KissMeData/031440/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	190600	114247400	41350	41350	41350	41350	58
3	20230814	190500	114247400	41350	41350	41350	41350	0
4	20230814	190400	114247400	41350	41350	41350	41350	0
5	20230814	190300	114247400	41350	41350	41350	41350	0
6	20230814	190200	114247400	41350	41350	41350	41350	0
7	20230814	190100	114247400	41350	41350	41350	41350	0
8	20230814	190000	114247400	41350	41350	41350	41350	0
9	20230814	185900	114247400	41350	41350	41350	41350	0
10	20230814	185800	114247400	41350	41350	41350	41350	0
11	20230814	185700	114247400	41350	41350	41350	41350	0
12	20230814	185600	114247400	41350	41350	41350	41350	0
13	20230814	185500	114247400	41350	41350	41350	41350	0
14	20230814	185400	114247400	41350	41350	41350	41350	0
15	20230814	185300	114247400	41350	41350	41350	41350	0
16	20230814	185200	114247400	41350	41350	41350	41350	0
17	20230814	185100	114247400	41350	41350	41350	41350	0
18	20230814	185000	114247400	41350	41350	41350	41350	0
19	20230814	184900	114247400	41350	41350	41350	41350	0
20	20230814	184800	114247400	41350	41350	41350	41350	0
21	20230814	184700	114247400	41350	41350	41350	41350	0
22	20230814	184600	114247400	41350	41350	41350	41350	0
23	20230814	184500	114247400	41350	41350	41350	41350	0
24	20230814	184400	114247400	41350	41350	41350	41350	0
25	20230814	184300	114247400	41350	41350	41350	41350	0
26	20230814	184200	114247400	41350	41350	41350	41350	0
27	20230814	184100	114247400	41350	41350	41350	41350	0
28	20230814	184000	114247400	41350	41350	41350	41350	0
29	20230814	183900	114247400	41350	41350	41350	41350	0
30	20230814	183800	114247400	41350	41350	41350	41350	0
31	20230814	183700	114247400	41350	41350	41350	41350	0
32	20230814	183600	114247400	41350	41350	41350	41350	58
33	20230814	183500	114247400	41350	41350	41350	41350	0
34	20230814	183400	114247400	41350	41350	41350	41350	0
35	20230814	183300	114247400	41350	41350	41350	41350	0
36	20230814	183200	114247400	41350	41350	41350	41350	0
37	20230814	183100	114247400	41350	41350	41350	41350	0
38	20230814	183000	114247400	41350	41350	41350	41350	0
39	20230814	182900	114247400	41350	41350	41350	41350	0
40	20230814	182800	114247400	41350	41350	41350	41350	0
41	20230814	182700	114247400	41350	41350	41350	41350	0
42	20230814	182600	114247400	41350	41350	41350	41350	0
43	20230814	182500	114247400	41350	41350	41350	41350	0
44	20230814	182400	114247400	41350	41350	41350	41350	0
45	20230814	182300	114247400	41350	41350	41350	41350	0
46	20230814	182200	114247400	41350	41350	41350	41350	0
47	20230814	182100	114247400	41350	41350	41350	41350	0
48	20230814	182000	114247400	41350	41350	41350	41350	0
49	20230814	181900	114247400	41350	41350	41350	41350	0
50	20230814	181800	114247400	41350	41350	41350	41350	0
51	20230814	181700	114247400	41350	41350	41350	41350	0
52	20230814	181600	114247400	41350	41350	41350	41350	0
53	20230814	181500	114247400	41350	41350	41350	41350	0
54	20230814	181400	114247400	41350	41350	41350	41350	0
55	20230814	181300	114247400	41350	41350	41350	41350	0
56	20230814	181200	114247400	41350	41350	41350	41350	0
57	20230814	181100	114247400	41350	41350	41350	41350	0
58	20230814	181000	114247400	41350	41350	41350	41350	0
59	20230814	180900	114247400	41350	41350	41350	41350	0
60	20230814	180800	114247400	41350	41350	41350	41350	0
61	20230814	180700	114247400	41350	41350	41350	41350	0
62	20230814	180600	114247400	41350	41350	41350	41350	58
63	20230814	180500	114247400	41350	41350	41350	41350	0
64	20230814	180400	114247400	41350	41350	41350	41350	0
65	20230814	180300	114247400	41350	41350	41350	41350	0
66	20230814	180200	114247400	41350	41350	41350	41350	0
67	20230814	180100	114247400	41350	41350	41350	41350	0
68	20230814	180000	114247400	41350	41350	41350	41350	0
69	20230814	175900	114247400	41350	41350	41350	41350	0
70	20230814	175800	114247400	41350	41350	41350	41350	0
71	20230814	175700	114247400	41350	41350	41350	41350	0
72	20230814	175600	114247400	41350	41350	41350	41350	0
73	20230814	175500	114247400	41350	41350	41350	41350	0
74	20230814	175400	114247400	41350	41350	41350	41350	0
75	20230814	175300	114247400	41350	41350	41350	41350	0
76	20230814	175200	114247400	41350	41350	41350	41350	0
77	20230814	175100	114247400	41350	41350	41350	41350	0
78	20230814	175000	114247400	41350	41350	41350	41350	0
79	20230814	174900	114247400	41350	41350	41350	41350	0
80	20230814	174800	114247400	41350	41350	41350	41350	0
81	20230814	174700	114247400	41350	41350	41350	41350	0
82	20230814	174600	114247400	41350	41350	41350	41350	0
83	20230814	174500	114247400	41350	41350	41350	41350	0
84	20230814	174400	114247400	41350	41350	41350	41350	0
85	20230814	174300	114247400	41350	41350	41350	41350	0
86	20230814	174200	114247400	41350	41350	41350	41350	0
87	20230814	174100	114247400	41350	41350	41350	41350	0
88	20230814	174000	114247400	41350	41350	41350	41350	0
89	20230814	173900	114247400	41350	41350	41350	41350	0
90	20230814	173800	114247400	41350	41350	41350	41350	0
91	20230814	173700	114247400	41350	41350	41350	41350	0
92	20230814	173600	114247400	41350	41350	41350	41350	58
93	20230814	173500	114247400	41350	41350	41350	41350	0
94	20230814	173400	114247400	41350	41350	41350	41350	0
95	20230814	173300	114247400	41350	41350	41350	41350	0
96	20230814	173200	114247400	41350	41350	41350	41350	0
97	20230814	173100	114247400	41350	41350	41350	41350	0
98	20230814	173000	114247400	41350	41350	41350	41350	0
99	20230814	172900	114247400	41350	41350	41350	41350	0
100	20230814	172800	114247400	41350	41350	41350	41350	0
101	20230814	172700	114247400	41350	41350	41350	41350	0
102	20230814	172600	114247400	41350	41350	41350	41350	0
103	20230814	172500	114247400	41350	41350	41350	41350	0
104	20230814	172400	114247400	41350	41350	41350	41350	0
105	20230814	172300	114247400	41350	41350	41350	41350	0
106	20230814	172200	114247400	41350	41350	41350	41350	0
107	20230814	172100	114247400	41350	41350	41350	41350	0
108	20230814	172000	114247400	41350	41350	41350	41350	0
109	20230814	171900	114247400	41350	41350	41350	41350	0
110	20230814	171800	114247400	41350	41350	41350	41350	0
111	20230814	171700	114247400	41350	41350	41350	41350	0
112	20230814	171600	114247400	41350	41350	41350	41350	0
113	20230814	171500	114247400	41350	41350	41350	41350	0
114	20230814	171400	114247400	41350	41350	41350	41350	0
115	20230814	171300	114247400	41350	41350	41350	41350	0
116	20230814	171200	114247400	41350	41350	41350	41350	0
117	20230814	171100	114247400	41350	41350	41350	41350	0
118	20230814	171000	114247400	41350	41350	41350	41350	0
119	20230814	170900	114247400	41350	41350	41350	41350	0
120	20230814	170800	114247400	41350	41350	41350	41350	0
121	20230814	170700	114247400	41350	41350	41350	41350	0
122	20230814	170600	114247400	41350	41350	41350	41350	58
123	20230814	170500	114247400	41350	41350	41350	41350	0
124	20230814	170400	114247400	41350	41350	41350	41350	0
125	20230814	170300	114247400	41350	41350	41350	41350	0
126	20230814	170200	114247400	41350	41350	41350	41350	0
127	20230814	170100	114247400	41350	41350	41350	41350	0
128	20230814	170000	114247400	41350	41350	41350	41350	0
129	20230814	165900	114247400	41350	41350	41350	41350	0
130	20230814	165800	114247400	41350	41350	41350	41350	0
131	20230814	165700	114247400	41350	41350	41350	41350	0
132	20230814	165600	114247400	41350	41350	41350	41350	0
133	20230814	165500	114247400	41350	41350	41350	41350	0
134	20230814	165400	114247400	41350	41350	41350	41350	0
135	20230814	165300	114247400	41350	41350	41350	41350	0
136	20230814	165200	114247400	41350	41350	41350	41350	0
137	20230814	165100	114247400	41350	41350	41350	41350	0
138	20230814	165000	114247400	41350	41350	41350	41350	0
139	20230814	164900	114247400	41350	41350	41350	41350	0
140	20230814	164800	114247400	41350	41350	41350	41350	0
141	20230814	164700	114247400	41350	41350	41350	41350	0
142	20230814	164600	114247400	41350	41350	41350	41350	0
143	20230814	164500	114247400	41350	41350	41350	41350	0
144	20230814	164400	114247400	41350	41350	41350	41350	0
145	20230814	164300	114247400	41350	41350	41350	41350	0
146	20230814	164200	114247400	41350	41350	41350	41350	0
147	20230814	164100	114247400	41350	41350	41350	41350	0
148	20230814	164000	114247400	41350	41350	41350	41350	0
149	20230814	163900	114247400	41350	41350	41350	41350	0
150	20230814	163800	114247400	41350	41350	41350	41350	0
151	20230814	163700	114247400	41350	41350	41350	41350	0
152	20230814	163600	114247400	41350	41350	41350	41350	58
153	20230814	163500	114247400	41350	41350	41350	41350	0
154	20230814	163400	114247400	41350	41350	41350	41350	0
155	20230814	163300	114247400	41350	41350	41350	41350	0
156	20230814	163200	114247400	41350	41350	41350	41350	0
157	20230814	163100	114247400	41350	41350	41350	41350	0
158	20230814	163000	114247400	41350	41350	41350	41350	0
159	20230814	162900	114247400	41350	41350	41350	41350	0
160	20230814	162800	114247400	41350	41350	41350	41350	0
161	20230814	162700	114247400	41350	41350	41350	41350	0
162	20230814	162600	114247400	41350	41350	41350	41350	0
163	20230814	162500	114247400	41350	41350	41350	41350	0
164	20230814	162400	114247400	41350	41350	41350	41350	0
165	20230814	162300	114247400	41350	41350	41350	41350	0
166	20230814	162200	114247400	41350	41350	41350	41350	0
167	20230814	162100	114247400	41350	41350	41350	41350	0
168	20230814	162000	114247400	41350	41350	41350	41350	0
169	20230814	161900	114247400	41350	41350	41350	41350	0
170	20230814	161800	114247400	41350	41350	41350	41350	0
171	20230814	161700	114247400	41350	41350	41350	41350	0
172	20230814	161600	114247400	41350	41350	41350	41350	0
173	20230814	161500	114247400	41350	41350	41350	41350	0
174	20230814	161400	114247400	41350	41350	41350	41350	0
175	20230814	161300	114247400	41350	41350	41350	41350	0
176	20230814	161200	114247400	41350	41350	41350	41350	0
177	20230814	161100	114247400	41350	41350	41350	41350	0
178	20230814	161000	114247400	41350	41350	41350	41350	0
179	20230814	160900	114247400	41350	41350	41350	41350	0
180	20230814	160800	114247400	41350	41350	41350	41350	0
181	20230814	160700	114247400	41350	41350	41350	41350	0
182	20230814	160600	114247400	41350	41350	41350	41350	58
183	20230814	160500	114247400	41350	41350	41350	41350	0
184	20230814	160400	114247400	41350	41350	41350	41350	0
185	20230814	160300	114247400	41350	41350	41350	41350	0
186	20230814	160200	114247400	41350	41350	41350	41350	0
187	20230814	160100	114247400	41350	41350	41350	41350	0
188	20230814	160000	114247400	41350	41350	41350	41350	0
189	20230814	155900	114247400	41350	41350	41350	41350	0
190	20230814	155800	114247400	41350	41350	41350	41350	0
191	20230814	155700	114247400	41350	41350	41350	41350	0
192	20230814	155600	114247400	41350	41350	41350	41350	0
193	20230814	155500	114247400	41350	41350	41350	41350	0
194	20230814	155400	114247400	41350	41350	41350	41350	0
195	20230814	155300	114247400	41350	41350	41350	41350	0
196	20230814	155200	114247400	41350	41350	41350	41350	0
197	20230814	155100	114247400	41350	41350	41350	41350	0
198	20230814	155000	114247400	41350	41350	41350	41350	0
199	20230814	154900	114247400	41350	41350	41350	41350	0
200	20230814	154800	114247400	41350	41350	41350	41350	0
201	20230814	154700	114247400	41350	41350	41350	41350	0
202	20230814	154600	114247400	41350	41350	41350	41350	0
203	20230814	154500	114247400	41350	41350	41350	41350	0
204	20230814	154400	114247400	41350	41350	41350	41350	0
205	20230814	154300	114247400	41350	41350	41350	41350	0
206	20230814	154200	114247400	41350	41350	41350	41350	0
207	20230814	154100	114247400	41350	41350	41350	41350	0
208	20230814	154000	114247400	41350	41350	41350	41350	0
209	20230814	153900	114247400	41350	41350	41350	41350	0
210	20230814	153800	114247400	41350	41350	41350	41350	0
211	20230814	153700	114247400	41350	41350	41350	41350	0
212	20230814	153600	114247400	41350	41350	41350	41350	58
213	20230814	153500	114247400	41350	41350	41350	41350	0
214	20230814	153400	114247400	41350	41350	41350	41350	0
215	20230814	153300	114247400	41350	41350	41350	41350	0
216	20230814	153200	114247400	41350	41350	41350	41350	0
217	20230814	153100	114247400	41350	41350	41350	41350	0
218	20230814	153000	114247400	41350	41350	41350	41350	58
219	20230814	152900	111849100	41350	41350	41350	41350	0
220	20230814	152800	111849100	41350	41350	41350	41350	0
221	20230814	152700	111849100	41350	41350	41350	41350	0
222	20230814	152600	111849100	41350	41350	41350	41350	0
223	20230814	152500	111849100	41350	41350	41350	41350	0
224	20230814	152400	111849100	41350	41350	41350	41350	0
225	20230814	152300	111849100	41350	41350	41350	41350	0
226	20230814	152200	111849100	41350	41350	41350	41350	0
227	20230814	152100	111849100	41350	41350	41350	41350	0
228	20230814	152000	111849100	41350	41350	41350	41350	0
229	20230814	151900	111849100	41350	41350	41350	41350	3
230	20230814	151800	111725050	41350	41350	41350	41350	1
231	20230814	151700	111683700	41350	41350	41350	41300	4
232	20230814	151600	111518400	41350	41350	41350	41350	0
233	20230814	151500	111518400	41350	41350	41350	41350	1
234	20230814	151400	111477050	41350	41350	41350	41350	0
235	20230814	151300	111477050	41350	41350	41350	41350	0
236	20230814	151200	111477050	41350	41350	41350	41350	1
237	20230814	151100	111435700	41300	41300	41300	41300	0
238	20230814	151000	111435700	41300	41300	41300	41300	2
239	20230814	150900	111353100	41300	41300	41300	41300	3
240	20230814	150800	111229200	41300	41300	41300	41300	0
241	20230814	150700	111229200	41300	41300	41300	41300	1
242	20230814	150600	111187900	41250	41250	41250	41250	7
243	20230814	150500	110899150	41300	41250	41300	41250	5
244	20230814	150400	110692800	41250	41250	41250	41250	0
245	20230814	150300	110692800	41250	41250	41250	41250	0
246	20230814	150200	110692800	41250	41250	41250	41250	0
247	20230814	150100	110692800	41250	41250	41250	41250	13
248	20230814	150000	110156550	41300	41300	41300	41300	1
249	20230814	145900	110115250	41250	41250	41250	41250	2
250	20230814	145800	110032750	41300	41300	41300	41300	7
251	20230814	145700	109743650	41250	41250	41250	41250	7
252	20230814	145600	109454900	41250	41250	41250	41250	10
253	20230814	145500	109042400	41200	41200	41200	41200	0
254	20230814	145400	109042400	41200	41200	41200	41200	27
255	20230814	145300	107930000	41250	41250	41250	41250	0
256	20230814	145200	107930000	41250	41250	41250	41250	33
257	20230814	145100	106568750	41250	41250	41250	41250	0
258	20230814	145000	106568750	41250	41250	41250	41250	0
259	20230814	144900	106568750	41250	41250	41250	41250	0
260	20230814	144800	106568750	41250	41250	41250	41250	2
261	20230814	144700	106486250	41200	41200	41200	41200	0
262	20230814	144600	106486250	41200	41200	41200	41200	0
263	20230814	144500	106486250	41200	41200	41200	41200	0
264	20230814	144400	106486250	41200	41200	41200	41200	0
265	20230814	144300	106486250	41200	41200	41200	41200	0
266	20230814	144200	106486250	41200	41200	41200	41200	2
267	20230814	144100	106403850	41300	41300	41300	41300	0
268	20230814	144000	106403850	41300	41300	41300	41300	0
269	20230814	143900	106403850	41300	41300	41300	41300	0
270	20230814	143800	106403850	41300	41300	41300	41300	1
271	20230814	143700	106362550	41300	41300	41300	41300	1
272	20230814	143600	106321250	41200	41200	41200	41200	2
273	20230814	143500	106238850	41250	41250	41250	41250	9
274	20230814	143400	105867600	41250	41250	41250	41250	0
275	20230814	143300	105867600	41250	41250	41250	41250	11
276	20230814	143200	105413850	41250	41250	41250	41250	8
277	20230814	143100	105083850	41250	41250	41250	41250	2
278	20230814	143000	105001350	41300	41300	41300	41300	5
279	20230814	142900	104794850	41250	41250	41250	41250	0
280	20230814	142800	104794850	41250	41250	41250	41250	0
281	20230814	142700	104794850	41250	41250	41250	41250	0
282	20230814	142600	104794850	41250	41250	41250	41250	1
283	20230814	142500	104753600	41250	41250	41250	41250	2
284	20230814	142400	104671100	41250	41250	41250	41250	0
285	20230814	142300	104671100	41250	41250	41250	41250	0
286	20230814	142200	104671100	41250	41250	41250	41250	0
287	20230814	142100	104671100	41250	41250	41250	41250	0
288	20230814	142000	104671100	41250	41250	41250	41250	0
289	20230814	141900	104671100	41250	41250	41250	41250	2
290	20230814	141800	104588600	41250	41250	41250	41250	0
291	20230814	141700	104588600	41250	41250	41250	41250	2
292	20230814	141600	104506100	41200	41200	41200	41200	0
293	20230814	141500	104506100	41200	41200	41200	41200	0
294	20230814	141400	104506100	41200	41200	41200	41200	0
295	20230814	141300	104506100	41200	41200	41200	41200	2
296	20230814	141200	104423700	41200	41200	41200	41200	0
297	20230814	141100	104423700	41200	41200	41200	41200	0
298	20230814	141000	104423700	41200	41200	41200	41200	0
299	20230814	140900	104423700	41200	41200	41200	41200	0
300	20230814	140800	104423700	41200	41200	41200	41200	0
301	20230814	140700	104423700	41200	41350	41350	41200	3
302	20230814	140600	104299950	41350	41350	41350	41350	1
303	20230814	140500	104258600	41200	41200	41200	41200	0
304	20230814	140400	104258600	41200	41200	41200	41200	0
305	20230814	140300	104258600	41200	41250	41250	41200	177
306	20230814	140200	96962850	41250	41300	41300	41250	4
307	20230814	140100	96797700	41300	41300	41300	41300	28
308	20230814	140000	95641300	41300	41300	41300	41300	0
309	20230814	135900	95641300	41300	41300	41300	41300	0
310	20230814	135800	95641300	41300	41300	41300	41300	0
311	20230814	135700	95641300	41300	41300	41300	41300	0
312	20230814	135600	95641300	41300	41300	41300	41300	2
313	20230814	135500	95558700	41350	41350	41350	41350	0
314	20230814	135400	95558700	41350	41350	41350	41350	0
315	20230814	135300	95558700	41350	41350	41350	41350	0
316	20230814	135200	95558700	41350	41350	41350	41350	3
317	20230814	135100	95434650	41350	41350	41350	41350	1
318	20230814	135000	95393300	41250	41250	41250	41250	4
319	20230814	134900	95228300	41250	41250	41250	41250	0
320	20230814	134800	95228300	41250	41250	41250	41250	0
321	20230814	134700	95228300	41250	41250	41250	41250	0
322	20230814	134600	95228300	41250	41250	41250	41250	0
323	20230814	134500	95228300	41250	41250	41250	41250	0
324	20230814	134400	95228300	41250	41250	41250	41250	2
325	20230814	134300	95145800	41300	41300	41300	41300	177
326	20230814	134200	87835700	41200	41200	41200	41200	0
327	20230814	134100	87835700	41200	41200	41200	41200	0
328	20230814	134000	87835700	41200	41200	41200	41200	228
329	20230814	133900	78442100	41250	41250	41250	41250	13
330	20230814	133800	77905850	41250	41250	41250	41250	0
331	20230814	133700	77905850	41250	41250	41250	41250	0
332	20230814	133600	77905850	41250	41250	41250	41250	3
333	20230814	133500	77782100	41250	41250	41250	41250	62
334	20230814	133400	75224600	41250	41250	41250	41250	0
335	20230814	133300	75224600	41250	41250	41250	41250	2
336	20230814	133200	75142100	41300	41300	41300	41300	0
337	20230814	133100	75142100	41300	41300	41300	41300	0
338	20230814	133000	75142100	41300	41300	41300	41300	0
339	20230814	132900	75142100	41300	41300	41300	41300	0
340	20230814	132800	75142100	41300	41300	41300	41300	0
341	20230814	132700	75142100	41300	41300	41300	41300	3
342	20230814	132600	75018200	41300	41300	41300	41300	0
343	20230814	132500	75018200	41300	41300	41300	41300	0
344	20230814	132400	75018200	41300	41300	41300	41300	0
345	20230814	132300	75018200	41300	41300	41300	41300	0
346	20230814	132200	75018200	41300	41300	41300	41300	0
347	20230814	132100	75018200	41300	41300	41300	41300	2
348	20230814	132000	74935600	41250	41250	41250	41250	0
349	20230814	131900	74935600	41250	41250	41250	41250	0
350	20230814	131800	74935600	41250	41250	41250	41250	0
351	20230814	131700	74935600	41250	41250	41250	41250	0
352	20230814	131600	74935600	41250	41250	41250	41250	2
353	20230814	131500	74853100	41350	41350	41350	41350	4
354	20230814	131400	74687700	41250	41250	41250	41250	0
355	20230814	131300	74687700	41250	41300	41300	41250	7
356	20230814	131200	74398800	41300	41300	41300	41300	7
357	20230814	131100	74109700	41300	41300	41300	41300	0
358	20230814	131000	74109700	41300	41250	41300	41250	28
359	20230814	130900	72953400	41300	41300	41300	41300	1
360	20230814	130800	72912100	41250	41250	41250	41250	0
361	20230814	130700	72912100	41250	41250	41250	41250	0
362	20230814	130600	72912100	41250	41250	41250	41250	0
363	20230814	130500	72912100	41250	41250	41250	41250	0
364	20230814	130400	72912100	41250	41250	41250	41250	2
365	20230814	130300	72829600	41300	41300	41300	41300	0
366	20230814	130200	72829600	41300	41300	41300	41300	0
367	20230814	130100	72829600	41300	41300	41300	41300	0
368	20230814	130000	72829600	41300	41300	41300	41300	100
369	20230814	125900	68699600	41300	41300	41300	41300	24
370	20230814	125800	67708400	41250	41250	41250	41250	3
371	20230814	125700	67584650	41200	41200	41200	41200	0
372	20230814	125600	67584650	41200	41200	41200	41200	0
373	20230814	125500	67584650	41200	41200	41200	41200	0
374	20230814	125400	67584650	41200	41200	41200	41200	0
375	20230814	125300	67584650	41200	41200	41200	41200	2
376	20230814	125200	67502250	41250	41250	41250	41250	0
377	20230814	125100	67502250	41250	41250	41250	41250	1
378	20230814	125000	67461000	41250	41250	41250	41250	1
379	20230814	124900	67419750	41200	41200	41200	41200	0
380	20230814	124800	67419750	41200	41200	41200	41200	0
381	20230814	124700	67419750	41200	41200	41200	41200	2
382	20230814	124600	67337350	41200	41200	41200	41200	0
383	20230814	124500	67337350	41200	41200	41200	41200	0
384	20230814	124400	67337350	41200	41200	41200	41200	0
385	20230814	124300	67337350	41200	41200	41200	41200	0
386	20230814	124200	67337350	41200	41200	41200	41200	0
387	20230814	124100	67337350	41200	41200	41200	41200	2
388	20230814	124000	67254950	41200	41200	41200	41200	0
389	20230814	123900	67254950	41200	41200	41200	41200	0
390	20230814	123800	67254950	41200	41200	41200	41200	0
391	20230814	123700	67254950	41200	41200	41200	41200	0
392	20230814	123600	67254950	41200	41200	41200	41200	0
393	20230814	123500	67254950	41200	41200	41200	41200	40
394	20230814	123400	65606950	41250	41250	41250	41250	0
395	20230814	123300	65606950	41250	41250	41250	41250	0
396	20230814	123200	65606950	41250	41250	41250	41250	0
397	20230814	123100	65606950	41250	41250	41250	41250	151
398	20230814	123000	59378200	41250	41250	41250	41250	2
399	20230814	122900	59295700	41250	41300	41300	41250	217
400	20230814	122800	50335000	41350	41350	41350	41350	11
401	20230814	122700	49880150	41350	41350	41350	41350	0
402	20230814	122600	49880150	41350	41350	41350	41350	0
403	20230814	122500	49880150	41350	41350	41350	41350	1
404	20230814	122400	49838800	41350	41350	41350	41350	2
405	20230814	122300	49756100	41350	41350	41350	41350	0
406	20230814	122200	49756100	41350	41350	41350	41350	0
407	20230814	122100	49756100	41350	41350	41350	41350	0
408	20230814	122000	49756100	41350	41350	41350	41350	0
409	20230814	121900	49756100	41350	41350	41350	41350	24
410	20230814	121800	48763700	41300	41350	41350	41300	3
411	20230814	121700	48639750	41350	41350	41350	41350	0
412	20230814	121600	48639750	41350	41350	41350	41350	0
413	20230814	121500	48639750	41350	41350	41350	41350	0
414	20230814	121400	48639750	41350	41350	41350	41350	1
415	20230814	121300	48598400	41300	41300	41300	41300	0
416	20230814	121200	48598400	41300	41350	41350	41300	3
417	20230814	121100	48474450	41350	41350	41350	41350	1
418	20230814	121000	48433100	41350	41350	41350	41350	0
419	20230814	120900	48433100	41350	41350	41350	41350	0
420	20230814	120800	48433100	41350	41350	41350	41350	12
421	20230814	120700	47936900	41350	41350	41350	41350	2
422	20230814	120600	47854200	41350	41350	41350	41350	0
423	20230814	120500	47854200	41350	41350	41350	41350	0
424	20230814	120400	47854200	41350	41350	41350	41350	0
425	20230814	120300	47854200	41350	41350	41350	41350	0
426	20230814	120200	47854200	41350	41350	41350	41350	0
427	20230814	120100	47854200	41350	41350	41350	41350	7
428	20230814	120000	47564750	41300	41300	41300	41300	0
429	20230814	115900	47564750	41300	41300	41300	41300	0
430	20230814	115800	47564750	41300	41300	41300	41300	0
431	20230814	115700	47564750	41300	41300	41300	41300	0
432	20230814	115600	47564750	41300	41300	41300	41300	0
433	20230814	115500	47564750	41300	41350	41350	41300	3
434	20230814	115400	47440750	41350	41350	41350	41350	0
435	20230814	115300	47440750	41350	41350	41350	41350	0
436	20230814	115200	47440750	41350	41350	41350	41350	0
437	20230814	115100	47440750	41350	41350	41350	41350	0
438	20230814	115000	47440750	41350	41350	41350	41350	0
439	20230814	114900	47440750	41350	41350	41350	41350	2
440	20230814	114800	47358050	41350	41350	41350	41350	39
441	20230814	114700	45745400	41400	41400	41400	41400	2
442	20230814	114600	45662600	41400	41400	41400	41400	0
443	20230814	114500	45662600	41400	41400	41400	41400	0
444	20230814	114400	45662600	41400	41400	41400	41400	2
445	20230814	114300	45579800	41450	41450	41450	41450	0
446	20230814	114200	45579800	41450	41450	41450	41450	0
447	20230814	114100	45579800	41450	41450	41450	41450	0
448	20230814	114000	45579800	41450	41450	41450	41450	1
449	20230814	113900	45538350	41350	41350	41350	41350	0
450	20230814	113800	45538350	41350	41350	41350	41350	2
451	20230814	113700	45455650	41450	41450	41450	41450	0
452	20230814	113600	45455650	41450	41450	41450	41450	0
453	20230814	113500	45455650	41450	41450	41450	41450	0
454	20230814	113400	45455650	41450	41450	41450	41450	0
455	20230814	113300	45455650	41450	41450	41450	41450	0
456	20230814	113200	45455650	41450	41450	41450	41450	2
457	20230814	113100	45372750	41450	41450	41450	41450	0
458	20230814	113000	45372750	41450	41450	41450	41450	0
459	20230814	112900	45372750	41450	41450	41450	41450	0
460	20230814	112800	45372750	41450	41450	41450	41450	0
461	20230814	112700	45372750	41450	41450	41450	41450	2
462	20230814	112600	45289850	41450	41350	41450	41350	3
463	20230814	112500	45165700	41300	41300	41300	41300	0
464	20230814	112400	45165700	41300	41300	41300	41300	0
465	20230814	112300	45165700	41300	41300	41300	41300	0
466	20230814	112200	45165700	41300	41300	41300	41300	0
467	20230814	112100	45165700	41300	41300	41300	41300	0
468	20230814	112000	45165700	41300	41400	41400	41300	3
469	20230814	111900	45041700	41250	41250	41250	41250	0
470	20230814	111800	45041700	41250	41250	41250	41250	0
471	20230814	111700	45041700	41250	41250	41250	41250	0
472	20230814	111600	45041700	41250	41250	41250	41250	0
473	20230814	111500	45041700	41250	41250	41250	41250	2
474	20230814	111400	44959200	41300	41300	41300	41300	133
475	20230814	111300	39466300	41300	41300	41300	41300	163
476	20230814	111200	32734400	41250	41250	41250	41250	1
477	20230814	111100	32693150	41250	41250	41250	41250	0
478	20230814	111000	32693150	41250	41250	41250	41250	0
479	20230814	110900	32693150	41250	41250	41250	41250	2
480	20230814	110800	32610650	41300	41300	41300	41300	2
481	20230814	110700	32528050	41300	41300	41300	41300	0
482	20230814	110600	32528050	41300	41400	41400	41300	197
483	20230814	110500	24389000	41400	41400	41400	41400	0
484	20230814	110400	24389000	41400	41400	41400	41400	9
485	20230814	110300	24016400	41400	41400	41400	41400	2
486	20230814	110200	23933600	41400	41400	41400	41400	0
487	20230814	110100	23933600	41400	41400	41400	41400	0
488	20230814	110000	23933600	41400	41400	41400	41400	0
489	20230814	105900	23933600	41400	41400	41400	41400	0
490	20230814	105800	23933600	41400	41400	41400	41400	0
491	20230814	105700	23933600	41400	41450	41450	41400	2
492	20230814	105600	23850750	41450	41450	41450	41450	0
493	20230814	105500	23850750	41450	41450	41450	41450	39
494	20230814	105400	22234200	41350	41350	41350	41350	0
495	20230814	105300	22234200	41350	41350	41350	41350	0
496	20230814	105200	22234200	41350	41350	41350	41350	2
497	20230814	105100	22151500	41450	41450	41450	41450	0
498	20230814	105000	22151500	41450	41500	41500	41300	103
499	20230814	104900	17891750	41450	41450	41450	41450	4
500	20230814	104800	17725950	41450	41450	41450	41450	1
501	20230814	104700	17684500	41450	41450	41450	41450	0
502	20230814	104600	17684500	41450	41450	41450	41450	2
503	20230814	104500	17601600	41500	41450	41500	41450	3
504	20230814	104400	17477150	41500	41500	41500	41500	0
505	20230814	104300	17477150	41500	41500	41500	41500	0
506	20230814	104200	17477150	41500	41500	41500	41500	0
507	20230814	104100	17477150	41500	41500	41500	41500	0
508	20230814	104000	17477150	41500	41500	41500	41450	9
509	20230814	103900	17103750	41500	41500	41500	41500	1
510	20230814	103800	17062250	41500	41500	41500	41500	0
511	20230814	103700	17062250	41500	41500	41500	41500	0
512	20230814	103600	17062250	41500	41500	41500	41500	0
513	20230814	103500	17062250	41500	41500	41500	41500	0
514	20230814	103400	17062250	41500	41500	41500	41500	53
515	20230814	103300	14862750	41500	41500	41500	41500	1
516	20230814	103200	14821250	41500	41500	41500	41500	0
517	20230814	103100	14821250	41500	41500	41500	41500	50
518	20230814	103000	12746250	41500	41500	41500	41500	0
519	20230814	102900	12746250	41500	41500	41500	41500	2
520	20230814	102800	12663250	41550	41550	41550	41550	0
521	20230814	102700	12663250	41550	41550	41550	41550	0
522	20230814	102600	12663250	41550	41550	41550	41550	0
523	20230814	102500	12663250	41550	41550	41550	41550	1
524	20230814	102400	12621700	41500	41500	41500	41500	14
525	20230814	102300	12040700	41500	41500	41500	41500	3
526	20230814	102200	11916200	41550	41550	41550	41550	12
527	20230814	102100	11417600	41600	41600	41600	41600	14
528	20230814	102000	10835200	41600	41600	41600	41600	0
529	20230814	101900	10835200	41600	41600	41600	41600	0
530	20230814	101800	10835200	41600	41600	41600	41600	0
531	20230814	101700	10835200	41600	41700	41700	41600	3
532	20230814	101600	10710300	41700	41700	41700	41700	0
533	20230814	101500	10710300	41700	41700	41700	41700	1
534	20230814	101400	10668600	41700	41700	41700	41700	0
535	20230814	101300	10668600	41700	41700	41700	41700	1
536	20230814	101200	10626900	41700	41700	41700	41700	0
537	20230814	101100	10626900	41700	41700	41700	41700	0
538	20230814	101000	10626900	41700	41700	41700	41700	1
539	20230814	100900	10585200	41550	41550	41550	41550	0
540	20230814	100800	10585200	41550	41550	41550	41550	0
541	20230814	100700	10585200	41550	41550	41550	41550	0
542	20230814	100600	10585200	41550	41550	41550	41550	0
543	20230814	100500	10585200	41550	41550	41550	41550	0
544	20230814	100400	10585200	41550	41550	41550	41550	0
545	20230814	100300	10585200	41550	41550	41550	41550	16
546	20230814	100200	9920400	41600	41600	41600	41600	0
547	20230814	100100	9920400	41600	41600	41600	41600	11
548	20230814	100000	9462800	41700	41700	41700	41700	1
549	20230814	095900	9421100	41700	41700	41700	41700	0
550	20230814	095800	9421100	41700	41700	41700	41700	0
551	20230814	095700	9421100	41700	41700	41700	41700	0
552	20230814	095600	9421100	41700	41700	41700	41700	0
553	20230814	095500	9421100	41700	41700	41700	41700	0
554	20230814	095400	9421100	41700	41700	41700	41700	1
555	20230814	095300	9379400	41600	41600	41600	41600	0
556	20230814	095200	9379400	41600	41600	41600	41600	0
557	20230814	095100	9379400	41600	41600	41600	41600	0
558	20230814	095000	9379400	41600	41600	41600	41600	0
559	20230814	094900	9379400	41600	41600	41600	41600	10
560	20230814	094800	8963400	41600	41600	41600	41600	0
561	20230814	094700	8963400	41600	41600	41600	41600	14
562	20230814	094600	8381000	41650	41650	41650	41650	0
563	20230814	094500	8381000	41650	41650	41650	41650	0
564	20230814	094400	8381000	41650	41650	41650	41650	0
565	20230814	094300	8381000	41650	41700	41700	41650	21
566	20230814	094200	7506050	41700	41700	41700	41700	4
567	20230814	094100	7339250	41700	41700	41700	41700	0
568	20230814	094000	7339250	41700	41700	41700	41700	10
569	20230814	093900	6922250	41750	41750	41750	41750	0
570	20230814	093800	6922250	41750	41750	41750	41750	2
571	20230814	093700	6838750	41750	41750	41750	41750	0
572	20230814	093600	6838750	41750	41750	41750	41750	0
573	20230814	093500	6838750	41750	41750	41750	41750	0
574	20230814	093400	6838750	41750	41750	41750	41750	0
575	20230814	093300	6838750	41750	41750	41750	41750	2
576	20230814	093200	6755250	41750	41750	41750	41750	4
577	20230814	093100	6588250	41750	41750	41750	41750	0
578	20230814	093000	6588250	41750	41700	41750	41700	10
579	20230814	092900	6170800	41700	41700	41700	41700	18
580	20230814	092800	5420200	41650	41650	41650	41650	4
581	20230814	092700	5253600	41650	41650	41650	41650	0
582	20230814	092600	5253600	41650	41650	41650	41650	0
583	20230814	092500	5253600	41650	41650	41650	41650	0
584	20230814	092400	5253600	41650	41600	41650	41600	2
585	20230814	092300	5170350	41650	41650	41650	41650	1
586	20230814	092200	5128700	41650	41700	41700	41650	16
587	20230814	092100	4461800	41750	41750	41750	41750	10
588	20230814	092000	4044300	41800	41800	41800	41800	0
589	20230814	091900	4044300	41800	41800	41800	41800	0
590	20230814	091800	4044300	41800	41800	41800	41800	0
591	20230814	091700	4044300	41800	41800	41800	41800	0
592	20230814	091600	4044300	41800	41800	41800	41800	0
593	20230814	091500	4044300	41800	41800	41800	41800	0
594	20230814	091400	4044300	41800	41800	41800	41800	0
595	20230814	091300	4044300	41800	41700	41800	41700	14
596	20230814	091200	3460100	42000	42000	42000	42000	1
597	20230814	091100	3418100	42100	42100	42100	42100	4
598	20230814	091000	3249700	42250	42250	42250	42250	0
599	20230814	090900	3249700	42250	42250	42250	42250	1
600	20230814	090800	3207450	42400	41750	42400	41750	40
601	20230814	090700	1532600	41500	41500	41500	41500	0
602	20230814	090600	1532600	41500	41500	41500	41500	0
603	20230814	090500	1532600	41500	41500	41500	41500	2
604	20230814	090400	1449600	41300	41300	41300	41300	0
605	20230814	090300	1449600	41300	41300	41300	41300	0
606	20230814	090200	1449600	41300	41300	41300	41300	0
607	20230814	090100	1449600	41300	41350	41350	41300	30
608	20230814	090000	209200	41800	41850	41850	41800	5