KissMeData/036190/min/candle-20230728.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230728	190900	33156700	30150	30150	30150	30150	27
3	20230728	190800	33156700	30150	30150	30150	30150	0
4	20230728	190700	33156700	30150	30150	30150	30150	0
5	20230728	190600	33156700	30150	30150	30150	30150	0
6	20230728	190500	33156700	30150	30150	30150	30150	0
7	20230728	190400	33156700	30150	30150	30150	30150	0
8	20230728	190300	33156700	30150	30150	30150	30150	0
9	20230728	190200	33156700	30150	30150	30150	30150	0
10	20230728	190100	33156700	30150	30150	30150	30150	0
11	20230728	190000	33156700	30150	30150	30150	30150	0
12	20230728	185900	33156700	30150	30150	30150	30150	0
13	20230728	185800	33156700	30150	30150	30150	30150	0
14	20230728	185700	33156700	30150	30150	30150	30150	0
15	20230728	185600	33156700	30150	30150	30150	30150	0
16	20230728	185500	33156700	30150	30150	30150	30150	0
17	20230728	185400	33156700	30150	30150	30150	30150	0
18	20230728	185300	33156700	30150	30150	30150	30150	0
19	20230728	185200	33156700	30150	30150	30150	30150	0
20	20230728	185100	33156700	30150	30150	30150	30150	0
21	20230728	185000	33156700	30150	30150	30150	30150	0
22	20230728	184900	33156700	30150	30150	30150	30150	0
23	20230728	184800	33156700	30150	30150	30150	30150	0
24	20230728	184700	33156700	30150	30150	30150	30150	0
25	20230728	184600	33156700	30150	30150	30150	30150	0
26	20230728	184500	33156700	30150	30150	30150	30150	0
27	20230728	184400	33156700	30150	30150	30150	30150	0
28	20230728	184300	33156700	30150	30150	30150	30150	0
29	20230728	184200	33156700	30150	30150	30150	30150	0
30	20230728	184100	33156700	30150	30150	30150	30150	0
31	20230728	184000	33156700	30150	30150	30150	30150	0
32	20230728	183900	33156700	30150	30150	30150	30150	27
33	20230728	183800	33156700	30150	30150	30150	30150	0
34	20230728	183700	33156700	30150	30150	30150	30150	0
35	20230728	183600	33156700	30150	30150	30150	30150	0
36	20230728	183500	33156700	30150	30150	30150	30150	0
37	20230728	183400	33156700	30150	30150	30150	30150	0
38	20230728	183300	33156700	30150	30150	30150	30150	0
39	20230728	183200	33156700	30150	30150	30150	30150	0
40	20230728	183100	33156700	30150	30150	30150	30150	0
41	20230728	183000	33156700	30150	30150	30150	30150	0
42	20230728	182900	33156700	30150	30150	30150	30150	0
43	20230728	182800	33156700	30150	30150	30150	30150	0
44	20230728	182700	33156700	30150	30150	30150	30150	0
45	20230728	182600	33156700	30150	30150	30150	30150	0
46	20230728	182500	33156700	30150	30150	30150	30150	0
47	20230728	182400	33156700	30150	30150	30150	30150	0
48	20230728	182300	33156700	30150	30150	30150	30150	0
49	20230728	182200	33156700	30150	30150	30150	30150	0
50	20230728	182100	33156700	30150	30150	30150	30150	0
51	20230728	182000	33156700	30150	30150	30150	30150	0
52	20230728	181900	33156700	30150	30150	30150	30150	0
53	20230728	181800	33156700	30150	30150	30150	30150	0
54	20230728	181700	33156700	30150	30150	30150	30150	0
55	20230728	181600	33156700	30150	30150	30150	30150	0
56	20230728	181500	33156700	30150	30150	30150	30150	0
57	20230728	181400	33156700	30150	30150	30150	30150	0
58	20230728	181300	33156700	30150	30150	30150	30150	0
59	20230728	181200	33156700	30150	30150	30150	30150	0
60	20230728	181100	33156700	30150	30150	30150	30150	0
61	20230728	181000	33156700	30150	30150	30150	30150	0
62	20230728	180900	33156700	30150	30150	30150	30150	27
63	20230728	180800	33156700	30150	30150	30150	30150	0
64	20230728	180700	33156700	30150	30150	30150	30150	0
65	20230728	180600	33156700	30150	30150	30150	30150	0
66	20230728	180500	33156700	30150	30150	30150	30150	0
67	20230728	180400	33156700	30150	30150	30150	30150	0
68	20230728	180300	33156700	30150	30150	30150	30150	0
69	20230728	180200	33156700	30150	30150	30150	30150	0
70	20230728	180100	33156700	30150	30150	30150	30150	0
71	20230728	180000	33156700	30150	30150	30150	30150	0
72	20230728	175900	33156700	30150	30150	30150	30150	0
73	20230728	175800	33156700	30150	30150	30150	30150	0
74	20230728	175700	33156700	30150	30150	30150	30150	0
75	20230728	175600	33156700	30150	30150	30150	30150	0
76	20230728	175500	33156700	30150	30150	30150	30150	0
77	20230728	175400	33156700	30150	30150	30150	30150	0
78	20230728	175300	33156700	30150	30150	30150	30150	0
79	20230728	175200	33156700	30150	30150	30150	30150	0
80	20230728	175100	33156700	30150	30150	30150	30150	0
81	20230728	175000	33156700	30150	30150	30150	30150	0
82	20230728	174900	33156700	30150	30150	30150	30150	0
83	20230728	174800	33156700	30150	30150	30150	30150	0
84	20230728	174700	33156700	30150	30150	30150	30150	0
85	20230728	174600	33156700	30150	30150	30150	30150	0
86	20230728	174500	33156700	30150	30150	30150	30150	0
87	20230728	174400	33156700	30150	30150	30150	30150	0
88	20230728	174300	33156700	30150	30150	30150	30150	0
89	20230728	174200	33156700	30150	30150	30150	30150	0
90	20230728	174100	33156700	30150	30150	30150	30150	0
91	20230728	174000	33156700	30150	30150	30150	30150	0
92	20230728	173900	33156700	30150	30150	30150	30150	27
93	20230728	173800	33156700	30150	30150	30150	30150	0
94	20230728	173700	33156700	30150	30150	30150	30150	0
95	20230728	173600	33156700	30150	30150	30150	30150	0
96	20230728	173500	33156700	30150	30150	30150	30150	0
97	20230728	173400	33156700	30150	30150	30150	30150	0
98	20230728	173300	33156700	30150	30150	30150	30150	0
99	20230728	173200	33156700	30150	30150	30150	30150	0
100	20230728	173100	33156700	30150	30150	30150	30150	0
101	20230728	173000	33156700	30150	30150	30150	30150	0
102	20230728	172900	33156700	30150	30150	30150	30150	0
103	20230728	172800	33156700	30150	30150	30150	30150	0
104	20230728	172700	33156700	30150	30150	30150	30150	0
105	20230728	172600	33156700	30150	30150	30150	30150	0
106	20230728	172500	33156700	30150	30150	30150	30150	0
107	20230728	172400	33156700	30150	30150	30150	30150	0
108	20230728	172300	33156700	30150	30150	30150	30150	0
109	20230728	172200	33156700	30150	30150	30150	30150	0
110	20230728	172100	33156700	30150	30150	30150	30150	0
111	20230728	172000	33156700	30150	30150	30150	30150	0
112	20230728	171900	33156700	30150	30150	30150	30150	0
113	20230728	171800	33156700	30150	30150	30150	30150	0
114	20230728	171700	33156700	30150	30150	30150	30150	0
115	20230728	171600	33156700	30150	30150	30150	30150	0
116	20230728	171500	33156700	30150	30150	30150	30150	0
117	20230728	171400	33156700	30150	30150	30150	30150	0
118	20230728	171300	33156700	30150	30150	30150	30150	0
119	20230728	171200	33156700	30150	30150	30150	30150	0
120	20230728	171100	33156700	30150	30150	30150	30150	0
121	20230728	171000	33156700	30150	30150	30150	30150	0
122	20230728	170900	33156700	30150	30150	30150	30150	27
123	20230728	170800	33156700	30150	30150	30150	30150	0
124	20230728	170700	33156700	30150	30150	30150	30150	0
125	20230728	170600	33156700	30150	30150	30150	30150	0
126	20230728	170500	33156700	30150	30150	30150	30150	0
127	20230728	170400	33156700	30150	30150	30150	30150	0
128	20230728	170300	33156700	30150	30150	30150	30150	0
129	20230728	170200	33156700	30150	30150	30150	30150	0
130	20230728	170100	33156700	30150	30150	30150	30150	0
131	20230728	170000	33156700	30150	30150	30150	30150	0
132	20230728	165900	33156700	30150	30150	30150	30150	0
133	20230728	165800	33156700	30150	30150	30150	30150	0
134	20230728	165700	33156700	30150	30150	30150	30150	0
135	20230728	165600	33156700	30150	30150	30150	30150	0
136	20230728	165500	33156700	30150	30150	30150	30150	0
137	20230728	165400	33156700	30150	30150	30150	30150	0
138	20230728	165300	33156700	30150	30150	30150	30150	0
139	20230728	165200	33156700	30150	30150	30150	30150	0
140	20230728	165100	33156700	30150	30150	30150	30150	0
141	20230728	165000	33156700	30150	30150	30150	30150	0
142	20230728	164900	33156700	30150	30150	30150	30150	0
143	20230728	164800	33156700	30150	30150	30150	30150	0
144	20230728	164700	33156700	30150	30150	30150	30150	0
145	20230728	164600	33156700	30150	30150	30150	30150	0
146	20230728	164500	33156700	30150	30150	30150	30150	0
147	20230728	164400	33156700	30150	30150	30150	30150	0
148	20230728	164300	33156700	30150	30150	30150	30150	0
149	20230728	164200	33156700	30150	30150	30150	30150	0
150	20230728	164100	33156700	30150	30150	30150	30150	0
151	20230728	164000	33156700	30150	30150	30150	30150	0
152	20230728	163900	33156700	30150	30150	30150	30150	27
153	20230728	163800	33156700	30150	30150	30150	30150	0
154	20230728	163700	33156700	30150	30150	30150	30150	0
155	20230728	163600	33156700	30150	30150	30150	30150	0
156	20230728	163500	33156700	30150	30150	30150	30150	0
157	20230728	163400	33156700	30150	30150	30150	30150	0
158	20230728	163300	33156700	30150	30150	30150	30150	0
159	20230728	163200	33156700	30150	30150	30150	30150	0
160	20230728	163100	33156700	30150	30150	30150	30150	0
161	20230728	163000	33156700	30150	30150	30150	30150	0
162	20230728	162900	33156700	30150	30150	30150	30150	0
163	20230728	162800	33156700	30150	30150	30150	30150	0
164	20230728	162700	33156700	30150	30150	30150	30150	0
165	20230728	162600	33156700	30150	30150	30150	30150	0
166	20230728	162500	33156700	30150	30150	30150	30150	0
167	20230728	162400	33156700	30150	30150	30150	30150	0
168	20230728	162300	33156700	30150	30150	30150	30150	0
169	20230728	162200	33156700	30150	30150	30150	30150	0
170	20230728	162100	33156700	30150	30150	30150	30150	0
171	20230728	162000	33156700	30150	30150	30150	30150	0
172	20230728	161900	33156700	30150	30150	30150	30150	0
173	20230728	161800	33156700	30150	30150	30150	30150	0
174	20230728	161700	33156700	30150	30150	30150	30150	0
175	20230728	161600	33156700	30150	30150	30150	30150	0
176	20230728	161500	33156700	30150	30150	30150	30150	0
177	20230728	161400	33156700	30150	30150	30150	30150	0
178	20230728	161300	33156700	30150	30150	30150	30150	0
179	20230728	161200	33156700	30150	30150	30150	30150	0
180	20230728	161100	33156700	30150	30150	30150	30150	0
181	20230728	161000	33156700	30150	30150	30150	30150	0
182	20230728	160900	33156700	30150	30150	30150	30150	27
183	20230728	160800	33156700	30150	30150	30150	30150	0
184	20230728	160700	33156700	30150	30150	30150	30150	0
185	20230728	160600	33156700	30150	30150	30150	30150	0
186	20230728	160500	33156700	30150	30150	30150	30150	0
187	20230728	160400	33156700	30150	30150	30150	30150	0
188	20230728	160300	33156700	30150	30150	30150	30150	0
189	20230728	160200	33156700	30150	30150	30150	30150	0
190	20230728	160100	33156700	30150	30150	30150	30150	0
191	20230728	160000	33156700	30150	30150	30150	30150	0
192	20230728	155900	33156700	30150	30150	30150	30150	0
193	20230728	155800	33156700	30150	30150	30150	30150	0
194	20230728	155700	33156700	30150	30150	30150	30150	0
195	20230728	155600	33156700	30150	30150	30150	30150	0
196	20230728	155500	33156700	30150	30150	30150	30150	0
197	20230728	155400	33156700	30150	30150	30150	30150	0
198	20230728	155300	33156700	30150	30150	30150	30150	0
199	20230728	155200	33156700	30150	30150	30150	30150	0
200	20230728	155100	33156700	30150	30150	30150	30150	0
201	20230728	155000	33156700	30150	30150	30150	30150	0
202	20230728	154900	33156700	30150	30150	30150	30150	0
203	20230728	154800	33156700	30150	30150	30150	30150	0
204	20230728	154700	33156700	30150	30150	30150	30150	0
205	20230728	154600	33156700	30150	30150	30150	30150	0
206	20230728	154500	33156700	30150	30150	30150	30150	0
207	20230728	154400	33156700	30150	30150	30150	30150	0
208	20230728	154300	33156700	30150	30150	30150	30150	0
209	20230728	154200	33156700	30150	30150	30150	30150	0
210	20230728	154100	33156700	30150	30150	30150	30150	0
211	20230728	154000	33156700	30150	30150	30150	30150	0
212	20230728	153900	33156700	30150	30150	30150	30150	27
213	20230728	153800	33156700	30150	30150	30150	30150	0
214	20230728	153700	33156700	30150	30150	30150	30150	0
215	20230728	153600	33156700	30150	30150	30150	30150	0
216	20230728	153500	33156700	30150	30150	30150	30150	0
217	20230728	153400	33156700	30150	30150	30150	30150	0
218	20230728	153300	33156700	30150	30150	30150	30150	0
219	20230728	153200	33156700	30150	30150	30150	30150	0
220	20230728	153100	33156700	30150	30150	30150	30150	0
221	20230728	153000	33156700	30150	30150	30150	30150	27
222	20230728	152900	32342650	30150	30150	30150	30150	0
223	20230728	152800	32342650	30150	30150	30150	30150	0
224	20230728	152700	32342650	30150	30150	30150	30150	0
225	20230728	152600	32342650	30150	30150	30150	30150	0
226	20230728	152500	32342650	30150	30150	30150	30150	0
227	20230728	152400	32342650	30150	30150	30150	30150	0
228	20230728	152300	32342650	30150	30150	30150	30150	0
229	20230728	152200	32342650	30150	30150	30150	30150	0
230	20230728	152100	32342650	30150	30150	30150	30150	0
231	20230728	152000	32342650	30150	30150	30150	30150	0
232	20230728	151900	32342650	30150	30150	30150	30150	16
233	20230728	151800	31860250	30150	30050	30150	30050	7
234	20230728	151700	31649550	30150	30150	30150	30150	1
235	20230728	151600	31619400	30100	30100	30100	30100	10
236	20230728	151500	31318400	30150	30150	30150	30150	0
237	20230728	151400	31318400	30150	30150	30150	30150	0
238	20230728	151300	31318400	30150	30150	30150	30150	0
239	20230728	151200	31318400	30150	30150	30150	30150	0
240	20230728	151100	31318400	30150	30150	30150	30150	1
241	20230728	151000	31288250	30050	30150	30150	30050	4
242	20230728	150900	31167950	30050	30050	30050	30050	0
243	20230728	150800	31167950	30050	30050	30050	30050	0
244	20230728	150700	31167950	30050	30050	30050	30050	0
245	20230728	150600	31167950	30050	30050	30050	30050	0
246	20230728	150500	31167950	30050	30150	30150	30050	166
247	20230728	150400	26165950	30150	30150	30150	30150	0
248	20230728	150300	26165950	30150	30150	30150	30150	1
249	20230728	150200	26135800	30050	30050	30050	30050	1
250	20230728	150100	26105750	30050	30050	30050	30050	100
251	20230728	150000	23100750	30050	30050	30050	30050	1
252	20230728	145900	23070700	29950	29950	29950	29950	41
253	20230728	145800	21842750	30000	30000	30000	30000	0
254	20230728	145700	21842750	30000	30000	30000	30000	0
255	20230728	145600	21842750	30000	30000	30000	30000	0
256	20230728	145500	21842750	30000	30000	30000	30000	0
257	20230728	145400	21842750	30000	30000	30000	30000	0
258	20230728	145300	21842750	30000	30000	30000	30000	0
259	20230728	145200	21842750	30000	30000	30000	30000	181
260	20230728	145100	16412750	29900	29900	29900	29900	0
261	20230728	145000	16412750	29900	29900	29900	29900	0
262	20230728	144900	16412750	29900	29900	29900	29900	0
263	20230728	144800	16412750	29900	29900	29900	29900	0
264	20230728	144700	16412750	29900	29900	29900	29900	0
265	20230728	144600	16412750	29900	29900	29900	29900	0
266	20230728	144500	16412750	29900	29900	29900	29900	0
267	20230728	144400	16412750	29900	29900	29900	29900	0
268	20230728	144300	16412750	29900	29900	29900	29900	0
269	20230728	144200	16412750	29900	29900	29900	29900	0
270	20230728	144100	16412750	29900	29900	29900	29900	0
271	20230728	144000	16412750	29900	29900	29900	29900	0
272	20230728	143900	16412750	29900	29900	29900	29900	0
273	20230728	143800	16412750	29900	29900	29900	29900	0
274	20230728	143700	16412750	29900	29900	29900	29900	0
275	20230728	143600	16412750	29900	29900	29900	29900	0
276	20230728	143500	16412750	29900	29900	29900	29900	0
277	20230728	143400	16412750	29900	29900	29900	29900	0
278	20230728	143300	16412750	29900	29900	29900	29900	0
279	20230728	143200	16412750	29900	29900	29900	29900	0
280	20230728	143100	16412750	29900	29900	29900	29900	0
281	20230728	143000	16412750	29900	29900	29900	29900	0
282	20230728	142900	16412750	29900	29900	29900	29900	0
283	20230728	142800	16412750	29900	29900	29900	29900	0
284	20230728	142700	16412750	29900	29900	29900	29900	55
285	20230728	142600	14768250	30000	30000	30000	30000	0
286	20230728	142500	14768250	30000	30000	30000	30000	0
287	20230728	142400	14768250	30000	30000	30000	30000	0
288	20230728	142300	14768250	30000	30000	30000	30000	0
289	20230728	142200	14768250	30000	30000	30000	30000	0
290	20230728	142100	14768250	30000	30000	30000	30000	0
291	20230728	142000	14768250	30000	30000	30000	30000	0
292	20230728	141900	14768250	30000	30000	30000	30000	0
293	20230728	141800	14768250	30000	30000	30000	30000	0
294	20230728	141700	14768250	30000	30000	30000	30000	2
295	20230728	141600	14708250	29950	29950	29950	29950	0
296	20230728	141500	14708250	29950	29950	29950	29950	1
297	20230728	141400	14678300	29850	29850	29850	29850	46
298	20230728	141300	13305200	29850	29850	29850	29850	0
299	20230728	141200	13305200	29850	29850	29850	29850	32
300	20230728	141100	12350000	29850	29850	29850	29850	0
301	20230728	141000	12350000	29850	29850	29850	29850	0
302	20230728	140900	12350000	29850	29850	29850	29850	0
303	20230728	140800	12350000	29850	29850	29850	29850	0
304	20230728	140700	12350000	29850	29850	29850	29850	0
305	20230728	140600	12350000	29850	29850	29850	29850	0
306	20230728	140500	12350000	29850	29850	29850	29850	0
307	20230728	140400	12350000	29850	29850	29850	29850	0
308	20230728	140300	12350000	29850	29850	29850	29850	0
309	20230728	140200	12350000	29850	29850	29850	29850	0
310	20230728	140100	12350000	29850	29850	29850	29850	0
311	20230728	140000	12350000	29850	29850	29850	29850	0
312	20230728	135900	12350000	29850	29850	29850	29850	0
313	20230728	135800	12350000	29850	29850	29850	29850	0
314	20230728	135700	12350000	29850	29850	29850	29850	0
315	20230728	135600	12350000	29850	29850	29850	29850	0
316	20230728	135500	12350000	29850	29850	29850	29850	0
317	20230728	135400	12350000	29850	29850	29850	29850	1
318	20230728	135300	12320150	29850	29850	29850	29850	0
319	20230728	135200	12320150	29850	29850	29850	29850	0
320	20230728	135100	12320150	29850	29850	29850	29850	0
321	20230728	135000	12320150	29850	29850	29850	29850	1
322	20230728	134900	12290300	29850	29850	29850	29850	0
323	20230728	134800	12290300	29850	29850	29850	29850	0
324	20230728	134700	12290300	29850	29850	29850	29800	6
325	20230728	134600	12111400	29800	29800	29800	29800	0
326	20230728	134500	12111400	29800	29800	29800	29800	0
327	20230728	134400	12111400	29800	29800	29800	29800	0
328	20230728	134300	12111400	29800	29800	29800	29800	9
329	20230728	134200	11843200	29850	29850	29850	29850	0
330	20230728	134100	11843200	29850	29850	29850	29850	0
331	20230728	134000	11843200	29850	29850	29850	29850	0
332	20230728	133900	11843200	29850	29850	29850	29850	0
333	20230728	133800	11843200	29850	29850	29850	29850	0
334	20230728	133700	11843200	29850	29850	29850	29850	0
335	20230728	133600	11843200	29850	29850	29850	29850	0
336	20230728	133500	11843200	29850	29850	29850	29850	0
337	20230728	133400	11843200	29850	29850	29850	29850	0
338	20230728	133300	11843200	29850	29850	29850	29850	0
339	20230728	133200	11843200	29850	29850	29850	29850	0
340	20230728	133100	11843200	29850	29850	29850	29850	0
341	20230728	133000	11843200	29850	29850	29850	29850	0
342	20230728	132900	11843200	29850	29850	29850	29850	0
343	20230728	132800	11843200	29850	29850	29850	29850	0
344	20230728	132700	11843200	29850	29850	29850	29850	0
345	20230728	132600	11843200	29850	29850	29850	29850	0
346	20230728	132500	11843200	29850	29850	29850	29850	0
347	20230728	132400	11843200	29850	29850	29850	29850	0
348	20230728	132300	11843200	29850	29850	29850	29850	0
349	20230728	132200	11843200	29850	29850	29850	29850	0
350	20230728	132100	11843200	29850	29850	29850	29850	0
351	20230728	132000	11843200	29850	29850	29850	29850	0
352	20230728	131900	11843200	29850	29850	29850	29850	0
353	20230728	131800	11843200	29850	29850	29850	29850	0
354	20230728	131700	11843200	29850	29850	29850	29850	0
355	20230728	131600	11843200	29850	29850	29850	29850	15
356	20230728	131500	11395450	29800	29800	29800	29800	0
357	20230728	131400	11395450	29800	29800	29800	29800	0
358	20230728	131300	11395450	29800	29800	29800	29800	100
359	20230728	131200	8415450	29850	29850	29850	29850	0
360	20230728	131100	8415450	29850	29850	29850	29850	0
361	20230728	131000	8415450	29850	29850	29850	29850	0
362	20230728	130900	8415450	29850	29850	29850	29850	0
363	20230728	130800	8415450	29850	29850	29850	29850	0
364	20230728	130700	8415450	29850	29850	29850	29850	0
365	20230728	130600	8415450	29850	29850	29850	29850	0
366	20230728	130500	8415450	29850	29850	29850	29850	0
367	20230728	130400	8415450	29850	29850	29850	29850	0
368	20230728	130300	8415450	29850	29850	29850	29850	0
369	20230728	130200	8415450	29850	29850	29850	29850	0
370	20230728	130100	8415450	29850	29850	29850	29850	0
371	20230728	130000	8415450	29850	29850	29850	29850	0
372	20230728	125900	8415450	29850	29850	29850	29850	0
373	20230728	125800	8415450	29850	29850	29850	29850	0
374	20230728	125700	8415450	29850	29850	29850	29850	0
375	20230728	125600	8415450	29850	29850	29850	29850	0
376	20230728	125500	8415450	29850	29850	29850	29850	0
377	20230728	125400	8415450	29850	29850	29850	29850	0
378	20230728	125300	8415450	29850	29850	29850	29850	0
379	20230728	125200	8415450	29850	29850	29850	29850	0
380	20230728	125100	8415450	29850	29850	29850	29850	0
381	20230728	125000	8415450	29850	29850	29850	29850	0
382	20230728	124900	8415450	29850	29850	29850	29850	0
383	20230728	124800	8415450	29850	29850	29850	29850	0
384	20230728	124700	8415450	29850	29800	29850	29800	6
385	20230728	124600	8236600	29800	29800	29800	29800	0
386	20230728	124500	8236600	29800	29800	29800	29800	0
387	20230728	124400	8236600	29800	29800	29800	29800	0
388	20230728	124300	8236600	29800	29800	29800	29800	0
389	20230728	124200	8236600	29800	29800	29800	29800	0
390	20230728	124100	8236600	29800	29800	29800	29800	0
391	20230728	124000	8236600	29800	29800	29800	29800	0
392	20230728	123900	8236600	29800	29800	29800	29800	0
393	20230728	123800	8236600	29800	29800	29800	29800	10
394	20230728	123700	7938600	29750	29750	29750	29750	0
395	20230728	123600	7938600	29750	29750	29750	29750	0
396	20230728	123500	7938600	29750	29750	29750	29750	0
397	20230728	123400	7938600	29750	29750	29750	29750	0
398	20230728	123300	7938600	29750	29750	29750	29750	0
399	20230728	123200	7938600	29750	29750	29750	29750	0
400	20230728	123100	7938600	29750	29750	29750	29750	0
401	20230728	123000	7938600	29750	29750	29750	29750	0
402	20230728	122900	7938600	29750	29750	29750	29750	0
403	20230728	122800	7938600	29750	29750	29750	29750	0
404	20230728	122700	7938600	29750	29750	29750	29750	0
405	20230728	122600	7938600	29750	29750	29750	29750	0
406	20230728	122500	7938600	29750	29750	29750	29750	0
407	20230728	122400	7938600	29750	29750	29750	29750	0
408	20230728	122300	7938600	29750	29750	29750	29750	0
409	20230728	122200	7938600	29750	29750	29750	29750	0
410	20230728	122100	7938600	29750	29750	29750	29750	0
411	20230728	122000	7938600	29750	29750	29750	29750	0
412	20230728	121900	7938600	29750	29750	29750	29750	0
413	20230728	121800	7938600	29750	29750	29750	29750	0
414	20230728	121700	7938600	29750	29750	29750	29750	0
415	20230728	121600	7938600	29750	29750	29750	29750	0
416	20230728	121500	7938600	29750	29750	29750	29750	0
417	20230728	121400	7938600	29750	29750	29750	29750	0
418	20230728	121300	7938600	29750	29750	29750	29750	0
419	20230728	121200	7938600	29750	29750	29750	29750	0
420	20230728	121100	7938600	29750	29750	29750	29750	0
421	20230728	121000	7938600	29750	29750	29750	29750	0
422	20230728	120900	7938600	29750	29750	29750	29750	0
423	20230728	120800	7938600	29750	29750	29750	29750	0
424	20230728	120700	7938600	29750	29750	29750	29750	0
425	20230728	120600	7938600	29750	29750	29750	29750	0
426	20230728	120500	7938600	29750	29750	29750	29750	0
427	20230728	120400	7938600	29750	29750	29750	29750	0
428	20230728	120300	7938600	29750	29750	29750	29750	0
429	20230728	120200	7938600	29750	29750	29750	29750	0
430	20230728	120100	7938600	29750	29750	29750	29750	0
431	20230728	120000	7938600	29750	29750	29750	29750	0
432	20230728	115900	7938600	29750	29750	29750	29750	0
433	20230728	115800	7938600	29750	29750	29750	29750	3
434	20230728	115700	7849350	29750	29750	29750	29750	0
435	20230728	115600	7849350	29750	29750	29750	29750	0
436	20230728	115500	7849350	29750	29750	29750	29750	0
437	20230728	115400	7849350	29750	29750	29750	29750	0
438	20230728	115300	7849350	29750	29750	29750	29750	0
439	20230728	115200	7849350	29750	29750	29750	29750	0
440	20230728	115100	7849350	29750	29750	29750	29750	0
441	20230728	115000	7849350	29750	29750	29750	29750	0
442	20230728	114900	7849350	29750	29750	29750	29750	0
443	20230728	114800	7849350	29750	29750	29750	29750	0
444	20230728	114700	7849350	29750	29750	29750	29750	0
445	20230728	114600	7849350	29750	29750	29750	29750	0
446	20230728	114500	7849350	29750	29750	29750	29750	0
447	20230728	114400	7849350	29750	29750	29750	29750	0
448	20230728	114300	7849350	29750	29750	29750	29750	0
449	20230728	114200	7849350	29750	29750	29750	29750	0
450	20230728	114100	7849350	29750	29750	29750	29750	0
451	20230728	114000	7849350	29750	29750	29750	29750	0
452	20230728	113900	7849350	29750	29750	29750	29750	0
453	20230728	113800	7849350	29750	29750	29750	29750	0
454	20230728	113700	7849350	29750	29750	29750	29750	0
455	20230728	113600	7849350	29750	29750	29750	29750	0
456	20230728	113500	7849350	29750	29750	29750	29750	0
457	20230728	113400	7849350	29750	29750	29750	29750	1
458	20230728	113300	7819600	29750	29750	29750	29750	0
459	20230728	113200	7819600	29750	29750	29750	29750	0
460	20230728	113100	7819600	29750	29750	29750	29750	0
461	20230728	113000	7819600	29750	29750	29750	29750	0
462	20230728	112900	7819600	29750	29750	29750	29750	5
463	20230728	112800	7670850	29700	29700	29700	29700	0
464	20230728	112700	7670850	29700	29700	29700	29700	0
465	20230728	112600	7670850	29700	29700	29700	29700	0
466	20230728	112500	7670850	29700	29700	29700	29700	0
467	20230728	112400	7670850	29700	29700	29700	29700	0
468	20230728	112300	7670850	29700	29700	29700	29700	0
469	20230728	112200	7670850	29700	29700	29700	29700	0
470	20230728	112100	7670850	29700	29700	29700	29700	97
471	20230728	112000	4789950	29750	29750	29750	29750	10
472	20230728	111900	4492450	29750	29750	29750	29750	0
473	20230728	111800	4492450	29750	29750	29750	29750	0
474	20230728	111700	4492450	29750	29750	29750	29750	0
475	20230728	111600	4492450	29750	29750	29750	29750	0
476	20230728	111500	4492450	29750	29750	29750	29750	1
477	20230728	111400	4462700	29700	29700	29700	29700	0
478	20230728	111300	4462700	29700	29700	29700	29700	0
479	20230728	111200	4462700	29700	29700	29700	29700	0
480	20230728	111100	4462700	29700	29700	29700	29700	0
481	20230728	111000	4462700	29700	29700	29700	29700	0
482	20230728	110900	4462700	29700	29700	29700	29700	0
483	20230728	110800	4462700	29700	29700	29700	29700	0
484	20230728	110700	4462700	29700	29700	29700	29700	0
485	20230728	110600	4462700	29700	29700	29700	29700	0
486	20230728	110500	4462700	29700	29700	29700	29700	0
487	20230728	110400	4462700	29700	29700	29700	29700	0
488	20230728	110300	4462700	29700	29700	29700	29700	0
489	20230728	110200	4462700	29700	29700	29700	29700	6
490	20230728	110100	4284500	29650	29650	29650	29650	0
491	20230728	110000	4284500	29650	29650	29650	29650	0
492	20230728	105900	4284500	29650	29650	29650	29650	0
493	20230728	105800	4284500	29650	29650	29650	29650	6
494	20230728	105700	4106600	29600	29600	29600	29600	0
495	20230728	105600	4106600	29600	29600	29600	29600	34
496	20230728	105500	3100200	29800	29800	29800	29800	0
497	20230728	105400	3100200	29800	29800	29800	29800	0
498	20230728	105300	3100200	29800	29800	29800	29800	0
499	20230728	105200	3100200	29800	29800	29800	29800	0
500	20230728	105100	3100200	29800	29800	29800	29800	0
501	20230728	105000	3100200	29800	29800	29800	29800	0
502	20230728	104900	3100200	29800	29800	29800	29800	0
503	20230728	104800	3100200	29800	29800	29800	29800	0
504	20230728	104700	3100200	29800	29800	29800	29800	0
505	20230728	104600	3100200	29800	29750	29800	29750	17
506	20230728	104500	2593650	29800	29800	29800	29800	0
507	20230728	104400	2593650	29800	29800	29800	29800	0
508	20230728	104300	2593650	29800	29800	29800	29800	0
509	20230728	104200	2593650	29800	29800	29800	29800	0
510	20230728	104100	2593650	29800	29800	29800	29800	0
511	20230728	104000	2593650	29800	29750	29800	29750	5
512	20230728	103900	2444700	29800	29800	29800	29800	0
513	20230728	103800	2444700	29800	29800	29800	29800	0
514	20230728	103700	2444700	29800	29800	29800	29800	0
515	20230728	103600	2444700	29800	29800	29800	29800	1
516	20230728	103500	2414900	29650	29650	29650	29650	2
517	20230728	103400	2355600	29800	29800	29800	29800	0
518	20230728	103300	2355600	29800	29800	29800	29800	0
519	20230728	103200	2355600	29800	29800	29800	29800	0
520	20230728	103100	2355600	29800	29800	29800	29800	0
521	20230728	103000	2355600	29800	29800	29800	29800	0
522	20230728	102900	2355600	29800	29800	29800	29800	0
523	20230728	102800	2355600	29800	29800	29800	29800	0
524	20230728	102700	2355600	29800	29800	29800	29800	0
525	20230728	102600	2355600	29800	29800	29800	29800	0
526	20230728	102500	2355600	29800	29800	29800	29800	0
527	20230728	102400	2355600	29800	29800	29800	29800	0
528	20230728	102300	2355600	29800	29800	29800	29800	0
529	20230728	102200	2355600	29800	29800	29800	29800	0
530	20230728	102100	2355600	29800	29800	29800	29800	0
531	20230728	102000	2355600	29800	29800	29800	29800	0
532	20230728	101900	2355600	29800	29800	29800	29800	0
533	20230728	101800	2355600	29800	29800	29800	29800	0
534	20230728	101700	2355600	29800	29800	29800	29800	0
535	20230728	101600	2355600	29800	29800	29800	29800	0
536	20230728	101500	2355600	29800	29800	29800	29800	0
537	20230728	101400	2355600	29800	29800	29800	29800	0
538	20230728	101300	2355600	29800	29800	29800	29800	0
539	20230728	101200	2355600	29800	29800	29800	29800	0
540	20230728	101100	2355600	29800	29800	29800	29800	0
541	20230728	101000	2355600	29800	29800	29800	29800	0
542	20230728	100900	2355600	29800	29650	29800	29650	11
543	20230728	100800	2029100	29650	29650	29650	29650	0
544	20230728	100700	2029100	29650	29650	29650	29650	0
545	20230728	100600	2029100	29650	29650	29650	29650	0
546	20230728	100500	2029100	29650	29650	29650	29650	0
547	20230728	100400	2029100	29650	29650	29650	29650	0
548	20230728	100300	2029100	29650	29650	29650	29650	0
549	20230728	100200	2029100	29650	29650	29650	29650	0
550	20230728	100100	2029100	29650	29650	29650	29650	1
551	20230728	100000	1999450	29600	29600	29600	29600	0
552	20230728	095900	1999450	29600	29600	29600	29600	0
553	20230728	095800	1999450	29600	29600	29600	29600	0
554	20230728	095700	1999450	29600	29600	29600	29600	0
555	20230728	095600	1999450	29600	29600	29600	29600	0
556	20230728	095500	1999450	29600	29600	29600	29600	0
557	20230728	095400	1999450	29600	29600	29600	29600	0
558	20230728	095300	1999450	29600	29600	29600	29600	0
559	20230728	095200	1999450	29600	29600	29600	29600	1
560	20230728	095100	1969850	29500	29500	29500	29500	0
561	20230728	095000	1969850	29500	29500	29500	29500	0
562	20230728	094900	1969850	29500	29500	29500	29500	2
563	20230728	094800	1910850	29500	29500	29500	29500	0
564	20230728	094700	1910850	29500	29500	29500	29500	0
565	20230728	094600	1910850	29500	29500	29500	29500	0
566	20230728	094500	1910850	29500	29500	29500	29500	0
567	20230728	094400	1910850	29500	29500	29500	29500	1
568	20230728	094300	1881350	29550	29550	29550	29550	0
569	20230728	094200	1881350	29550	29550	29550	29550	1
570	20230728	094100	1851800	29750	29750	29750	29750	0
571	20230728	094000	1851800	29750	29750	29750	29750	0
572	20230728	093900	1851800	29750	29750	29750	29750	0
573	20230728	093800	1851800	29750	29750	29750	29750	0
574	20230728	093700	1851800	29750	29750	29750	29750	0
575	20230728	093600	1851800	29750	29750	29750	29750	0
576	20230728	093500	1851800	29750	29750	29750	29750	0
577	20230728	093400	1851800	29750	29750	29750	29750	0
578	20230728	093300	1851800	29750	29750	29750	29750	0
579	20230728	093200	1851800	29750	29750	29750	29750	0
580	20230728	093100	1851800	29750	29750	29750	29750	1
581	20230728	093000	1822050	29750	29750	29750	29750	1
582	20230728	092900	1792300	29700	29700	29700	29700	0
583	20230728	092800	1792300	29700	29700	29700	29700	3
584	20230728	092700	1703200	29500	29500	29500	29500	0
585	20230728	092600	1703200	29500	29500	29500	29500	0
586	20230728	092500	1703200	29500	29500	29500	29500	0
587	20230728	092400	1703200	29500	29500	29500	29500	0
588	20230728	092300	1703200	29500	29500	29500	29500	0
589	20230728	092200	1703200	29500	29500	29500	29500	0
590	20230728	092100	1703200	29500	29800	29800	29500	2
591	20230728	092000	1643900	29750	29750	29750	29750	0
592	20230728	091900	1643900	29750	29750	29750	29750	0
593	20230728	091800	1643900	29750	29750	29750	29750	0
594	20230728	091700	1643900	29750	29750	29750	29750	0
595	20230728	091600	1643900	29750	29750	29750	29750	0
596	20230728	091500	1643900	29750	29650	29750	29650	4
597	20230728	091400	1525100	29300	29300	29300	29300	0
598	20230728	091300	1525100	29300	29300	29300	29300	0
599	20230728	091200	1525100	29300	29300	29300	29300	0
600	20230728	091100	1525100	29300	29300	29300	29300	0
601	20230728	091000	1525100	29300	29300	29300	29300	0
602	20230728	090900	1525100	29300	29300	29300	29300	0
603	20230728	090800	1525100	29300	29300	29300	29300	34
604	20230728	090700	528900	29250	29300	29300	29250	5
605	20230728	090600	382450	29350	29350	29350	29350	0
606	20230728	090500	382450	29350	29350	29350	29350	1
607	20230728	090400	353100	29350	29350	29350	29350	0
608	20230728	090300	353100	29350	29350	29350	29350	10
609	20230728	090200	59600	29800	29800	29800	29800	0
610	20230728	090100	59600	29800	29800	29800	29800	2
611	20230728	090000	0	29850	29850	29850	29850	0