19818500	40650	40650	40650	40650	0
522	20230810	100500	19818500	40650	40500	40650	40500	76
523	20230810	100400	16740350	40500	40550	40550	40500	70
524	20230810	100300	13904900	40550	40550	40550	40550	0
525	20230810	100200	13904900	40550	40600	40600	40550	5
526	20230810	100100	13702000	40550	40550	40550	40550	0
527	20230810	100000	13702000	40550	40650	40650	40550	25
528	20230810	095900	12687850	40650	40650	40650	40650	0
529	20230810	095800	12687850	40650	40650	40650	40650	0
530	20230810	095700	12687850	40650	40650	40650	40650	0
531	20230810	095600	12687850	40650	40650	40650	40650	3
532	20230810	095500	12565900	40700	40700	40700	40700	0
533	20230810	095400	12565900	40700	40700	40700	40700	0
534	20230810	095300	12565900	40700	40700	40700	40700	0
535	20230810	095200	12565900	40700	40700	40700	40700	0
536	20230810	095100	12565900	40700	40700	40700	40700	2
537	20230810	095000	12484500	40650	40650	40650	40650	0
538	20230810	094900	12484500	40650	40650	40650	40650	0
539	20230810	094800	12484500	40650	40650	40650	40650	0
540	20230810	094700	12484500	40650	40650	40650	40650	0
541	20230810	094600	12484500	40650	40650	40650	40650	3
542	20230810	094500	12362550	40650	40650	40650	40650	0
543	20230810	094400	12362550	40650	40650	40650	40650	0
544	20230810	094300	12362550	40650	40650	40650	40650	0
545	20230810	094200	12362550	40650	40650	40650	40650	4
546	20230810	094100	12199950	40700	40700	40700	40700	0
547	20230810	094000	12199950	40700	40700	40700	40700	2
548	20230810	093900	12118550	40950	40850	40950	40700	40
549	20230810	093800	10489900	40950	40800	40950	40800	2
550	20230810	093700	10408150	40950	40750	40950	40750	2
551	20230810	093600	10326450	40950	40700	40950	40700	7
552	20230810	093500	10041300	40700	40650	40700	40650	4
553	20230810	093400	9878650	40600	40600	40600	40600	39
554	20230810	093300	8295250	40650	40650	40650	40600	60
555	20230810	093200	5857150	40600	40750	40750	40600	100
556	20230810	093100	1796100	40750	40750	40750	40750	0
557	20230810	093000	1796100	40750	40750	40750	40750	3
558	20230810	092900	1673850	40800	40800	40800	40800	0
559	20230810	092800	1673850	40800	40800	40800	40800	0
560	20230810	092700	1673850	40800	40800	40800	40800	0
561	20230810	092600	1673850	40800	40800	40800	40800	0
562	20230810	092500	1673850	40800	40800	40800	40800	0
563	20230810	092400	1673850	40800	40800	40800	40800	0
564	20230810	092300	1673850	40800	40800	40800	40800	0
565	20230810	092200	1673850	40800	40800	40800	40800	0
566	20230810	092100	1673850	40800	40800	40800	40800	0
567	20230810	092000	1673850	40800	40800	40800	40800	0
568	20230810	091900	1673850	40800	40800	40800	40800	0
569	20230810	091800	1673850	40800	40800	40800	40800	0
570	20230810	091700	1673850	40800	40800	40800	40800	1
571	20230810	091600	1633050	40800	40800	40800	40800	8
572	20230810	091500	1306650	41050	41050	41050	41050	0
573	20230810	091400	1306650	41050	41050	41050	41050	1
574	20230810	091300	1265600	41000	41000	41000	41000	0
575	20230810	091200	1265600	41000	41000	41000	41000	10
576	20230810	091100	855600	41100	41100	41100	41100	0
577	20230810	091000	855600	41100	41100	41100	41100	0
578	20230810	090900	855600	41100	41100	41100	41100	0
579	20230810	090800	855600	41100	41100	41100	41100	1
580	20230810	090700	814500	40850	40850	40850	40850	1
581	20230810	090600	773650	40650	40650	40650	40650	15
582	20230810	090500	163900	40900	40900	40900	40900	0
583	20230810	090400	163900	40900	40900	40900	40900	2
584	20230810	090300	82100	41050	41050	41050	41050	1
585	20230810	090200	41050	41050	41050	41050	41050	0
586	20230810	090100	41050	41050	41050	41050	41050	0
587	20230810	090000	41050	41050	41050	41050	41050	1