KissMeData/007160/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	184600	109514450	40650	40650	40650	40650	212
3	20230811	184500	109514450	40650	40650	40650	40650	0
4	20230811	184400	109514450	40650	40650	40650	40650	0
5	20230811	184300	109514450	40650	40650	40650	40650	0
6	20230811	184200	109514450	40650	40650	40650	40650	0
7	20230811	184100	109514450	40650	40650	40650	40650	0
8	20230811	184000	109514450	40650	40650	40650	40650	0
9	20230811	183900	109514450	40650	40650	40650	40650	0
10	20230811	183800	109514450	40650	40650	40650	40650	0
11	20230811	183700	109514450	40650	40650	40650	40650	0
12	20230811	183600	109514450	40650	40650	40650	40650	0
13	20230811	183500	109514450	40650	40650	40650	40650	0
14	20230811	183400	109514450	40650	40650	40650	40650	0
15	20230811	183300	109514450	40650	40650	40650	40650	0
16	20230811	183200	109514450	40650	40650	40650	40650	0
17	20230811	183100	109514450	40650	40650	40650	40650	0
18	20230811	183000	109514450	40650	40650	40650	40650	0
19	20230811	182900	109514450	40650	40650	40650	40650	0
20	20230811	182800	109514450	40650	40650	40650	40650	0
21	20230811	182700	109514450	40650	40650	40650	40650	0
22	20230811	182600	109514450	40650	40650	40650	40650	0
23	20230811	182500	109514450	40650	40650	40650	40650	0
24	20230811	182400	109514450	40650	40650	40650	40650	0
25	20230811	182300	109514450	40650	40650	40650	40650	0
26	20230811	182200	109514450	40650	40650	40650	40650	0
27	20230811	182100	109514450	40650	40650	40650	40650	0
28	20230811	182000	109514450	40650	40650	40650	40650	0
29	20230811	181900	109514450	40650	40650	40650	40650	0
30	20230811	181800	109514450	40650	40650	40650	40650	0
31	20230811	181700	109514450	40650	40650	40650	40650	0
32	20230811	181600	109514450	40650	40650	40650	40650	212
33	20230811	181500	109514450	40650	40650	40650	40650	0
34	20230811	181400	109514450	40650	40650	40650	40650	0
35	20230811	181300	109514450	40650	40650	40650	40650	0
36	20230811	181200	109514450	40650	40650	40650	40650	0
37	20230811	181100	109514450	40650	40650	40650	40650	0
38	20230811	181000	109514450	40650	40650	40650	40650	0
39	20230811	180900	109514450	40650	40650	40650	40650	0
40	20230811	180800	109514450	40650	40650	40650	40650	0
41	20230811	180700	109514450	40650	40650	40650	40650	0
42	20230811	180600	109514450	40650	40650	40650	40650	0
43	20230811	180500	109514450	40650	40650	40650	40650	0
44	20230811	180400	109514450	40650	40650	40650	40650	0
45	20230811	180300	109514450	40650	40650	40650	40650	0
46	20230811	180200	109514450	40650	40650	40650	40650	0
47	20230811	180100	109514450	40650	40650	40650	40650	0
48	20230811	180000	109514450	40650	40650	40650	40650	0
49	20230811	175900	109514450	40650	40650	40650	40650	0
50	20230811	175800	109514450	40650	40650	40650	40650	0
51	20230811	175700	109514450	40650	40650	40650	40650	0
52	20230811	175600	109514450	40650	40650	40650	40650	0
53	20230811	175500	109514450	40650	40650	40650	40650	0
54	20230811	175400	109514450	40650	40650	40650	40650	0
55	20230811	175300	109514450	40650	40650	40650	40650	0
56	20230811	175200	109514450	40650	40650	40650	40650	0
57	20230811	175100	109514450	40650	40650	40650	40650	0
58	20230811	175000	109514450	40650	40650	40650	40650	0
59	20230811	174900	109514450	40650	40650	40650	40650	0
60	20230811	174800	109514450	40650	40650	40650	40650	0
61	20230811	174700	109514450	40650	40650	40650	40650	0
62	20230811	174600	109514450	40650	40650	40650	40650	212
63	20230811	174500	109514450	40650	40650	40650	40650	0
64	20230811	174400	109514450	40650	40650	40650	40650	0
65	20230811	174300	109514450	40650	40650	40650	40650	0
66	20230811	174200	109514450	40650	40650	40650	40650	0
67	20230811	174100	109514450	40650	40650	40650	40650	0
68	20230811	174000	109514450	40650	40650	40650	40650	0
69	20230811	173900	109514450	40650	40650	40650	40650	0
70	20230811	173800	109514450	40650	40650	40650	40650	0
71	20230811	173700	109514450	40650	40650	40650	40650	0
72	20230811	173600	109514450	40650	40650	40650	40650	0
73	20230811	173500	109514450	40650	40650	40650	40650	0
74	20230811	173400	109514450	40650	40650	40650	40650	0
75	20230811	173300	109514450	40650	40650	40650	40650	0
76	20230811	173200	109514450	40650	40650	40650	40650	0
77	20230811	173100	109514450	40650	40650	40650	40650	0
78	20230811	173000	109514450	40650	40650	40650	40650	0
79	20230811	172900	109514450	40650	40650	40650	40650	0
80	20230811	172800	109514450	40650	40650	40650	40650	0
81	20230811	172700	109514450	40650	40650	40650	40650	0
82	20230811	172600	109514450	40650	40650	40650	40650	0
83	20230811	172500	109514450	40650	40650	40650	40650	0
84	20230811	172400	109514450	40650	40650	40650	40650	0
85	20230811	172300	109514450	40650	40650	40650	40650	0
86	20230811	172200	109514450	40650	40650	40650	40650	0
87	20230811	172100	109514450	40650	40650	40650	40650	0
88	20230811	172000	109514450	40650	40650	40650	40650	0
89	20230811	171900	109514450	40650	40650	40650	40650	0
90	20230811	171800	109514450	40650	40650	40650	40650	0
91	20230811	171700	109514450	40650	40650	40650	40650	0
92	20230811	171600	109514450	40650	40650	40650	40650	212
93	20230811	171500	109514450	40650	40650	40650	40650	0
94	20230811	171400	109514450	40650	40650	40650	40650	0
95	20230811	171300	109514450	40650	40650	40650	40650	0
96	20230811	171200	109514450	40650	40650	40650	40650	0
97	20230811	171100	109514450	40650	40650	40650	40650	0
98	20230811	171000	109514450	40650	40650	40650	40650	0
99	20230811	170900	109514450	40650	40650	40650	40650	0
100	20230811	170800	109514450	40650	40650	40650	40650	0
101	20230811	170700	109514450	40650	40650	40650	40650	0
102	20230811	170600	109514450	40650	40650	40650	40650	0
103	20230811	170500	109514450	40650	40650	40650	40650	0
104	20230811	170400	109514450	40650	40650	40650	40650	0
105	20230811	170300	109514450	40650	40650	40650	40650	0
106	20230811	170200	109514450	40650	40650	40650	40650	0
107	20230811	170100	109514450	40650	40650	40650	40650	0
108	20230811	170000	109514450	40650	40650	40650	40650	0
109	20230811	165900	109514450	40650	40650	40650	40650	0
110	20230811	165800	109514450	40650	40650	40650	40650	0
111	20230811	165700	109514450	40650	40650	40650	40650	0
112	20230811	165600	109514450	40650	40650	40650	40650	0
113	20230811	165500	109514450	40650	40650	40650	40650	0
114	20230811	165400	109514450	40650	40650	40650	40650	0
115	20230811	165300	109514450	40650	40650	40650	40650	0
116	20230811	165200	109514450	40650	40650	40650	40650	0
117	20230811	165100	109514450	40650	40650	40650	40650	0
118	20230811	165000	109514450	40650	40650	40650	40650	0
119	20230811	164900	109514450	40650	40650	40650	40650	0
120	20230811	164800	109514450	40650	40650	40650	40650	0
121	20230811	164700	109514450	40650	40650	40650	40650	0
122	20230811	164600	109514450	40650	40650	40650	40650	212
123	20230811	164500	109514450	40650	40650	40650	40650	0
124	20230811	164400	109514450	40650	40650	40650	40650	0
125	20230811	164300	109514450	40650	40650	40650	40650	0
126	20230811	164200	109514450	40650	40650	40650	40650	0
127	20230811	164100	109514450	40650	40650	40650	40650	0
128	20230811	164000	109514450	40650	40650	40650	40650	0
129	20230811	163900	109514450	40650	40650	40650	40650	0
130	20230811	163800	109514450	40650	40650	40650	40650	0
131	20230811	163700	109514450	40650	40650	40650	40650	0
132	20230811	163600	109514450	40650	40650	40650	40650	0
133	20230811	163500	109514450	40650	40650	40650	40650	0
134	20230811	163400	109514450	40650	40650	40650	40650	0
135	20230811	163300	109514450	40650	40650	40650	40650	0
136	20230811	163200	109514450	40650	40650	40650	40650	0
137	20230811	163100	109514450	40650	40650	40650	40650	0
138	20230811	163000	109514450	40650	40650	40650	40650	0
139	20230811	162900	109514450	40650	40650	40650	40650	0
140	20230811	162800	109514450	40650	40650	40650	40650	0
141	20230811	162700	109514450	40650	40650	40650	40650	0
142	20230811	162600	109514450	40650	40650	40650	40650	0
143	20230811	162500	109514450	40650	40650	40650	40650	0
144	20230811	162400	109514450	40650	40650	40650	40650	0
145	20230811	162300	109514450	40650	40650	40650	40650	0
146	20230811	162200	109514450	40650	40650	40650	40650	0
147	20230811	162100	109514450	40650	40650	40650	40650	0
148	20230811	162000	109514450	40650	40650	40650	40650	0
149	20230811	161900	109514450	40650	40650	40650	40650	0
150	20230811	161800	109514450	40650	40650	40650	40650	0
151	20230811	161700	109514450	40650	40650	40650	40650	0
152	20230811	161600	109514450	40650	40650	40650	40650	212
153	20230811	161500	109514450	40650	40650	40650	40650	0
154	20230811	161400	109514450	40650	40650	40650	40650	0
155	20230811	161300	109514450	40650	40650	40650	40650	0
156	20230811	161200	109514450	40650	40650	40650	40650	0
157	20230811	161100	109514450	40650	40650	40650	40650	0
158	20230811	161000	109514450	40650	40650	40650	40650	0
159	20230811	160900	109514450	40650	40650	40650	40650	0
160	20230811	160800	109514450	40650	40650	40650	40650	0
161	20230811	160700	109514450	40650	40650	40650	40650	0
162	20230811	160600	109514450	40650	40650	40650	40650	0
163	20230811	160500	109514450	40650	40650	40650	40650	0
164	20230811	160400	109514450	40650	40650	40650	40650	0
165	20230811	160300	109514450	40650	40650	40650	40650	0
166	20230811	160200	109514450	40650	40650	40650	40650	0
167	20230811	160100	109514450	40650	40650	40650	40650	0
168	20230811	160000	109514450	40650	40650	40650	40650	0
169	20230811	155900	109514450	40650	40650	40650	40650	0
170	20230811	155800	109514450	40650	40650	40650	40650	0
171	20230811	155700	109514450	40650	40650	40650	40650	0
172	20230811	155600	109514450	40650	40650	40650	40650	0
173	20230811	155500	109514450	40650	40650	40650	40650	0
174	20230811	155400	109514450	40650	40650	40650	40650	0
175	20230811	155300	109514450	40650	40650	40650	40650	0
176	20230811	155200	109514450	40650	40650	40650	40650	0
177	20230811	155100	109514450	40650	40650	40650	40650	0
178	20230811	155000	109514450	40650	40650	40650	40650	0
179	20230811	154900	109514450	40650	40650	40650	40650	0
180	20230811	154800	109514450	40650	40650	40650	40650	0
181	20230811	154700	109514450	40650	40650	40650	40650	0
182	20230811	154600	109514450	40650	40650	40650	40650	212
183	20230811	154500	109514450	40650	40650	40650	40650	0
184	20230811	154400	109514450	40650	40650	40650	40650	0
185	20230811	154300	109514450	40650	40650	40650	40650	0
186	20230811	154200	109514450	40650	40650	40650	40650	0
187	20230811	154100	109514450	40650	40650	40650	40650	0
188	20230811	154000	109514450	40650	40650	40650	40650	0
189	20230811	153900	109514450	40650	40650	40650	40650	0
190	20230811	153800	109514450	40650	40650	40650	40650	0
191	20230811	153700	109514450	40650	40650	40650	40650	0
192	20230811	153600	109514450	40650	40650	40650	40650	0
193	20230811	153500	109514450	40650	40650	40650	40650	0
194	20230811	153400	109514450	40650	40650	40650	40650	0
195	20230811	153300	109514450	40650	40650	40650	40650	0
196	20230811	153200	109514450	40650	40650	40650	40650	0
197	20230811	153100	109514450	40650	40650	40650	40650	0
198	20230811	153000	109514450	40650	40650	40650	40650	212
199	20230811	152900	100896650	40650	40650	40650	40650	0
200	20230811	152800	100896650	40650	40650	40650	40650	0
201	20230811	152700	100896650	40650	40650	40650	40650	0
202	20230811	152600	100896650	40650	40650	40650	40650	0
203	20230811	152500	100896650	40650	40650	40650	40650	0
204	20230811	152400	100896650	40650	40650	40650	40650	0
205	20230811	152300	100896650	40650	40650	40650	40650	0
206	20230811	152200	100896650	40650	40650	40650	40650	0
207	20230811	152100	100896650	40650	40650	40650	40650	0
208	20230811	152000	100896650	40650	40650	40650	40650	0
209	20230811	151900	100896650	40650	40650	40650	40650	10
210	20230811	151800	100490150	40650	40650	40700	40650	15
211	20230811	151700	99880350	40550	40550	40550	40550	4
212	20230811	151600	99718150	40600	40600	40600	40550	10
213	20230811	151500	99312250	40550	40600	40600	40550	3
214	20230811	151400	99190550	40600	40600	40600	40600	13
215	20230811	151300	98662750	40600	40600	40600	40600	0
216	20230811	151200	98662750	40600	40600	40600	40600	2
217	20230811	151100	98581550	40600	40600	40600	40600	0
218	20230811	151000	98581550	40600	40600	40600	40600	2
219	20230811	150900	98500350	40600	40600	40600	40600	1
220	20230811	150800	98459750	40600	40700	40700	40600	2
221	20230811	150700	98378450	40700	40550	40700	40550	6
222	20230811	150600	98134650	40500	40500	40500	40500	1
223	20230811	150500	98094150	40500	40500	40500	40500	1
224	20230811	150400	98053650	40500	40600	40600	40500	142
225	20230811	150300	92301650	40600	40600	40600	40600	0
226	20230811	150200	92301650	40600	40600	40600	40600	1
227	20230811	150100	92261050	40600	40600	40600	40600	1
228	20230811	150000	92220450	40600	40600	40600	40600	2
229	20230811	145900	92139250	40600	40600	40600	40600	0
230	20230811	145800	92139250	40600	40600	40600	40600	2
231	20230811	145700	92058050	40600	40600	40600	40600	0
232	20230811	145600	92058050	40600	40600	40600	40600	1
233	20230811	145500	92017450	40600	40600	40600	40600	1
234	20230811	145400	91976850	40600	40600	40600	40600	5
235	20230811	145300	91773850	40600	40600	40600	40600	1
236	20230811	145200	91733250	40650	40650	40650	40650	5
237	20230811	145100	91530000	40650	40600	40650	40600	2
238	20230811	145000	91448750	40600	40600	40600	40600	2
239	20230811	144900	91367550	40600	40600	40600	40600	1
240	20230811	144800	91326950	40600	40600	40600	40600	0
241	20230811	144700	91326950	40600	40600	40600	40600	2
242	20230811	144600	91245750	40600	40600	40600	40600	0
243	20230811	144500	91245750	40600	40600	40600	40600	4
244	20230811	144400	91083350	40600	40600	40600	40600	0
245	20230811	144300	91083350	40600	40600	40600	40600	5
246	20230811	144200	90880350	40600	40600	40600	40600	0
247	20230811	144100	90880350	40600	40600	40600	40600	1
248	20230811	144000	90839750	40600	40600	40600	40600	0
249	20230811	143900	90839750	40600	40600	40600	40600	2
250	20230811	143800	90758550	40600	40600	40600	40600	1
251	20230811	143700	90717950	40600	40600	40600	40600	2
252	20230811	143600	90636750	40600	40600	40600	40600	5
253	20230811	143500	90433750	40600	40600	40600	40600	1
254	20230811	143400	90393150	40600	40600	40600	40600	95
255	20230811	143300	86536150	40600	40600	40600	40600	5
256	20230811	143200	86333150	40600	40600	40600	40600	2
257	20230811	143100	86251950	40600	40600	40600	40600	0
258	20230811	143000	86251950	40600	40550	40600	40550	4
259	20230811	142900	86089600	40450	40450	40450	40450	0
260	20230811	142800	86089600	40450	40450	40450	40450	2
261	20230811	142700	86008700	40450	40450	40450	40450	5
262	20230811	142600	85806450	40500	40550	40550	40500	502
263	20230811	142500	65475350	40500	40500	40500	40500	220
264	20230811	142400	56565350	40500	40500	40500	40500	1
265	20230811	142300	56524850	40500	40500	40500	40500	0
266	20230811	142200	56524850	40500	40500	40500	40500	1
267	20230811	142100	56484350	40500	40500	40500	40500	50
268	20230811	142000	54459350	40450	40500	40500	40450	65
269	20230811	141900	51827600	40500	40450	40500	40450	109
270	20230811	141800	47413550	40500	40600	40600	40500	251
271	20230811	141700	37244200	40600	40600	40600	40600	0
272	20230811	141600	37244200	40600	40600	40600	40600	0
273	20230811	141500	37244200	40600	40600	40600	40600	0
274	20230811	141400	37244200	40600	40600	40600	40600	9
275	20230811	141300	36878800	40650	40650	40650	40650	0
276	20230811	141200	36878800	40650	40650	40650	40650	14
277	20230811	141100	36309700	40650	40650	40650	40650	1
278	20230811	141000	36269050	40650	40650	40650	40650	2
279	20230811	140900	36187750	40700	40700	40700	40700	0
280	20230811	140800	36187750	40700	40700	40700	40700	1
281	20230811	140700	36147050	40700	40700	40700	40700	0
282	20230811	140600	36147050	40700	40700	40700	40700	1
283	20230811	140500	36106350	40700	40700	40700	40700	0
284	20230811	140400	36106350	40700	40700	40700	40650	3
285	20230811	140300	35984300	40650	40650	40650	40650	0
286	20230811	140200	35984300	40650	40650	40650	40650	0
287	20230811	140100	35984300	40650	40650	40650	40650	0
288	20230811	140000	35984300	40650	40650	40650	40650	10
289	20230811	135900	35577800	40600	40600	40600	40600	2
290	20230811	135800	35496600	40600	40600	40600	40600	2
291	20230811	135700	35415400	40600	40600	40600	40600	0
292	20230811	135600	35415400	40600	40600	40600	40600	1
293	20230811	135500	35374800	40600	40600	40600	40600	1
294	20230811	135400	35334200	40600	40600	40600	40600	48
295	20230811	135300	33385400	40600	40600	40600	40600	0
296	20230811	135200	33385400	40600	40600	40600	40600	0
297	20230811	135100	33385400	40600	40600	40600	40600	0
298	20230811	135000	33385400	40600	40600	40600	40600	0
299	20230811	134900	33385400	40600	40600	40600	40600	0
300	20230811	134800	33385400	40600	40600	40600	40600	0
301	20230811	134700	33385400	40600	40600	40600	40600	0
302	20230811	134600	33385400	40600	40600	40600	40600	1
303	20230811	134500	33344800	40600	40600	40600	40600	0
304	20230811	134400	33344800	40600	40600	40600	40600	0
305	20230811	134300	33344800	40600	40600	40600	40600	0
306	20230811	134200	33344800	40600	40600	40600	40600	0
307	20230811	134100	33344800	40600	40600	40600	40600	0
308	20230811	134000	33344800	40600	40600	40600	40600	0
309	20230811	133900	33344800	40600	40600	40600	40600	0
310	20230811	133800	33344800	40600	40600	40600	40600	1
311	20230811	133700	33304200	40600	40600	40600	40600	1
312	20230811	133600	33263600	40600	40600	40600	40600	1
313	20230811	133500	33223000	40600	40600	40600	40600	0
314	20230811	133400	33223000	40600	40600	40600	40600	0
315	20230811	133300	33223000	40600	40600	40600	40600	0
316	20230811	133200	33223000	40600	40600	40600	40600	0
317	20230811	133100	33223000	40600	40600	40600	40600	0
318	20230811	133000	33223000	40600	40600	40600	40600	0
319	20230811	132900	33223000	40600	40600	40600	40600	19
320	20230811	132800	32451600	40600	40600	40600	40600	0
321	20230811	132700	32451600	40600	40600	40600	40600	1
322	20230811	132600	32411000	40600	40600	40600	40600	14
323	20230811	132500	31842600	40600	40600	40600	40600	0
324	20230811	132400	31842600	40600	40600	40600	40600	0
325	20230811	132300	31842600	40600	40600	40600	40600	0
326	20230811	132200	31842600	40600	40600	40600	40600	0
327	20230811	132100	31842600	40600	40600	40600	40600	1
328	20230811	132000	31802000	40600	40600	40600	40600	3
329	20230811	131900	31680200	40600	40600	40600	40600	0
330	20230811	131800	31680200	40600	40600	40600	40600	0
331	20230811	131700	31680200	40600	40600	40600	40600	0
332	20230811	131600	31680200	40600	40600	40600	40600	0
333	20230811	131500	31680200	40600	40600	40600	40600	0
334	20230811	131400	31680200	40600	40600	40600	40600	0
335	20230811	131300	31680200	40600	40600	40600	40600	0
336	20230811	131200	31680200	40600	40600	40600	40600	0
337	20230811	131100	31680200	40600	40600	40600	40600	0
338	20230811	131000	31680200	40600	40600	40600	40600	1
339	20230811	130900	31639600	40600	40600	40600	40600	0
340	20230811	130800	31639600	40600	40600	40600	40600	0
341	20230811	130700	31639600	40600	40600	40600	40600	0
342	20230811	130600	31639600	40600	40600	40600	40600	0
343	20230811	130500	31639600	40600	40600	40600	40600	2
344	20230811	130400	31558400	40550	40550	40550	40550	0
345	20230811	130300	31558400	40550	40550	40550	40550	1
346	20230811	130200	31517850	40550	40550	40550	40550	0
347	20230811	130100	31517850	40550	40550	40550	40550	5
348	20230811	130000	31315100	40550	40550	40550	40550	0
349	20230811	125900	31315100	40550	40550	40550	40550	0
350	20230811	125800	31315100	40550	40550	40550	40550	1
351	20230811	125700	31274550	40650	40600	40650	40600	22
352	20230811	125600	30381300	40600	40600	40600	40600	0
353	20230811	125500	30381300	40600	40600	40600	40600	0
354	20230811	125400	30381300	40600	40600	40600	40600	0
355	20230811	125300	30381300	40600	40600	40600	40600	0
356	20230811	125200	30381300	40600	40600	40600	40600	0
357	20230811	125100	30381300	40600	40600	40600	40600	0
358	20230811	125000	30381300	40600	40600	40600	40600	0
359	20230811	124900	30381300	40600	40600	40600	40600	0
360	20230811	124800	30381300	40600	40600	40600	40600	0
361	20230811	124700	30381300	40600	40600	40600	40600	7
362	20230811	124600	30097100	40600	40600	40600	40600	0
363	20230811	124500	30097100	40600	40600	40600	40600	1
364	20230811	124400	30056500	40600	40600	40600	40600	0
365	20230811	124300	30056500	40600	40600	40600	40600	0
366	20230811	124200	30056500	40600	40600	40600	40600	2
367	20230811	124100	29975300	40600	40600	40600	40600	1
368	20230811	124000	29934700	40600	40600	40600	40600	0
369	20230811	123900	29934700	40600	40600	40600	40600	0
370	20230811	123800	29934700	40600	40600	40600	40600	0
371	20230811	123700	29934700	40600	40600	40600	40600	0
372	20230811	123600	29934700	40600	40600	40600	40600	0
373	20230811	123500	29934700	40600	40600	40600	40600	0
374	20230811	123400	29934700	40600	40600	40600	40600	1
375	20230811	123300	29894100	40600	40600	40600	40600	2
376	20230811	123200	29812900	40600	40600	40600	40600	0
377	20230811	123100	29812900	40600	40600	40600	40600	0
378	20230811	123000	29812900	40600	40600	40600	40600	1
379	20230811	122900	29772300	40600	40600	40600	40600	1
380	20230811	122800	29731700	40650	40650	40650	40650	0
381	20230811	122700	29731700	40650	40650	40650	40650	0
382	20230811	122600	29731700	40650	40650	40650	40650	0
383	20230811	122500	29731700	40650	40650	40650	40650	0
384	20230811	122400	29731700	40650	40650	40650	40650	0
385	20230811	122300	29731700	40650	40650	40650	40650	0
386	20230811	122200	29731700	40650	40650	40650	40650	0
387	20230811	122100	29731700	40650	40650	40650	40650	0
388	20230811	122000	29731700	40650	40650	40650	40650	0
389	20230811	121900	29731700	40650	40650	40650	40650	0
390	20230811	121800	29731700	40650	40650	40650	40650	0
391	20230811	121700	29731700	40650	40650	40650	40650	1
392	20230811	121600	29691050	40650	40650	40650	40650	0
393	20230811	121500	29691050	40650	40650	40650	40650	0
394	20230811	121400	29691050	40650	40650	40650	40650	0
395	20230811	121300	29691050	40650	40650	40650	40650	7
396	20230811	121200	29406500	40700	40700	40700	40700	0
397	20230811	121100	29406500	40700	40700	40700	40700	0
398	20230811	121000	29406500	40700	40700	40700	40700	0
399	20230811	120900	29406500	40700	40700	40700	40700	0
400	20230811	120800	29406500	40700	40650	40700	40650	18
401	20230811	120700	28674750	40650	40650	40650	40650	0
402	20230811	120600	28674750	40650	40650	40650	40650	1
403	20230811	120500	28634100	40650	40650	40650	40650	0
404	20230811	120400	28634100	40650	40650	40650	40650	2
405	20230811	120300	28552800	40650	40650	40650	40650	2
406	20230811	120200	28471500	40650	40650	40650	40650	0
407	20230811	120100	28471500	40650	40650	40650	40650	0
408	20230811	120000	28471500	40650	40650	40650	40650	2
409	20230811	115900	28390200	40650	40650	40650	40650	0
410	20230811	115800	28390200	40650	40650	40650	40650	1
411	20230811	115700	28349550	40650	40650	40650	40650	1
412	20230811	115600	28308900	40600	40600	40600	40600	0
413	20230811	115500	28308900	40600	40600	40600	40600	1
414	20230811	115400	28268300	40700	40700	40700	40700	0
415	20230811	115300	28268300	40700	40700	40700	40700	0
416	20230811	115200	28268300	40700	40700	40700	40700	0
417	20230811	115100	28268300	40700	40700	40700	40700	0
418	20230811	115000	28268300	40700	40700	40700	40700	0
419	20230811	114900	28268300	40700	40700	40700	40700	0
420	20230811	114800	28268300	40700	40600	40700	40600	24
421	20230811	114700	27293800	40700	40700	40700	40700	0
422	20230811	114600	27293800	40700	40700	40700	40700	0
423	20230811	114500	27293800	40700	40700	40700	40700	0
424	20230811	114400	27293800	40700	40700	40700	40700	0
425	20230811	114300	27293800	40700	40700	40700	40700	0
426	20230811	114200	27293800	40700	40700	40700	40700	0
427	20230811	114100	27293800	40700	40700	40700	40700	0
428	20230811	114000	27293800	40700	40700	40700	40700	1
429	20230811	113900	27253100	40650	40650	40650	40650	0
430	20230811	113800	27253100	40650	40600	40650	40600	80
431	20230811	113700	24002850	40650	40650	40650	40650	0
432	20230811	113600	24002850	40650	40650	40650	40650	61
433	20230811	113500	21523200	40700	40700	40700	40700	6
434	20230811	113400	21279000	40700	40700	40700	40700	1
435	20230811	113300	21238300	40700	40700	40700	40700	0
436	20230811	113200	21238300	40700	40600	40700	40600	3
437	20230811	113100	21116350	40650	40650	40650	40650	1
438	20230811	113000	21075700	40650	40650	40650	40650	0
439	20230811	112900	21075700	40650	40650	40650	40650	0
440	20230811	112800	21075700	40650	40650	40650	40650	1
441	20230811	112700	21035050	40600	40600	40600	40600	0
442	20230811	112600	21035050	40600	40600	40600	40600	2
443	20230811	112500	20953850	40650	40650	40650	40650	9
444	20230811	112400	20588000	40650	40650	40650	40650	3
445	20230811	112300	20466050	40650	40650	40650	40650	0
446	20230811	112200	20466050	40650	40650	40650	40650	0
447	20230811	112100	20466050	40650	40700	40700	40650	8
448	20230811	112000	20140600	40700	40700	40700	40700	0
449	20230811	111900	20140600	40700	40700	40700	40700	1
450	20230811	111800	20099900	40750	40750	40750	40750	0
451	20230811	111700	20099900	40750	40750	40750	40750	0
452	20230811	111600	20099900	40750	40750	40750	40750	0
453	20230811	111500	20099900	40750	40750	40750	40750	0
454	20230811	111400	20099900	40750	40750	40750	40750	3
455	20230811	111300	19977650	40800	40800	40800	40800	0
456	20230811	111200	19977650	40800	40750	40800	40750	6
457	20230811	111100	19733100	40800	40800	40800	40800	0
458	20230811	111000	19733100	40800	40700	40800	40700	22
459	20230811	110900	18837300	40700	40700	40700	40700	0
460	20230811	110800	18837300	40700	40700	40700	40700	0
461	20230811	110700	18837300	40700	40700	40700	40700	0
462	20230811	110600	18837300	40700	40700	40700	40700	0
463	20230811	110500	18837300	40700	40700	40700	40700	1
464	20230811	110400	18796600	40700	40700	40700	40700	0
465	20230811	110300	18796600	40700	40700	40700	40700	0
466	20230811	110200	18796600	40700	40700	40700	40700	0
467	20230811	110100	18796600	40700	40700	40700	40700	0
468	20230811	110000	18796600	40700	40700	40700	40700	0
469	20230811	105900	18796600	40700	40700	40700	40700	1
470	20230811	105800	18755900	40700	40700	40700	40700	0
471	20230811	105700	18755900	40700	40700	40700	40700	0
472	20230811	105600	18755900	40700	40700	40700	40700	0
473	20230811	105500	18755900	40700	40700	40700	40700	2
474	20230811	105400	18674500	40700	40700	40700	40700	1
475	20230811	105300	18633800	40700	40700	40700	40700	0
476	20230811	105200	18633800	40700	40700	40700	40700	1
477	20230811	105100	18593100	40700	40700	40700	40700	1
478	20230811	105000	18552400	40700	40700	40700	40700	1
479	20230811	104900	18511700	40700	40700	40700	40700	0
480	20230811	104800	18511700	40700	40700	40700	40700	1
481	20230811	104700	18471000	40750	40750	40750	40750	0
482	20230811	104600	18471000	40750	40750	40750	40750	1
483	20230811	104500	18430250	40750	40750	40750	40750	1
484	20230811	104400	18389500	40800	40800	40800	40800	0
485	20230811	104300	18389500	40800	40750	40800	40750	2
486	20230811	104200	18307950	40800	40750	40800	40750	5
487	20230811	104100	18104150	40650	40700	40700	40650	30
488	20230811	104000	16883950	40700	40700	40700	40700	12
489	20230811	103900	16395550	40700	40700	40700	40700	0
490	20230811	103800	16395550	40700	40700	40700	40700	0
491	20230811	103700	16395550	40700	40700	40700	40700	0
492	20230811	103600	16395550	40700	40700	40700	40700	1
493	20230811	103500	16354850	40750	40750	40750	40750	0
494	20230811	103400	16354850	40750	40750	40750	40750	0
495	20230811	103300	16354850	40750	40750	40750	40750	0
496	20230811	103200	16354850	40750	40750	40750	40750	0
497	20230811	103100	16354850	40750	40750	40750	40750	0
498	20230811	103000	16354850	40750	40750	40750	40750	0
499	20230811	102900	16354850	40750	40750	40750	40750	0
500	20230811	102800	16354850	40750	40750	40750	40750	0
501	20230811	102700	16354850	40750	40750	40750	40750	0
502	20230811	102600	16354850	40750	40750	40750	40750	0
503	20230811	102500	16354850	40750	40750	40750	40750	7
504	20230811	102400	16069600	40750	40750	40750	40750	0
505	20230811	102300	16069600	40750	40750	40750	40750	0
506	20230811	102200	16069600	40750	40750	40750	40750	3
507	20230811	102100	15947350	40700	40700	40700	40700	0
508	20230811	102000	15947350	40700	40700	40700	40700	0
509	20230811	101900	15947350	40700	40700	40700	40700	1
510	20230811	101800	15906650	40800	40750	40800	40700	34
511	20230811	101700	14522450	40750	40700	40750	40700	11
512	20230811	101600	14074250	40800	40800	40800	40800	1
513	20230811	101500	14033450	40650	40650	40650	40650	0
514	20230811	101400	14033450	40650	40650	40650	40650	0
515	20230811	101300	14033450	40650	40650	40650	40650	0
516	20230811	101200	14033450	40650	40650	40650	40650	0
517	20230811	101100	14033450	40650	40650	40650	40650	0
518	20230811	101000	14033450	40650	40650	40650	40650	1
519	20230811	100900	13992800	40800	40800	40800	40800	0
520	20230811	100800	13992800	40800	40800	40800	40800	0
521	20230811	100700	13992800	40800	40650	40800	40650	2
522	20230811	100600	13911350	40650	40650	40650	40650	2
523	20230811	100500	13830050	40800	40800	40800	40800	1
524	20230811	100400	13789250	40800	40800	40800	40800	2
525	20230811	100300	13707650	40800	40800	40800	40800	2
526	20230811	100200	13626050	40800	40800	40800	40800	3
527	20230811	100100	13503650	40800	40800	40800	40800	0
528	20230811	100000	13503650	40800	40800	40800	40800	1
529	20230811	095900	13462850	40800	40800	40800	40800	0
530	20230811	095800	13462850	40800	40800	40800	40800	0
531	20230811	095700	13462850	40800	40800	40800	40800	0
532	20230811	095600	13462850	40800	40800	40800	40800	0
533	20230811	095500	13462850	40800	40800	40800	40800	0
534	20230811	095400	13462850	40800	40800	40800	40800	0
535	20230811	095300	13462850	40800	40800	40800	40800	0
536	20230811	095200	13462850	40800	40800	40800	40800	0
537	20230811	095100	13462850	40800	40650	40800	40650	7
538	20230811	095000	13178150	40750	40750	40750	40750	3
539	20230811	094900	13055900	40800	40800	40800	40800	0
540	20230811	094800	13055900	40800	40800	40800	40800	0
541	20230811	094700	13055900	40800	40800	40800	40800	0
542	20230811	094600	13055900	40800	40800	40800	40800	0
543	20230811	094500	13055900	40800	40800	40800	40800	0
544	20230811	094400	13055900	40800	40750	40800	40750	3
545	20230811	094300	12933600	40650	40650	40650	40650	0
546	20230811	094200	12933600	40650	40650	40650	40650	0
547	20230811	094100	12933600	40650	40650	40650	40650	1
548	20230811	094000	12892950	40750	40650	40750	40650	9
549	20230811	093900	12526950	40750	40750	40750	40750	0
550	20230811	093800	12526950	40750	40750	40750	40750	0
551	20230811	093700	12526950	40750	40750	40750	40750	0
552	20230811	093600	12526950	40750	40750	40750	40750	0
553	20230811	093500	12526950	40750	40750	40750	40750	0
554	20230811	093400	12526950	40750	40750	40750	40750	0
555	20230811	093300	12526950	40750	40750	40750	40750	0
556	20230811	093200	12526950	40750	40750	40750	40750	0
557	20230811	093100	12526950	40750	40750	40750	40750	1
558	20230811	093000	12486200	40750	40750	40750	40750	0
559	20230811	092900	12486200	40750	40750	40750	40750	0
560	20230811	092800	12486200	40750	40750	40750	40750	0
561	20230811	092700	12486200	40750	40750	40750	40750	0
562	20230811	092600	12486200	40750	40750	40750	40750	0
563	20230811	092500	12486200	40750	40700	40750	40700	2
564	20230811	092400	12404750	40650	40650	40650	40650	0
565	20230811	092300	12404750	40650	40650	40650	40650	0
566	20230811	092200	12404750	40650	40650	40650	40650	20
567	20230811	092100	11591750	40700	40600	40700	40600	2
568	20230811	092000	11510450	40450	40550	40700	40450	169
569	20230811	091900	4658050	40750	40750	40750	40750	1
570	20230811	091800	4617300	40450	40450	40450	40450	2
571	20230811	091700	4536400	40800	40800	40800	40800	0
572	20230811	091600	4536400	40800	40800	40800	40800	0
573	20230811	091500	4536400	40800	40800	40800	40800	1
574	20230811	091400	4495600	40800	40650	40800	40400	101
575	20230811	091300	407950	40850	40850	40850	40850	1
576	20230811	091200	367100	40850	40850	40850	40850	0
577	20230811	091100	367100	40850	40850	40850	40850	0
578	20230811	091000	367100	40850	40850	40850	40850	0
579	20230811	090900	367100	40850	40850	40850	40850	5
580	20230811	090800	162850	40900	40900	40900	40900	1
581	20230811	090700	121950	40500	40500	40500	40500	2
582	20230811	090600	40950	40950	40950	40950	40950	0
583	20230811	090500	40950	40950	40950	40950	40950	0
584	20230811	090400	40950	40950	40950	40950	40950	0
585	20230811	090300	40950	40950	40950	40950	40950	1
586	20230811	090200	0	40650	40650	40650	40650	0
587	20230811	090100	0	40650	40650	40650	40650	0
588	20230811	090000	0	40650	40650	40650	40650	0