KissMeData/036190/min/candle-20230811.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230811	191100	52548950	29800	29800	29800	29800	1
3	20230811	191000	52548950	29800	29800	29800	29800	0
4	20230811	190900	52548950	29800	29800	29800	29800	0
5	20230811	190800	52548950	29800	29800	29800	29800	0
6	20230811	190700	52548950	29800	29800	29800	29800	0
7	20230811	190600	52548950	29800	29800	29800	29800	0
8	20230811	190500	52548950	29800	29800	29800	29800	0
9	20230811	190400	52548950	29800	29800	29800	29800	0
10	20230811	190300	52548950	29800	29800	29800	29800	0
11	20230811	190200	52548950	29800	29800	29800	29800	0
12	20230811	190100	52548950	29800	29800	29800	29800	0
13	20230811	190000	52548950	29800	29800	29800	29800	0
14	20230811	185900	52548950	29800	29800	29800	29800	0
15	20230811	185800	52548950	29800	29800	29800	29800	0
16	20230811	185700	52548950	29800	29800	29800	29800	0
17	20230811	185600	52548950	29800	29800	29800	29800	0
18	20230811	185500	52548950	29800	29800	29800	29800	0
19	20230811	185400	52548950	29800	29800	29800	29800	0
20	20230811	185300	52548950	29800	29800	29800	29800	0
21	20230811	185200	52548950	29800	29800	29800	29800	0
22	20230811	185100	52548950	29800	29800	29800	29800	0
23	20230811	185000	52548950	29800	29800	29800	29800	0
24	20230811	184900	52548950	29800	29800	29800	29800	0
25	20230811	184800	52548950	29800	29800	29800	29800	0
26	20230811	184700	52548950	29800	29800	29800	29800	0
27	20230811	184600	52548950	29800	29800	29800	29800	0
28	20230811	184500	52548950	29800	29800	29800	29800	0
29	20230811	184400	52548950	29800	29800	29800	29800	0
30	20230811	184300	52548950	29800	29800	29800	29800	0
31	20230811	184200	52548950	29800	29800	29800	29800	0
32	20230811	184100	52548950	29800	29800	29800	29800	1
33	20230811	184000	52548950	29800	29800	29800	29800	0
34	20230811	183900	52548950	29800	29800	29800	29800	0
35	20230811	183800	52548950	29800	29800	29800	29800	0
36	20230811	183700	52548950	29800	29800	29800	29800	0
37	20230811	183600	52548950	29800	29800	29800	29800	0
38	20230811	183500	52548950	29800	29800	29800	29800	0
39	20230811	183400	52548950	29800	29800	29800	29800	0
40	20230811	183300	52548950	29800	29800	29800	29800	0
41	20230811	183200	52548950	29800	29800	29800	29800	0
42	20230811	183100	52548950	29800	29800	29800	29800	0
43	20230811	183000	52548950	29800	29800	29800	29800	0
44	20230811	182900	52548950	29800	29800	29800	29800	0
45	20230811	182800	52548950	29800	29800	29800	29800	0
46	20230811	182700	52548950	29800	29800	29800	29800	0
47	20230811	182600	52548950	29800	29800	29800	29800	0
48	20230811	182500	52548950	29800	29800	29800	29800	0
49	20230811	182400	52548950	29800	29800	29800	29800	0
50	20230811	182300	52548950	29800	29800	29800	29800	0
51	20230811	182200	52548950	29800	29800	29800	29800	0
52	20230811	182100	52548950	29800	29800	29800	29800	0
53	20230811	182000	52548950	29800	29800	29800	29800	0
54	20230811	181900	52548950	29800	29800	29800	29800	0
55	20230811	181800	52548950	29800	29800	29800	29800	0
56	20230811	181700	52548950	29800	29800	29800	29800	0
57	20230811	181600	52548950	29800	29800	29800	29800	0
58	20230811	181500	52548950	29800	29800	29800	29800	0
59	20230811	181400	52548950	29800	29800	29800	29800	0
60	20230811	181300	52548950	29800	29800	29800	29800	0
61	20230811	181200	52548950	29800	29800	29800	29800	0
62	20230811	181100	52548950	29800	29800	29800	29800	1
63	20230811	181000	52548950	29800	29800	29800	29800	0
64	20230811	180900	52548950	29800	29800	29800	29800	0
65	20230811	180800	52548950	29800	29800	29800	29800	0
66	20230811	180700	52548950	29800	29800	29800	29800	0
67	20230811	180600	52548950	29800	29800	29800	29800	0
68	20230811	180500	52548950	29800	29800	29800	29800	0
69	20230811	180400	52548950	29800	29800	29800	29800	0
70	20230811	180300	52548950	29800	29800	29800	29800	0
71	20230811	180200	52548950	29800	29800	29800	29800	0
72	20230811	180100	52548950	29800	29800	29800	29800	0
73	20230811	180000	52548950	29800	29800	29800	29800	0
74	20230811	175900	52548950	29800	29800	29800	29800	0
75	20230811	175800	52548950	29800	29800	29800	29800	0
76	20230811	175700	52548950	29800	29800	29800	29800	0
77	20230811	175600	52548950	29800	29800	29800	29800	0
78	20230811	175500	52548950	29800	29800	29800	29800	0
79	20230811	175400	52548950	29800	29800	29800	29800	0
80	20230811	175300	52548950	29800	29800	29800	29800	0
81	20230811	175200	52548950	29800	29800	29800	29800	0
82	20230811	175100	52548950	29800	29800	29800	29800	0
83	20230811	175000	52548950	29800	29800	29800	29800	0
84	20230811	174900	52548950	29800	29800	29800	29800	0
85	20230811	174800	52548950	29800	29800	29800	29800	0
86	20230811	174700	52548950	29800	29800	29800	29800	0
87	20230811	174600	52548950	29800	29800	29800	29800	0
88	20230811	174500	52548950	29800	29800	29800	29800	0
89	20230811	174400	52548950	29800	29800	29800	29800	0
90	20230811	174300	52548950	29800	29800	29800	29800	0
91	20230811	174200	52548950	29800	29800	29800	29800	0
92	20230811	174100	52548950	29800	29800	29800	29800	1
93	20230811	174000	52548950	29800	29800	29800	29800	0
94	20230811	173900	52548950	29800	29800	29800	29800	0
95	20230811	173800	52548950	29800	29800	29800	29800	0
96	20230811	173700	52548950	29800	29800	29800	29800	0
97	20230811	173600	52548950	29800	29800	29800	29800	0
98	20230811	173500	52548950	29800	29800	29800	29800	0
99	20230811	173400	52548950	29800	29800	29800	29800	0
100	20230811	173300	52548950	29800	29800	29800	29800	0
101	20230811	173200	52548950	29800	29800	29800	29800	0
102	20230811	173100	52548950	29800	29800	29800	29800	0
103	20230811	173000	52548950	29800	29800	29800	29800	0
104	20230811	172900	52548950	29800	29800	29800	29800	0
105	20230811	172800	52548950	29800	29800	29800	29800	0
106	20230811	172700	52548950	29800	29800	29800	29800	0
107	20230811	172600	52548950	29800	29800	29800	29800	0
108	20230811	172500	52548950	29800	29800	29800	29800	0
109	20230811	172400	52548950	29800	29800	29800	29800	0
110	20230811	172300	52548950	29800	29800	29800	29800	0
111	20230811	172200	52548950	29800	29800	29800	29800	0
112	20230811	172100	52548950	29800	29800	29800	29800	0
113	20230811	172000	52548950	29800	29800	29800	29800	0
114	20230811	171900	52548950	29800	29800	29800	29800	0
115	20230811	171800	52548950	29800	29800	29800	29800	0
116	20230811	171700	52548950	29800	29800	29800	29800	0
117	20230811	171600	52548950	29800	29800	29800	29800	0
118	20230811	171500	52548950	29800	29800	29800	29800	0
119	20230811	171400	52548950	29800	29800	29800	29800	0
120	20230811	171300	52548950	29800	29800	29800	29800	0
121	20230811	171200	52548950	29800	29800	29800	29800	0
122	20230811	171100	52548950	29800	29800	29800	29800	1
123	20230811	171000	52548950	29800	29800	29800	29800	0
124	20230811	170900	52548950	29800	29800	29800	29800	0
125	20230811	170800	52548950	29800	29800	29800	29800	0
126	20230811	170700	52548950	29800	29800	29800	29800	0
127	20230811	170600	52548950	29800	29800	29800	29800	0
128	20230811	170500	52548950	29800	29800	29800	29800	0
129	20230811	170400	52548950	29800	29800	29800	29800	0
130	20230811	170300	52548950	29800	29800	29800	29800	0
131	20230811	170200	52548950	29800	29800	29800	29800	0
132	20230811	170100	52548950	29800	29800	29800	29800	0
133	20230811	170000	52548950	29800	29800	29800	29800	0
134	20230811	165900	52548950	29800	29800	29800	29800	0
135	20230811	165800	52548950	29800	29800	29800	29800	0
136	20230811	165700	52548950	29800	29800	29800	29800	0
137	20230811	165600	52548950	29800	29800	29800	29800	0
138	20230811	165500	52548950	29800	29800	29800	29800	0
139	20230811	165400	52548950	29800	29800	29800	29800	0
140	20230811	165300	52548950	29800	29800	29800	29800	0
141	20230811	165200	52548950	29800	29800	29800	29800	0
142	20230811	165100	52548950	29800	29800	29800	29800	0
143	20230811	165000	52548950	29800	29800	29800	29800	0
144	20230811	164900	52548950	29800	29800	29800	29800	0
145	20230811	164800	52548950	29800	29800	29800	29800	0
146	20230811	164700	52548950	29800	29800	29800	29800	0
147	20230811	164600	52548950	29800	29800	29800	29800	0
148	20230811	164500	52548950	29800	29800	29800	29800	0
149	20230811	164400	52548950	29800	29800	29800	29800	0
150	20230811	164300	52548950	29800	29800	29800	29800	0
151	20230811	164200	52548950	29800	29800	29800	29800	0
152	20230811	164100	52548950	29800	29800	29800	29800	1
153	20230811	164000	52548950	29800	29800	29800	29800	0
154	20230811	163900	52548950	29800	29800	29800	29800	0
155	20230811	163800	52548950	29800	29800	29800	29800	0
156	20230811	163700	52548950	29800	29800	29800	29800	0
157	20230811	163600	52548950	29800	29800	29800	29800	0
158	20230811	163500	52548950	29800	29800	29800	29800	0
159	20230811	163400	52548950	29800	29800	29800	29800	0
160	20230811	163300	52548950	29800	29800	29800	29800	0
161	20230811	163200	52548950	29800	29800	29800	29800	0
162	20230811	163100	52548950	29800	29800	29800	29800	0
163	20230811	163000	52548950	29800	29800	29800	29800	0
164	20230811	162900	52548950	29800	29800	29800	29800	0
165	20230811	162800	52548950	29800	29800	29800	29800	0
166	20230811	162700	52548950	29800	29800	29800	29800	0
167	20230811	162600	52548950	29800	29800	29800	29800	0
168	20230811	162500	52548950	29800	29800	29800	29800	0
169	20230811	162400	52548950	29800	29800	29800	29800	0
170	20230811	162300	52548950	29800	29800	29800	29800	0
171	20230811	162200	52548950	29800	29800	29800	29800	0
172	20230811	162100	52548950	29800	29800	29800	29800	0
173	20230811	162000	52548950	29800	29800	29800	29800	0
174	20230811	161900	52548950	29800	29800	29800	29800	0
175	20230811	161800	52548950	29800	29800	29800	29800	0
176	20230811	161700	52548950	29800	29800	29800	29800	0
177	20230811	161600	52548950	29800	29800	29800	29800	0
178	20230811	161500	52548950	29800	29800	29800	29800	0
179	20230811	161400	52548950	29800	29800	29800	29800	0
180	20230811	161300	52548950	29800	29800	29800	29800	0
181	20230811	161200	52548950	29800	29800	29800	29800	0
182	20230811	161100	52548950	29800	29800	29800	29800	1
183	20230811	161000	52548950	29800	29800	29800	29800	0
184	20230811	160900	52548950	29800	29800	29800	29800	0
185	20230811	160800	52548950	29800	29800	29800	29800	0
186	20230811	160700	52548950	29800	29800	29800	29800	0
187	20230811	160600	52548950	29800	29800	29800	29800	0
188	20230811	160500	52548950	29800	29800	29800	29800	0
189	20230811	160400	52548950	29800	29800	29800	29800	0
190	20230811	160300	52548950	29800	29800	29800	29800	0
191	20230811	160200	52548950	29800	29800	29800	29800	0
192	20230811	160100	52548950	29800	29800	29800	29800	0
193	20230811	160000	52548950	29800	29800	29800	29800	0
194	20230811	155900	52548950	29800	29800	29800	29800	0
195	20230811	155800	52548950	29800	29800	29800	29800	0
196	20230811	155700	52548950	29800	29800	29800	29800	0
197	20230811	155600	52548950	29800	29800	29800	29800	0
198	20230811	155500	52548950	29800	29800	29800	29800	0
199	20230811	155400	52548950	29800	29800	29800	29800	0
200	20230811	155300	52548950	29800	29800	29800	29800	0
201	20230811	155200	52548950	29800	29800	29800	29800	0
202	20230811	155100	52548950	29800	29800	29800	29800	0
203	20230811	155000	52548950	29800	29800	29800	29800	0
204	20230811	154900	52548950	29800	29800	29800	29800	0
205	20230811	154800	52548950	29800	29800	29800	29800	0
206	20230811	154700	52548950	29800	29800	29800	29800	0
207	20230811	154600	52548950	29800	29800	29800	29800	0
208	20230811	154500	52548950	29800	29800	29800	29800	0
209	20230811	154400	52548950	29800	29800	29800	29800	0
210	20230811	154300	52548950	29800	29800	29800	29800	0
211	20230811	154200	52548950	29800	29800	29800	29800	0
212	20230811	154100	52548950	29800	29800	29800	29800	1
213	20230811	154000	52548950	29800	29800	29800	29800	0
214	20230811	153900	52548950	29800	29800	29800	29800	0
215	20230811	153800	52548950	29800	29800	29800	29800	0
216	20230811	153700	52548950	29800	29800	29800	29800	0
217	20230811	153600	52548950	29800	29800	29800	29800	0
218	20230811	153500	52548950	29800	29800	29800	29800	0
219	20230811	153400	52548950	29800	29800	29800	29800	0
220	20230811	153300	52548950	29800	29800	29800	29800	0
221	20230811	153200	52548950	29800	29800	29800	29800	0
222	20230811	153100	52548950	29800	29800	29800	29800	0
223	20230811	153000	52548950	29800	29800	29800	29800	1
224	20230811	152900	52519150	29750	29750	29750	29750	0
225	20230811	152800	52519150	29750	29750	29750	29750	0
226	20230811	152700	52519150	29750	29750	29750	29750	0
227	20230811	152600	52519150	29750	29750	29750	29750	0
228	20230811	152500	52519150	29750	29750	29750	29750	0
229	20230811	152400	52519150	29750	29750	29750	29750	0
230	20230811	152300	52519150	29750	29750	29750	29750	0
231	20230811	152200	52519150	29750	29750	29750	29750	0
232	20230811	152100	52519150	29750	29750	29750	29750	0
233	20230811	152000	52519150	29750	29750	29750	29750	0
234	20230811	151900	52519150	29750	29750	29750	29750	1
235	20230811	151800	52489400	29800	29800	29800	29800	0
236	20230811	151700	52489400	29800	29800	29800	29800	1
237	20230811	151600	52459600	29900	29900	29900	29900	0
238	20230811	151500	52459600	29900	29900	29900	29900	0
239	20230811	151400	52459600	29900	29750	29900	29750	250
240	20230811	151300	45009300	29750	29750	29750	29750	0
241	20230811	151200	45009300	29750	29750	29750	29750	0
242	20230811	151100	45009300	29750	29750	29750	29750	19
243	20230811	151000	44444050	29800	29800	29800	29800	0
244	20230811	150900	44444050	29800	29800	29800	29800	0
245	20230811	150800	44444050	29800	29800	29800	29800	9
246	20230811	150700	44175850	29750	29750	29750	29750	0
247	20230811	150600	44175850	29750	29750	29750	29750	0
248	20230811	150500	44175850	29750	29750	29750	29750	0
249	20230811	150400	44175850	29750	29800	29800	29750	207
250	20230811	150300	38008400	29900	29900	29900	29900	0
251	20230811	150200	38008400	29900	29900	29900	29900	0
252	20230811	150100	38008400	29900	29800	29900	29800	200
253	20230811	150000	32032400	29800	29800	29800	29800	200
254	20230811	145900	26072400	29750	29750	29750	29750	16
255	20230811	145800	25596400	29750	29700	29750	29650	220
256	20230811	145700	19063500	29700	29750	29750	29700	45
257	20230811	145600	17724850	29700	29700	29700	29700	0
258	20230811	145500	17724850	29700	29700	29700	29700	0
259	20230811	145400	17724850	29700	29700	29700	29700	0
260	20230811	145300	17724850	29700	29700	29700	29700	0
261	20230811	145200	17724850	29700	29700	29700	29700	1
262	20230811	145100	17695150	29700	29700	29700	29700	0
263	20230811	145000	17695150	29700	29700	29700	29700	0
264	20230811	144900	17695150	29700	29700	29700	29700	0
265	20230811	144800	17695150	29700	29700	29700	29700	0
266	20230811	144700	17695150	29700	29700	29700	29700	0
267	20230811	144600	17695150	29700	29700	29700	29700	0
268	20230811	144500	17695150	29700	29700	29700	29700	0
269	20230811	144400	17695150	29700	29700	29700	29700	0
270	20230811	144300	17695150	29700	29700	29700	29700	0
271	20230811	144200	17695150	29700	29700	29700	29700	0
272	20230811	144100	17695150	29700	29700	29700	29700	0
273	20230811	144000	17695150	29700	29700	29700	29700	0
274	20230811	143900	17695150	29700	29700	29700	29700	0
275	20230811	143800	17695150	29700	29700	29700	29700	0
276	20230811	143700	17695150	29700	29700	29700	29700	0
277	20230811	143600	17695150	29700	29700	29700	29700	0
278	20230811	143500	17695150	29700	29700	29700	29700	0
279	20230811	143400	17695150	29700	29700	29700	29700	0
280	20230811	143300	17695150	29700	29700	29700	29700	0
281	20230811	143200	17695150	29700	29700	29700	29700	0
282	20230811	143100	17695150	29700	29700	29700	29700	0
283	20230811	143000	17695150	29700	29700	29700	29700	0
284	20230811	142900	17695150	29700	29700	29700	29700	0
285	20230811	142800	17695150	29700	29700	29700	29700	0
286	20230811	142700	17695150	29700	29700	29700	29700	0
287	20230811	142600	17695150	29700	29700	29700	29700	0
288	20230811	142500	17695150	29700	29700	29700	29700	0
289	20230811	142400	17695150	29700	29700	29700	29700	0
290	20230811	142300	17695150	29700	29700	29700	29700	40
291	20230811	142200	16507150	29750	29750	29750	29750	0
292	20230811	142100	16507150	29750	29700	29750	29700	29
293	20230811	142000	15645700	29700	29700	29700	29700	0
294	20230811	141900	15645700	29700	29700	29700	29700	0
295	20230811	141800	15645700	29700	29700	29700	29700	0
296	20230811	141700	15645700	29700	29700	29700	29700	0
297	20230811	141600	15645700	29700	29700	29700	29700	0
298	20230811	141500	15645700	29700	29700	29700	29700	0
299	20230811	141400	15645700	29700	29700	29700	29700	0
300	20230811	141300	15645700	29700	29700	29700	29700	0
301	20230811	141200	15645700	29700	29700	29700	29700	0
302	20230811	141100	15645700	29700	29700	29700	29700	0
303	20230811	141000	15645700	29700	29700	29700	29700	0
304	20230811	140900	15645700	29700	29700	29700	29700	0
305	20230811	140800	15645700	29700	29700	29700	29700	0
306	20230811	140700	15645700	29700	29700	29700	29700	0
307	20230811	140600	15645700	29700	29700	29700	29700	0
308	20230811	140500	15645700	29700	29700	29700	29700	0
309	20230811	140400	15645700	29700	29700	29700	29700	0
310	20230811	140300	15645700	29700	29700	29700	29700	0
311	20230811	140200	15645700	29700	29700	29700	29700	0
312	20230811	140100	15645700	29700	29700	29700	29700	0
313	20230811	140000	15645700	29700	29700	29700	29700	0
314	20230811	135900	15645700	29700	29700	29700	29700	0
315	20230811	135800	15645700	29700	29700	29700	29700	0
316	20230811	135700	15645700	29700	29700	29700	29700	0
317	20230811	135600	15645700	29700	29700	29700	29700	0
318	20230811	135500	15645700	29700	29700	29700	29700	0
319	20230811	135400	15645700	29700	29700	29700	29700	0
320	20230811	135300	15645700	29700	29700	29700	29700	0
321	20230811	135200	15645700	29700	29700	29700	29700	0
322	20230811	135100	15645700	29700	29700	29700	29700	0
323	20230811	135000	15645700	29700	29700	29700	29700	0
324	20230811	134900	15645700	29700	29700	29700	29700	1
325	20230811	134800	15616000	29700	29700	29700	29700	40
326	20230811	134700	14428000	29750	29750	29750	29750	0
327	20230811	134600	14428000	29750	29750	29750	29750	0
328	20230811	134500	14428000	29750	29750	29750	29750	0
329	20230811	134400	14428000	29750	29750	29750	29750	0
330	20230811	134300	14428000	29750	29750	29750	29750	0
331	20230811	134200	14428000	29750	29750	29750	29750	0
332	20230811	134100	14428000	29750	29750	29750	29750	0
333	20230811	134000	14428000	29750	29750	29750	29750	0
334	20230811	133900	14428000	29750	29750	29750	29750	0
335	20230811	133800	14428000	29750	29750	29750	29750	0
336	20230811	133700	14428000	29750	29750	29750	29750	0
337	20230811	133600	14428000	29750	29750	29750	29750	0
338	20230811	133500	14428000	29750	29750	29750	29750	0
339	20230811	133400	14428000	29750	29750	29750	29750	20
340	20230811	133300	13833000	29750	29750	29750	29750	0
341	20230811	133200	13833000	29750	29750	29750	29750	0
342	20230811	133100	13833000	29750	29750	29750	29750	0
343	20230811	133000	13833000	29750	29750	29750	29750	0
344	20230811	132900	13833000	29750	29750	29750	29750	0
345	20230811	132800	13833000	29750	29750	29750	29750	0
346	20230811	132700	13833000	29750	29750	29750	29750	0
347	20230811	132600	13833000	29750	29750	29750	29750	0
348	20230811	132500	13833000	29750	29750	29750	29750	0
349	20230811	132400	13833000	29750	29750	29750	29750	8
350	20230811	132300	13595000	29750	29750	29750	29750	0
351	20230811	132200	13595000	29750	29750	29750	29750	0
352	20230811	132100	13595000	29750	29750	29750	29750	0
353	20230811	132000	13595000	29750	29750	29750	29750	0
354	20230811	131900	13595000	29750	29750	29750	29750	0
355	20230811	131800	13595000	29750	29750	29750	29750	0
356	20230811	131700	13595000	29750	29750	29750	29750	0
357	20230811	131600	13595000	29750	29750	29750	29750	1
358	20230811	131500	13565250	29700	29700	29700	29700	0
359	20230811	131400	13565250	29700	29700	29700	29700	0
360	20230811	131300	13565250	29700	29700	29700	29700	0
361	20230811	131200	13565250	29700	29700	29700	29700	0
362	20230811	131100	13565250	29700	29700	29700	29700	0
363	20230811	131000	13565250	29700	29700	29700	29700	0
364	20230811	130900	13565250	29700	29700	29700	29700	0
365	20230811	130800	13565250	29700	29700	29700	29700	0
366	20230811	130700	13565250	29700	29700	29700	29700	0
367	20230811	130600	13565250	29700	29700	29700	29700	0
368	20230811	130500	13565250	29700	29700	29700	29700	0
369	20230811	130400	13565250	29700	29700	29700	29700	0
370	20230811	130300	13565250	29700	29700	29700	29700	0
371	20230811	130200	13565250	29700	29700	29700	29700	0
372	20230811	130100	13565250	29700	29700	29700	29700	0
373	20230811	130000	13565250	29700	29700	29700	29700	0
374	20230811	125900	13565250	29700	29700	29700	29700	0
375	20230811	125800	13565250	29700	29700	29700	29700	0
376	20230811	125700	13565250	29700	29700	29700	29700	0
377	20230811	125600	13565250	29700	29700	29700	29700	0
378	20230811	125500	13565250	29700	29700	29700	29700	0
379	20230811	125400	13565250	29700	29700	29700	29700	0
380	20230811	125300	13565250	29700	29700	29700	29700	0
381	20230811	125200	13565250	29700	29700	29700	29700	0
382	20230811	125100	13565250	29700	29700	29700	29700	0
383	20230811	125000	13565250	29700	29700	29700	29700	0
384	20230811	124900	13565250	29700	29700	29700	29700	0
385	20230811	124800	13565250	29700	29700	29700	29700	0
386	20230811	124700	13565250	29700	29700	29700	29700	0
387	20230811	124600	13565250	29700	29700	29700	29700	0
388	20230811	124500	13565250	29700	29700	29700	29700	0
389	20230811	124400	13565250	29700	29700	29700	29700	0
390	20230811	124300	13565250	29700	29700	29700	29700	0
391	20230811	124200	13565250	29700	29700	29700	29700	0
392	20230811	124100	13565250	29700	29700	29700	29700	0
393	20230811	124000	13565250	29700	29700	29700	29700	0
394	20230811	123900	13565250	29700	29700	29700	29700	0
395	20230811	123800	13565250	29700	29700	29700	29700	0
396	20230811	123700	13565250	29700	29700	29700	29700	0
397	20230811	123600	13565250	29700	29700	29700	29700	0
398	20230811	123500	13565250	29700	29700	29700	29700	0
399	20230811	123400	13565250	29700	29700	29700	29700	0
400	20230811	123300	13565250	29700	29700	29700	29700	0
401	20230811	123200	13565250	29700	29700	29700	29700	0
402	20230811	123100	13565250	29700	29700	29700	29700	0
403	20230811	123000	13565250	29700	29700	29700	29700	0
404	20230811	122900	13565250	29700	29700	29700	29700	0
405	20230811	122800	13565250	29700	29700	29700	29700	0
406	20230811	122700	13565250	29700	29700	29700	29700	1
407	20230811	122600	13535550	29700	29700	29700	29700	0
408	20230811	122500	13535550	29700	29700	29700	29700	0
409	20230811	122400	13535550	29700	29700	29700	29700	0
410	20230811	122300	13535550	29700	29700	29700	29700	0
411	20230811	122200	13535550	29700	29700	29700	29700	0
412	20230811	122100	13535550	29700	29700	29700	29700	0
413	20230811	122000	13535550	29700	29700	29700	29700	0
414	20230811	121900	13535550	29700	29700	29700	29700	0
415	20230811	121800	13535550	29700	29700	29700	29700	0
416	20230811	121700	13535550	29700	29700	29700	29700	0
417	20230811	121600	13535550	29700	29700	29700	29700	0
418	20230811	121500	13535550	29700	29700	29700	29700	0
419	20230811	121400	13535550	29700	29700	29700	29700	0
420	20230811	121300	13535550	29700	29700	29700	29650	31
421	20230811	121200	12615850	29700	29700	29700	29700	0
422	20230811	121100	12615850	29700	29700	29700	29700	0
423	20230811	121000	12615850	29700	29700	29700	29700	0
424	20230811	120900	12615850	29700	29700	29700	29700	0
425	20230811	120800	12615850	29700	29700	29700	29700	0
426	20230811	120700	12615850	29700	29700	29700	29700	6
427	20230811	120600	12437650	29700	29700	29700	29700	0
428	20230811	120500	12437650	29700	29700	29700	29700	0
429	20230811	120400	12437650	29700	29700	29700	29700	0
430	20230811	120300	12437650	29700	29700	29700	29700	0
431	20230811	120200	12437650	29700	29700	29700	29700	0
432	20230811	120100	12437650	29700	29700	29700	29700	0
433	20230811	120000	12437650	29700	29700	29700	29700	0
434	20230811	115900	12437650	29700	29700	29700	29700	0
435	20230811	115800	12437650	29700	29700	29700	29700	0
436	20230811	115700	12437650	29700	29750	29750	29700	2
437	20230811	115600	12378200	29750	29750	29750	29750	0
438	20230811	115500	12378200	29750	29750	29750	29750	0
439	20230811	115400	12378200	29750	29750	29750	29750	0
440	20230811	115300	12378200	29750	29750	29750	29750	0
441	20230811	115200	12378200	29750	29750	29750	29750	0
442	20230811	115100	12378200	29750	29750	29750	29750	0
443	20230811	115000	12378200	29750	29750	29750	29750	10
444	20230811	114900	12080700	29700	29700	29700	29700	0
445	20230811	114800	12080700	29700	29700	29700	29700	0
446	20230811	114700	12080700	29700	29700	29700	29700	0
447	20230811	114600	12080700	29700	29700	29700	29700	0
448	20230811	114500	12080700	29700	29700	29700	29700	0
449	20230811	114400	12080700	29700	29700	29700	29700	0
450	20230811	114300	12080700	29700	29700	29700	29700	0
451	20230811	114200	12080700	29700	29700	29700	29700	0
452	20230811	114100	12080700	29700	29700	29700	29700	0
453	20230811	114000	12080700	29700	29700	29700	29700	0
454	20230811	113900	12080700	29700	29700	29700	29700	0
455	20230811	113800	12080700	29700	29700	29700	29700	0
456	20230811	113700	12080700	29700	29700	29700	29700	0
457	20230811	113600	12080700	29700	29700	29700	29700	0
458	20230811	113500	12080700	29700	29700	29700	29700	0
459	20230811	113400	12080700	29700	29700	29700	29700	0
460	20230811	113300	12080700	29700	29700	29700	29700	40
461	20230811	113200	10892700	29800	29800	29800	29800	0
462	20230811	113100	10892700	29800	29800	29800	29800	0
463	20230811	113000	10892700	29800	29800	29800	29800	0
464	20230811	112900	10892700	29800	29800	29800	29800	0
465	20230811	112800	10892700	29800	29800	29800	29800	0
466	20230811	112700	10892700	29800	29800	29800	29800	0
467	20230811	112600	10892700	29800	29800	29800	29800	0
468	20230811	112500	10892700	29800	29800	29800	29800	0
469	20230811	112400	10892700	29800	29800	29800	29800	0
470	20230811	112300	10892700	29800	29800	29800	29800	0
471	20230811	112200	10892700	29800	29800	29800	29800	0
472	20230811	112100	10892700	29800	29800	29800	29800	0
473	20230811	112000	10892700	29800	29800	29800	29800	0
474	20230811	111900	10892700	29800	29800	29800	29800	0
475	20230811	111800	10892700	29800	29800	29800	29800	12
476	20230811	111700	10535100	29800	29800	29800	29800	0
477	20230811	111600	10535100	29800	29800	29800	29800	0
478	20230811	111500	10535100	29800	29800	29800	29800	0
479	20230811	111400	10535100	29800	29800	29800	29800	0
480	20230811	111300	10535100	29800	29800	29800	29800	0
481	20230811	111200	10535100	29800	29800	29800	29800	0
482	20230811	111100	10535100	29800	29800	29800	29800	0
483	20230811	111000	10535100	29800	29800	29800	29800	0
484	20230811	110900	10535100	29800	29800	29800	29800	0
485	20230811	110800	10535100	29800	29800	29800	29800	0
486	20230811	110700	10535100	29800	29800	29800	29800	0
487	20230811	110600	10535100	29800	29800	29800	29800	0
488	20230811	110500	10535100	29800	29800	29800	29800	4
489	20230811	110400	10415900	29750	29750	29750	29750	0
490	20230811	110300	10415900	29750	29750	29750	29750	0
491	20230811	110200	10415900	29750	29750	29750	29750	0
492	20230811	110100	10415900	29750	29750	29750	29750	0
493	20230811	110000	10415900	29750	29750	29750	29750	0
494	20230811	105900	10415900	29750	29750	29750	29750	0
495	20230811	105800	10415900	29750	29750	29750	29750	0
496	20230811	105700	10415900	29750	29750	29750	29750	0
497	20230811	105600	10415900	29750	29750	29750	29750	0
498	20230811	105500	10415900	29750	29750	29750	29750	0
499	20230811	105400	10415900	29750	29750	29750	29750	0
500	20230811	105300	10415900	29750	29750	29750	29750	0
501	20230811	105200	10415900	29750	29750	29750	29750	0
502	20230811	105100	10415900	29750	29750	29750	29750	0
503	20230811	105000	10415900	29750	29750	29750	29750	0
504	20230811	104900	10415900	29750	29750	29750	29750	0
505	20230811	104800	10415900	29750	29750	29750	29750	0
506	20230811	104700	10415900	29750	29750	29750	29750	0
507	20230811	104600	10415900	29750	29750	29750	29750	0
508	20230811	104500	10415900	29750	29750	29750	29750	0
509	20230811	104400	10415900	29750	29800	29800	29750	2
510	20230811	104300	10356350	29700	29700	29700	29700	0
511	20230811	104200	10356350	29700	29700	29700	29700	0
512	20230811	104100	10356350	29700	29700	29700	29700	0
513	20230811	104000	10356350	29700	29700	29700	29700	0
514	20230811	103900	10356350	29700	29700	29700	29700	0
515	20230811	103800	10356350	29700	29700	29700	29700	50
516	20230811	103700	8871350	29700	29700	29700	29700	2
517	20230811	103600	8811950	29800	29800	29800	29800	0
518	20230811	103500	8811950	29800	29800	29800	29800	0
519	20230811	103400	8811950	29800	29800	29800	29800	0
520	20230811	103300	8811950	29800	29800	29800	29800	0
521	20230811	103200	8811950	29800	29800	29800	29800	0
522	20230811	103100	8811950	29800	29800	29800	29800	0
523	20230811	103000	8811950	29800	29800	29800	29800	1
524	20230811	102900	8782150	29700	29700	29700	29700	4
525	20230811	102800	8663350	29700	29700	29700	29700	8
526	20230811	102700	8425750	29850	29850	29850	29850	0
527	20230811	102600	8425750	29850	29850	29850	29850	0
528	20230811	102500	8425750	29850	29850	29850	29850	0
529	20230811	102400	8425750	29850	29850	29850	29850	0
530	20230811	102300	8425750	29850	29850	29850	29850	12
531	20230811	102200	8067550	29850	29850	29850	29850	0
532	20230811	102100	8067550	29850	29850	29850	29850	0
533	20230811	102000	8067550	29850	29850	29850	29850	0
534	20230811	101900	8067550	29850	29850	29850	29850	0
535	20230811	101800	8067550	29850	29850	29850	29850	0
536	20230811	101700	8067550	29850	29850	29850	29850	1
537	20230811	101600	8037700	29700	29700	29700	29700	0
538	20230811	101500	8037700	29700	29700	29700	29700	0
539	20230811	101400	8037700	29700	29700	29700	29700	15
540	20230811	101300	7592200	29850	29850	29850	29850	0
541	20230811	101200	7592200	29850	29850	29850	29850	0
542	20230811	101100	7592200	29850	29850	29850	29850	0
543	20230811	101000	7592200	29850	29850	29850	29850	2
544	20230811	100900	7532500	29850	29850	29850	29850	0
545	20230811	100800	7532500	29850	29850	29850	29850	0
546	20230811	100700	7532500	29850	29850	29850	29850	0
547	20230811	100600	7532500	29850	29850	29850	29850	0
548	20230811	100500	7532500	29850	29850	29850	29850	0
549	20230811	100400	7532500	29850	29850	29850	29850	0
550	20230811	100300	7532500	29850	29850	29850	29850	0
551	20230811	100200	7532500	29850	29850	29850	29850	69
552	20230811	100100	5472850	29850	29850	29850	29850	0
553	20230811	100000	5472850	29850	29850	29850	29850	0
554	20230811	095900	5472850	29850	29850	29850	29850	0
555	20230811	095800	5472850	29850	29850	29850	29850	0
556	20230811	095700	5472850	29850	29850	29850	29850	0
557	20230811	095600	5472850	29850	29850	29850	29850	0
558	20230811	095500	5472850	29850	29850	29850	29850	0
559	20230811	095400	5472850	29850	29850	29850	29850	0
560	20230811	095300	5472850	29850	29850	29850	29850	0
561	20230811	095200	5472850	29850	29850	29850	29850	0
562	20230811	095100	5472850	29850	29850	29850	29850	0
563	20230811	095000	5472850	29850	29850	29850	29850	0
564	20230811	094900	5472850	29850	29850	29850	29850	3
565	20230811	094800	5383300	29800	29800	29800	29800	101
566	20230811	094700	2373500	29800	29800	29800	29800	0
567	20230811	094600	2373500	29800	29800	29800	29800	0
568	20230811	094500	2373500	29800	29800	29800	29800	0
569	20230811	094400	2373500	29800	29800	29800	29800	0
570	20230811	094300	2373500	29800	29800	29800	29800	0
571	20230811	094200	2373500	29800	29800	29800	29800	0
572	20230811	094100	2373500	29800	29800	29800	29800	0
573	20230811	094000	2373500	29800	29800	29800	29800	0
574	20230811	093900	2373500	29800	29800	29800	29800	0
575	20230811	093800	2373500	29800	29800	29800	29800	5
576	20230811	093700	2224500	29750	29750	29750	29750	0
577	20230811	093600	2224500	29750	29750	29750	29750	0
578	20230811	093500	2224500	29750	29750	29750	29750	0
579	20230811	093400	2224500	29750	29750	29750	29750	0
580	20230811	093300	2224500	29750	29750	29750	29750	0
581	20230811	093200	2224500	29750	29750	29750	29750	0
582	20230811	093100	2224500	29750	29750	29750	29750	1
583	20230811	093000	2194750	29650	29650	29650	29650	0
584	20230811	092900	2194750	29650	29650	29650	29650	0
585	20230811	092800	2194750	29650	29650	29650	29650	0
586	20230811	092700	2194750	29650	29650	29650	29650	0
587	20230811	092600	2194750	29650	29700	29700	29650	70
588	20230811	092500	119200	29800	29800	29800	29800	1
589	20230811	092400	89400	29800	29800	29800	29800	0
590	20230811	092300	89400	29800	29800	29800	29800	1
591	20230811	092200	59600	29800	29800	29800	29800	0
592	20230811	092100	59600	29800	29800	29800	29800	0
593	20230811	092000	59600	29800	29800	29800	29800	0
594	20230811	091900	59600	29800	29800	29800	29800	0
595	20230811	091800	59600	29800	29800	29800	29800	0
596	20230811	091700	59600	29800	29800	29800	29800	0
597	20230811	091600	59600	29800	29800	29800	29800	0
598	20230811	091500	59600	29800	29800	29800	29800	0
599	20230811	091400	59600	29800	29800	29800	29800	0
600	20230811	091300	59600	29800	29800	29800	29800	0
601	20230811	091200	59600	29800	29800	29800	29800	0
602	20230811	091100	59600	29800	29800	29800	29800	0
603	20230811	091000	59600	29800	29800	29800	29800	0
604	20230811	090900	59600	29800	29800	29800	29800	0
605	20230811	090800	59600	29800	29800	29800	29800	0
606	20230811	090700	59600	29800	29800	29800	29800	0
607	20230811	090600	59600	29800	29800	29800	29800	0
608	20230811	090500	59600	29800	29800	29800	29800	0
609	20230811	090400	59600	29800	29800	29800	29800	0
610	20230811	090300	59600	29800	29800	29800	29800	0
611	20230811	090200	59600	29800	29800	29800	29800	0
612	20230811	090100	59600	29800	29800	29800	29800	0
613	20230811	090000	59600	29800	29800	29800	29800	2