KissMeData/036190/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190800	97502300	29600	29600	29600	29600	257
3	20230803	190700	97502300	29600	29600	29600	29600	0
4	20230803	190600	97502300	29600	29600	29600	29600	0
5	20230803	190500	97502300	29600	29600	29600	29600	0
6	20230803	190400	97502300	29600	29600	29600	29600	0
7	20230803	190300	97502300	29600	29600	29600	29600	0
8	20230803	190200	97502300	29600	29600	29600	29600	0
9	20230803	190100	97502300	29600	29600	29600	29600	0
10	20230803	190000	97502300	29600	29600	29600	29600	0
11	20230803	185900	97502300	29600	29600	29600	29600	0
12	20230803	185800	97502300	29600	29600	29600	29600	0
13	20230803	185700	97502300	29600	29600	29600	29600	0
14	20230803	185600	97502300	29600	29600	29600	29600	0
15	20230803	185500	97502300	29600	29600	29600	29600	0
16	20230803	185400	97502300	29600	29600	29600	29600	0
17	20230803	185300	97502300	29600	29600	29600	29600	0
18	20230803	185200	97502300	29600	29600	29600	29600	0
19	20230803	185100	97502300	29600	29600	29600	29600	0
20	20230803	185000	97502300	29600	29600	29600	29600	0
21	20230803	184900	97502300	29600	29600	29600	29600	0
22	20230803	184800	97502300	29600	29600	29600	29600	0
23	20230803	184700	97502300	29600	29600	29600	29600	0
24	20230803	184600	97502300	29600	29600	29600	29600	0
25	20230803	184500	97502300	29600	29600	29600	29600	0
26	20230803	184400	97502300	29600	29600	29600	29600	0
27	20230803	184300	97502300	29600	29600	29600	29600	0
28	20230803	184200	97502300	29600	29600	29600	29600	0
29	20230803	184100	97502300	29600	29600	29600	29600	0
30	20230803	184000	97502300	29600	29600	29600	29600	0
31	20230803	183900	97502300	29600	29600	29600	29600	0
32	20230803	183800	97502300	29600	29600	29600	29600	257
33	20230803	183700	97502300	29600	29600	29600	29600	0
34	20230803	183600	97502300	29600	29600	29600	29600	0
35	20230803	183500	97502300	29600	29600	29600	29600	0
36	20230803	183400	97502300	29600	29600	29600	29600	0
37	20230803	183300	97502300	29600	29600	29600	29600	0
38	20230803	183200	97502300	29600	29600	29600	29600	0
39	20230803	183100	97502300	29600	29600	29600	29600	0
40	20230803	183000	97502300	29600	29600	29600	29600	0
41	20230803	182900	97502300	29600	29600	29600	29600	0
42	20230803	182800	97502300	29600	29600	29600	29600	0
43	20230803	182700	97502300	29600	29600	29600	29600	0
44	20230803	182600	97502300	29600	29600	29600	29600	0
45	20230803	182500	97502300	29600	29600	29600	29600	0
46	20230803	182400	97502300	29600	29600	29600	29600	0
47	20230803	182300	97502300	29600	29600	29600	29600	0
48	20230803	182200	97502300	29600	29600	29600	29600	0
49	20230803	182100	97502300	29600	29600	29600	29600	0
50	20230803	182000	97502300	29600	29600	29600	29600	0
51	20230803	181900	97502300	29600	29600	29600	29600	0
52	20230803	181800	97502300	29600	29600	29600	29600	0
53	20230803	181700	97502300	29600	29600	29600	29600	0
54	20230803	181600	97502300	29600	29600	29600	29600	0
55	20230803	181500	97502300	29600	29600	29600	29600	0
56	20230803	181400	97502300	29600	29600	29600	29600	0
57	20230803	181300	97502300	29600	29600	29600	29600	0
58	20230803	181200	97502300	29600	29600	29600	29600	0
59	20230803	181100	97502300	29600	29600	29600	29600	0
60	20230803	181000	97502300	29600	29600	29600	29600	0
61	20230803	180900	97502300	29600	29600	29600	29600	0
62	20230803	180800	97502300	29600	29600	29600	29600	257
63	20230803	180700	97502300	29600	29600	29600	29600	0
64	20230803	180600	97502300	29600	29600	29600	29600	0
65	20230803	180500	97502300	29600	29600	29600	29600	0
66	20230803	180400	97502300	29600	29600	29600	29600	0
67	20230803	180300	97502300	29600	29600	29600	29600	0
68	20230803	180200	97502300	29600	29600	29600	29600	0
69	20230803	180100	97502300	29600	29600	29600	29600	0
70	20230803	180000	97502300	29600	29600	29600	29600	0
71	20230803	175900	97502300	29600	29600	29600	29600	0
72	20230803	175800	97502300	29600	29600	29600	29600	0
73	20230803	175700	97502300	29600	29600	29600	29600	0
74	20230803	175600	97502300	29600	29600	29600	29600	0
75	20230803	175500	97502300	29600	29600	29600	29600	0
76	20230803	175400	97502300	29600	29600	29600	29600	0
77	20230803	175300	97502300	29600	29600	29600	29600	0
78	20230803	175200	97502300	29600	29600	29600	29600	0
79	20230803	175100	97502300	29600	29600	29600	29600	0
80	20230803	175000	97502300	29600	29600	29600	29600	0
81	20230803	174900	97502300	29600	29600	29600	29600	0
82	20230803	174800	97502300	29600	29600	29600	29600	0
83	20230803	174700	97502300	29600	29600	29600	29600	0
84	20230803	174600	97502300	29600	29600	29600	29600	0
85	20230803	174500	97502300	29600	29600	29600	29600	0
86	20230803	174400	97502300	29600	29600	29600	29600	0
87	20230803	174300	97502300	29600	29600	29600	29600	0
88	20230803	174200	97502300	29600	29600	29600	29600	0
89	20230803	174100	97502300	29600	29600	29600	29600	0
90	20230803	174000	97502300	29600	29600	29600	29600	0
91	20230803	173900	97502300	29600	29600	29600	29600	0
92	20230803	173800	97502300	29600	29600	29600	29600	257
93	20230803	173700	97502300	29600	29600	29600	29600	0
94	20230803	173600	97502300	29600	29600	29600	29600	0
95	20230803	173500	97502300	29600	29600	29600	29600	0
96	20230803	173400	97502300	29600	29600	29600	29600	0
97	20230803	173300	97502300	29600	29600	29600	29600	0
98	20230803	173200	97502300	29600	29600	29600	29600	0
99	20230803	173100	97502300	29600	29600	29600	29600	0
100	20230803	173000	97502300	29600	29600	29600	29600	0
101	20230803	172900	97502300	29600	29600	29600	29600	0
102	20230803	172800	97502300	29600	29600	29600	29600	0
103	20230803	172700	97502300	29600	29600	29600	29600	0
104	20230803	172600	97502300	29600	29600	29600	29600	0
105	20230803	172500	97502300	29600	29600	29600	29600	0
106	20230803	172400	97502300	29600	29600	29600	29600	0
107	20230803	172300	97502300	29600	29600	29600	29600	0
108	20230803	172200	97502300	29600	29600	29600	29600	0
109	20230803	172100	97502300	29600	29600	29600	29600	0
110	20230803	172000	97502300	29600	29600	29600	29600	0
111	20230803	171900	97502300	29600	29600	29600	29600	0
112	20230803	171800	97502300	29600	29600	29600	29600	0
113	20230803	171700	97502300	29600	29600	29600	29600	0
114	20230803	171600	97502300	29600	29600	29600	29600	0
115	20230803	171500	97502300	29600	29600	29600	29600	0
116	20230803	171400	97502300	29600	29600	29600	29600	0
117	20230803	171300	97502300	29600	29600	29600	29600	0
118	20230803	171200	97502300	29600	29600	29600	29600	0
119	20230803	171100	97502300	29600	29600	29600	29600	0
120	20230803	171000	97502300	29600	29600	29600	29600	0
121	20230803	170900	97502300	29600	29600	29600	29600	0
122	20230803	170800	97502300	29600	29600	29600	29600	257
123	20230803	170700	97502300	29600	29600	29600	29600	0
124	20230803	170600	97502300	29600	29600	29600	29600	0
125	20230803	170500	97502300	29600	29600	29600	29600	0
126	20230803	170400	97502300	29600	29600	29600	29600	0
127	20230803	170300	97502300	29600	29600	29600	29600	0
128	20230803	170200	97502300	29600	29600	29600	29600	0
129	20230803	170100	97502300	29600	29600	29600	29600	0
130	20230803	170000	97502300	29600	29600	29600	29600	0
131	20230803	165900	97502300	29600	29600	29600	29600	0
132	20230803	165800	97502300	29600	29600	29600	29600	0
133	20230803	165700	97502300	29600	29600	29600	29600	0
134	20230803	165600	97502300	29600	29600	29600	29600	0
135	20230803	165500	97502300	29600	29600	29600	29600	0
136	20230803	165400	97502300	29600	29600	29600	29600	0
137	20230803	165300	97502300	29600	29600	29600	29600	0
138	20230803	165200	97502300	29600	29600	29600	29600	0
139	20230803	165100	97502300	29600	29600	29600	29600	0
140	20230803	165000	97502300	29600	29600	29600	29600	0
141	20230803	164900	97502300	29600	29600	29600	29600	0
142	20230803	164800	97502300	29600	29600	29600	29600	0
143	20230803	164700	97502300	29600	29600	29600	29600	0
144	20230803	164600	97502300	29600	29600	29600	29600	0
145	20230803	164500	97502300	29600	29600	29600	29600	0
146	20230803	164400	97502300	29600	29600	29600	29600	0
147	20230803	164300	97502300	29600	29600	29600	29600	0
148	20230803	164200	97502300	29600	29600	29600	29600	0
149	20230803	164100	97502300	29600	29600	29600	29600	0
150	20230803	164000	97502300	29600	29600	29600	29600	0
151	20230803	163900	97502300	29600	29600	29600	29600	0
152	20230803	163800	97502300	29600	29600	29600	29600	257
153	20230803	163700	97502300	29600	29600	29600	29600	0
154	20230803	163600	97502300	29600	29600	29600	29600	0
155	20230803	163500	97502300	29600	29600	29600	29600	0
156	20230803	163400	97502300	29600	29600	29600	29600	0
157	20230803	163300	97502300	29600	29600	29600	29600	0
158	20230803	163200	97502300	29600	29600	29600	29600	0
159	20230803	163100	97502300	29600	29600	29600	29600	0
160	20230803	163000	97502300	29600	29600	29600	29600	0
161	20230803	162900	97502300	29600	29600	29600	29600	0
162	20230803	162800	97502300	29600	29600	29600	29600	0
163	20230803	162700	97502300	29600	29600	29600	29600	0
164	20230803	162600	97502300	29600	29600	29600	29600	0
165	20230803	162500	97502300	29600	29600	29600	29600	0
166	20230803	162400	97502300	29600	29600	29600	29600	0
167	20230803	162300	97502300	29600	29600	29600	29600	0
168	20230803	162200	97502300	29600	29600	29600	29600	0
169	20230803	162100	97502300	29600	29600	29600	29600	0
170	20230803	162000	97502300	29600	29600	29600	29600	0
171	20230803	161900	97502300	29600	29600	29600	29600	0
172	20230803	161800	97502300	29600	29600	29600	29600	0
173	20230803	161700	97502300	29600	29600	29600	29600	0
174	20230803	161600	97502300	29600	29600	29600	29600	0
175	20230803	161500	97502300	29600	29600	29600	29600	0
176	20230803	161400	97502300	29600	29600	29600	29600	0
177	20230803	161300	97502300	29600	29600	29600	29600	0
178	20230803	161200	97502300	29600	29600	29600	29600	0
179	20230803	161100	97502300	29600	29600	29600	29600	0
180	20230803	161000	97502300	29600	29600	29600	29600	0
181	20230803	160900	97502300	29600	29600	29600	29600	0
182	20230803	160800	97502300	29600	29600	29600	29600	257
183	20230803	160700	97502300	29600	29600	29600	29600	0
184	20230803	160600	97502300	29600	29600	29600	29600	0
185	20230803	160500	97502300	29600	29600	29600	29600	0
186	20230803	160400	97502300	29600	29600	29600	29600	0
187	20230803	160300	97502300	29600	29600	29600	29600	0
188	20230803	160200	97502300	29600	29600	29600	29600	0
189	20230803	160100	97502300	29600	29600	29600	29600	0
190	20230803	160000	97502300	29600	29600	29600	29600	0
191	20230803	155900	97502300	29600	29600	29600	29600	0
192	20230803	155800	97502300	29600	29600	29600	29600	0
193	20230803	155700	97502300	29600	29600	29600	29600	0
194	20230803	155600	97502300	29600	29600	29600	29600	0
195	20230803	155500	97502300	29600	29600	29600	29600	0
196	20230803	155400	97502300	29600	29600	29600	29600	0
197	20230803	155300	97502300	29600	29600	29600	29600	0
198	20230803	155200	97502300	29600	29600	29600	29600	0
199	20230803	155100	97502300	29600	29600	29600	29600	0
200	20230803	155000	97502300	29600	29600	29600	29600	0
201	20230803	154900	97502300	29600	29600	29600	29600	0
202	20230803	154800	97502300	29600	29600	29600	29600	0
203	20230803	154700	97502300	29600	29600	29600	29600	0
204	20230803	154600	97502300	29600	29600	29600	29600	0
205	20230803	154500	97502300	29600	29600	29600	29600	0
206	20230803	154400	97502300	29600	29600	29600	29600	0
207	20230803	154300	97502300	29600	29600	29600	29600	0
208	20230803	154200	97502300	29600	29600	29600	29600	0
209	20230803	154100	97502300	29600	29600	29600	29600	0
210	20230803	154000	97502300	29600	29600	29600	29600	0
211	20230803	153900	97502300	29600	29600	29600	29600	0
212	20230803	153800	97502300	29600	29600	29600	29600	257
213	20230803	153700	97502300	29600	29600	29600	29600	0
214	20230803	153600	97502300	29600	29600	29600	29600	0
215	20230803	153500	97502300	29600	29600	29600	29600	0
216	20230803	153400	97502300	29600	29600	29600	29600	0
217	20230803	153300	97502300	29600	29600	29600	29600	0
218	20230803	153200	97502300	29600	29600	29600	29600	0
219	20230803	153100	97502300	29600	29600	29600	29600	0
220	20230803	153000	97502300	29600	29600	29600	29600	257
221	20230803	152900	89895100	29350	29350	29350	29350	0
222	20230803	152800	89895100	29350	29350	29350	29350	0
223	20230803	152700	89895100	29350	29350	29350	29350	0
224	20230803	152600	89895100	29350	29350	29350	29350	0
225	20230803	152500	89895100	29350	29350	29350	29350	0
226	20230803	152400	89895100	29350	29350	29350	29350	0
227	20230803	152300	89895100	29350	29350	29350	29350	0
228	20230803	152200	89895100	29350	29350	29350	29350	0
229	20230803	152100	89895100	29350	29350	29350	29350	0
230	20230803	152000	89895100	29350	29350	29350	29350	0
231	20230803	151900	89895100	29350	29350	29350	29350	7
232	20230803	151800	89689650	29400	29400	29400	29400	0
233	20230803	151700	89689650	29400	29400	29400	29400	1
234	20230803	151600	89660250	29400	29400	29400	29400	0
235	20230803	151500	89660250	29400	29400	29400	29400	2
236	20230803	151400	89601450	29450	29450	29450	29450	0
237	20230803	151300	89601450	29450	29450	29450	29450	0
238	20230803	151200	89601450	29450	29450	29450	29450	0
239	20230803	151100	89601450	29450	29450	29450	29450	0
240	20230803	151000	89601450	29450	29450	29450	29450	0
241	20230803	150900	89601450	29450	29450	29450	29450	10
242	20230803	150800	89306950	29450	29450	29450	29450	20
243	20230803	150700	88717950	29450	29450	29450	29450	0
244	20230803	150600	88717950	29450	29450	29450	29450	0
245	20230803	150500	88717950	29450	29450	29450	29450	0
246	20230803	150400	88717950	29450	29450	29450	29450	0
247	20230803	150300	88717950	29450	29450	29450	29450	0
248	20230803	150200	88717950	29450	29450	29450	29450	0
249	20230803	150100	88717950	29450	29450	29450	29450	22
250	20230803	150000	88070050	29450	29450	29450	29450	0
251	20230803	145900	88070050	29450	29450	29450	29450	0
252	20230803	145800	88070050	29450	29450	29450	29450	0
253	20230803	145700	88070050	29450	29450	29450	29450	0
254	20230803	145600	88070050	29450	29450	29450	29450	0
255	20230803	145500	88070050	29450	29450	29450	29450	1
256	20230803	145400	88040600	29400	29400	29400	29400	0
257	20230803	145300	88040600	29400	29400	29400	29400	1
258	20230803	145200	88011200	29450	29450	29450	29450	1
259	20230803	145100	87981750	29450	29450	29450	29450	1
260	20230803	145000	87952300	29450	29450	29450	29450	0
261	20230803	144900	87952300	29450	29450	29450	29450	0
262	20230803	144800	87952300	29450	29450	29450	29450	0
263	20230803	144700	87952300	29450	29450	29450	29450	0
264	20230803	144600	87952300	29450	29450	29450	29450	0
265	20230803	144500	87952300	29450	29450	29450	29450	0
266	20230803	144400	87952300	29450	29450	29450	29450	0
267	20230803	144300	87952300	29450	29450	29450	29450	0
268	20230803	144200	87952300	29450	29450	29450	29450	0
269	20230803	144100	87952300	29450	29450	29450	29450	0
270	20230803	144000	87952300	29450	29450	29450	29450	0
271	20230803	143900	87952300	29450	29450	29450	29450	3
272	20230803	143800	87863950	29450	29450	29450	29450	0
273	20230803	143700	87863950	29450	29450	29450	29450	0
274	20230803	143600	87863950	29450	29450	29450	29450	0
275	20230803	143500	87863950	29450	29450	29450	29450	0
276	20230803	143400	87863950	29450	29450	29450	29450	1
277	20230803	143300	87834500	29500	29500	29500	29500	0
278	20230803	143200	87834500	29500	29500	29500	29500	0
279	20230803	143100	87834500	29500	29500	29500	29500	0
280	20230803	143000	87834500	29500	29500	29500	29500	0
281	20230803	142900	87834500	29500	29500	29500	29500	0
282	20230803	142800	87834500	29500	29500	29500	29500	0
283	20230803	142700	87834500	29500	29500	29500	29500	0
284	20230803	142600	87834500	29500	29500	29500	29500	0
285	20230803	142500	87834500	29500	29500	29500	29500	0
286	20230803	142400	87834500	29500	29500	29500	29500	0
287	20230803	142300	87834500	29500	29500	29500	29500	0
288	20230803	142200	87834500	29500	29500	29500	29500	0
289	20230803	142100	87834500	29500	29500	29500	29500	0
290	20230803	142000	87834500	29500	29500	29500	29500	0
291	20230803	141900	87834500	29500	29500	29500	29500	0
292	20230803	141800	87834500	29500	29500	29500	29500	0
293	20230803	141700	87834500	29500	29500	29500	29500	0
294	20230803	141600	87834500	29500	29500	29500	29500	0
295	20230803	141500	87834500	29500	29500	29500	29500	0
296	20230803	141400	87834500	29500	29500	29500	29500	0
297	20230803	141300	87834500	29500	29500	29500	29500	0
298	20230803	141200	87834500	29500	29500	29500	29500	1
299	20230803	141100	87805000	29400	29400	29400	29400	0
300	20230803	141000	87805000	29400	29400	29400	29400	0
301	20230803	140900	87805000	29400	29450	29450	29400	62
302	20230803	140800	85980700	29600	29600	29600	29600	0
303	20230803	140700	85980700	29600	29600	29600	29600	0
304	20230803	140600	85980700	29600	29600	29600	29600	0
305	20230803	140500	85980700	29600	29600	29600	29600	0
306	20230803	140400	85980700	29600	29600	29600	29600	0
307	20230803	140300	85980700	29600	29600	29600	29600	0
308	20230803	140200	85980700	29600	29600	29600	29600	0
309	20230803	140100	85980700	29600	29600	29600	29600	0
310	20230803	140000	85980700	29600	29600	29600	29600	0
311	20230803	135900	85980700	29600	29600	29600	29600	0
312	20230803	135800	85980700	29600	29600	29600	29600	0
313	20230803	135700	85980700	29600	29600	29600	29600	0
314	20230803	135600	85980700	29600	29600	29600	29600	0
315	20230803	135500	85980700	29600	29600	29600	29600	0
316	20230803	135400	85980700	29600	29600	29600	29600	0
317	20230803	135300	85980700	29600	29600	29600	29600	0
318	20230803	135200	85980700	29600	29600	29600	29600	0
319	20230803	135100	85980700	29600	29600	29600	29600	0
320	20230803	135000	85980700	29600	29600	29600	29600	0
321	20230803	134900	85980700	29600	29600	29600	29600	0
322	20230803	134800	85980700	29600	29600	29600	29600	0
323	20230803	134700	85980700	29600	29600	29600	29600	0
324	20230803	134600	85980700	29600	29600	29600	29600	0
325	20230803	134500	85980700	29600	29600	29600	29600	0
326	20230803	134400	85980700	29600	29600	29600	29600	0
327	20230803	134300	85980700	29600	29600	29600	29600	0
328	20230803	134200	85980700	29600	29600	29600	29600	0
329	20230803	134100	85980700	29600	29600	29600	29600	0
330	20230803	134000	85980700	29600	29600	29600	29600	0
331	20230803	133900	85980700	29600	29600	29600	29600	0
332	20230803	133800	85980700	29600	29600	29600	29600	0
333	20230803	133700	85980700	29600	29600	29600	29600	0
334	20230803	133600	85980700	29600	29600	29600	29600	0
335	20230803	133500	85980700	29600	29600	29600	29600	0
336	20230803	133400	85980700	29600	29600	29600	29600	0
337	20230803	133300	85980700	29600	29600	29600	29600	0
338	20230803	133200	85980700	29600	29600	29600	29600	0
339	20230803	133100	85980700	29600	29600	29600	29600	0
340	20230803	133000	85980700	29600	29600	29600	29600	0
341	20230803	132900	85980700	29600	29600	29600	29600	0
342	20230803	132800	85980700	29600	29600	29600	29600	0
343	20230803	132700	85980700	29600	29600	29600	29600	0
344	20230803	132600	85980700	29600	29600	29600	29600	0
345	20230803	132500	85980700	29600	29600	29600	29600	0
346	20230803	132400	85980700	29600	29600	29600	29600	0
347	20230803	132300	85980700	29600	29600	29600	29600	0
348	20230803	132200	85980700	29600	29600	29600	29600	0
349	20230803	132100	85980700	29600	29600	29600	29600	1
350	20230803	132000	85951100	29550	29550	29550	29550	1
351	20230803	131900	85921550	29600	29600	29600	29600	0
352	20230803	131800	85921550	29600	29600	29600	29600	0
353	20230803	131700	85921550	29600	29600	29600	29600	1
354	20230803	131600	85891950	29550	29550	29550	29550	1
355	20230803	131500	85862400	29600	29600	29600	29600	0
356	20230803	131400	85862400	29600	29600	29600	29600	1
357	20230803	131300	85832800	29600	29600	29600	29600	0
358	20230803	131200	85832800	29600	29600	29600	29600	0
359	20230803	131100	85832800	29600	29600	29600	29600	0
360	20230803	131000	85832800	29600	29550	29600	29550	20
361	20230803	130900	85241600	29550	29550	29550	29550	0
362	20230803	130800	85241600	29550	29550	29550	29550	1
363	20230803	130700	85212050	29550	29550	29550	29550	0
364	20230803	130600	85212050	29550	29550	29550	29550	0
365	20230803	130500	85212050	29550	29550	29550	29550	0
366	20230803	130400	85212050	29550	29550	29550	29550	0
367	20230803	130300	85212050	29550	29550	29550	29550	0
368	20230803	130200	85212050	29550	29550	29550	29550	0
369	20230803	130100	85212050	29550	29550	29550	29550	0
370	20230803	130000	85212050	29550	29550	29550	29550	0
371	20230803	125900	85212050	29550	29550	29550	29550	0
372	20230803	125800	85212050	29550	29550	29550	29550	0
373	20230803	125700	85212050	29550	29550	29550	29550	0
374	20230803	125600	85212050	29550	29550	29550	29550	0
375	20230803	125500	85212050	29550	29550	29550	29550	0
376	20230803	125400	85212050	29550	29550	29550	29550	0
377	20230803	125300	85212050	29550	29550	29550	29550	0
378	20230803	125200	85212050	29550	29550	29550	29550	0
379	20230803	125100	85212050	29550	29550	29550	29550	0
380	20230803	125000	85212050	29550	29550	29550	29550	0
381	20230803	124900	85212050	29550	29550	29550	29550	0
382	20230803	124800	85212050	29550	29550	29550	29550	0
383	20230803	124700	85212050	29550	29550	29550	29550	0
384	20230803	124600	85212050	29550	29550	29550	29550	0
385	20230803	124500	85212050	29550	29550	29550	29550	0
386	20230803	124400	85212050	29550	29550	29550	29550	0
387	20230803	124300	85212050	29550	29550	29550	29550	0
388	20230803	124200	85212050	29550	29550	29550	29550	0
389	20230803	124100	85212050	29550	29550	29550	29550	0
390	20230803	124000	85212050	29550	29550	29550	29550	0
391	20230803	123900	85212050	29550	29550	29550	29550	0
392	20230803	123800	85212050	29550	29550	29550	29550	0
393	20230803	123700	85212050	29550	29550	29550	29550	0
394	20230803	123600	85212050	29550	29550	29550	29550	0
395	20230803	123500	85212050	29550	29550	29550	29550	0
396	20230803	123400	85212050	29550	29550	29550	29550	0
397	20230803	123300	85212050	29550	29500	29550	29500	3
398	20230803	123200	85123500	29450	29500	29500	29450	201
399	20230803	123100	79204000	29500	29500	29500	29500	1
400	20230803	123000	79174500	29450	29450	29450	29450	0
401	20230803	122900	79174500	29450	29450	29450	29450	37
402	20230803	122800	78084850	29350	29350	29350	29350	2
403	20230803	122700	78026150	29450	29450	29450	29450	1
404	20230803	122600	77996700	29450	29450	29450	29450	1
405	20230803	122500	77967250	29350	29350	29350	29350	3
406	20230803	122400	77879200	29450	29450	29450	29450	0
407	20230803	122300	77879200	29450	29450	29450	29450	0
408	20230803	122200	77879200	29450	29450	29450	29450	0
409	20230803	122100	77879200	29450	29450	29450	29450	0
410	20230803	122000	77879200	29450	29450	29450	29450	0
411	20230803	121900	77879200	29450	29450	29450	29450	0
412	20230803	121800	77879200	29450	29450	29450	29450	0
413	20230803	121700	77879200	29450	29450	29450	29450	0
414	20230803	121600	77879200	29450	29450	29450	29450	0
415	20230803	121500	77879200	29450	29450	29450	29450	0
416	20230803	121400	77879200	29450	29450	29450	29450	0
417	20230803	121300	77879200	29450	29450	29450	29450	0
418	20230803	121200	77879200	29450	29450	29450	29450	0
419	20230803	121100	77879200	29450	29400	29450	29400	11
420	20230803	121000	77555750	29450	29450	29450	29450	0
421	20230803	120900	77555750	29450	29450	29450	29450	0
422	20230803	120800	77555750	29450	29450	29450	29450	0
423	20230803	120700	77555750	29450	29450	29450	29450	0
424	20230803	120600	77555750	29450	29450	29450	29450	0
425	20230803	120500	77555750	29450	29450	29450	29450	0
426	20230803	120400	77555750	29450	29450	29450	29450	0
427	20230803	120300	77555750	29450	29450	29450	29450	0
428	20230803	120200	77555750	29450	29450	29450	29450	0
429	20230803	120100	77555750	29450	29450	29450	29450	0
430	20230803	120000	77555750	29450	29450	29450	29450	0
431	20230803	115900	77555750	29450	29450	29450	29450	0
432	20230803	115800	77555750	29450	29450	29450	29450	0
433	20230803	115700	77555750	29450	29450	29450	29450	0
434	20230803	115600	77555750	29450	29450	29450	29450	0
435	20230803	115500	77555750	29450	29450	29450	29450	0
436	20230803	115400	77555750	29450	29450	29450	29450	0
437	20230803	115300	77555750	29450	29450	29450	29450	0
438	20230803	115200	77555750	29450	29450	29450	29450	0
439	20230803	115100	77555750	29450	29450	29450	29450	0
440	20230803	115000	77555750	29450	29450	29450	29450	0
441	20230803	114900	77555750	29450	29450	29450	29450	0
442	20230803	114800	77555750	29450	29450	29450	29450	0
443	20230803	114700	77555750	29450	29450	29450	29450	0
444	20230803	114600	77555750	29450	29450	29450	29450	0
445	20230803	114500	77555750	29450	29450	29450	29450	0
446	20230803	114400	77555750	29450	29450	29450	29450	0
447	20230803	114300	77555750	29450	29450	29450	29450	30
448	20230803	114200	76672250	29500	29500	29500	29500	0
449	20230803	114100	76672250	29500	29500	29500	29500	0
450	20230803	114000	76672250	29500	29500	29500	29500	0
451	20230803	113900	76672250	29500	29450	29500	29400	7
452	20230803	113800	76466100	29450	29450	29450	29450	64
453	20230803	113700	74581300	29450	29450	29450	29450	0
454	20230803	113600	74581300	29450	29450	29450	29450	0
455	20230803	113500	74581300	29450	29450	29450	29450	0
456	20230803	113400	74581300	29450	29450	29450	29450	0
457	20230803	113300	74581300	29450	29450	29450	29450	0
458	20230803	113200	74581300	29450	29450	29450	29450	0
459	20230803	113100	74581300	29450	29450	29450	29450	0
460	20230803	113000	74581300	29450	29450	29450	29450	0
461	20230803	112900	74581300	29450	29450	29450	29450	0
462	20230803	112800	74581300	29450	29450	29450	29450	0
463	20230803	112700	74581300	29450	29450	29450	29450	0
464	20230803	112600	74581300	29450	29450	29450	29450	0
465	20230803	112500	74581300	29450	29450	29450	29450	1
466	20230803	112400	74551850	29400	29400	29400	29400	0
467	20230803	112300	74551850	29400	29400	29400	29400	0
468	20230803	112200	74551850	29400	29400	29400	29400	73
469	20230803	112100	72405650	29400	29400	29400	29400	1
470	20230803	112000	72376250	29350	29350	29350	29350	0
471	20230803	111900	72376250	29350	29350	29350	29350	142
472	20230803	111800	68208550	29300	29300	29300	29300	10
473	20230803	111700	67915550	29250	29250	29250	29250	0
474	20230803	111600	67915550	29250	29250	29250	29250	0
475	20230803	111500	67915550	29250	29250	29250	29250	0
476	20230803	111400	67915550	29250	29250	29250	29250	0
477	20230803	111300	67915550	29250	29250	29250	29250	0
478	20230803	111200	67915550	29250	29250	29250	29250	0
479	20230803	111100	67915550	29250	29250	29250	29250	0
480	20230803	111000	67915550	29250	29250	29250	29250	0
481	20230803	110900	67915550	29250	29250	29250	29250	0
482	20230803	110800	67915550	29250	29250	29250	29250	0
483	20230803	110700	67915550	29250	29250	29250	29250	0
484	20230803	110600	67915550	29250	29200	29250	29200	2
485	20230803	110500	67857100	29250	29250	29250	29250	0
486	20230803	110400	67857100	29250	29250	29250	29250	0
487	20230803	110300	67857100	29250	29250	29250	29250	0
488	20230803	110200	67857100	29250	29150	29300	29150	24
489	20230803	110100	67156750	29150	29150	29150	29050	21
490	20230803	110000	66544950	29100	29050	29100	29050	157
491	20230803	105900	61977400	29050	29050	29050	29050	0
492	20230803	105800	61977400	29050	29050	29050	29050	0
493	20230803	105700	61977400	29050	29000	29050	29000	14
494	20230803	105600	61571350	29100	29350	29350	29100	64
495	20230803	105500	59693950	29350	29650	29900	28750	1766
496	20230803	105400	8161100	29600	29850	29850	29600	200
497	20230803	105300	2211100	29950	29950	29950	29950	0
498	20230803	105200	2211100	29950	29950	29950	29950	0
499	20230803	105100	2211100	29950	29950	29950	29950	0
500	20230803	105000	2211100	29950	29950	29950	29950	1
501	20230803	104900	2181150	29850	29850	29850	29850	0
502	20230803	104800	2181150	29850	29850	29850	29850	0
503	20230803	104700	2181150	29850	29850	29850	29850	0
504	20230803	104600	2181150	29850	29850	29850	29850	0
505	20230803	104500	2181150	29850	29850	29850	29850	0
506	20230803	104400	2181150	29850	29850	29850	29850	0
507	20230803	104300	2181150	29850	29850	29850	29850	0
508	20230803	104200	2181150	29850	29850	29850	29850	0
509	20230803	104100	2181150	29850	29850	29850	29850	0
510	20230803	104000	2181150	29850	29850	29850	29850	0
511	20230803	103900	2181150	29850	29850	29850	29850	0
512	20230803	103800	2181150	29850	29850	29850	29850	0
513	20230803	103700	2181150	29850	29850	29850	29850	0
514	20230803	103600	2181150	29850	29850	29850	29850	1
515	20230803	103500	2151300	30000	30000	30000	30000	0
516	20230803	103400	2151300	30000	30000	30000	30000	0
517	20230803	103300	2151300	30000	30000	30000	30000	0
518	20230803	103200	2151300	30000	30000	30000	30000	0
519	20230803	103100	2151300	30000	30000	30000	30000	0
520	20230803	103000	2151300	30000	30000	30000	30000	0
521	20230803	102900	2151300	30000	30000	30000	30000	0
522	20230803	102800	2151300	30000	30000	30000	30000	0
523	20230803	102700	2151300	30000	30000	30000	30000	0
524	20230803	102600	2151300	30000	30000	30000	30000	0
525	20230803	102500	2151300	30000	30000	30000	30000	0
526	20230803	102400	2151300	30000	30000	30000	30000	0
527	20230803	102300	2151300	30000	30000	30000	30000	0
528	20230803	102200	2151300	30000	30000	30000	30000	0
529	20230803	102100	2151300	30000	30000	30000	30000	0
530	20230803	102000	2151300	30000	30000	30000	30000	0
531	20230803	101900	2151300	30000	30000	30000	30000	0
532	20230803	101800	2151300	30000	30000	30000	30000	0
533	20230803	101700	2151300	30000	30000	30000	30000	0
534	20230803	101600	2151300	30000	30000	30000	30000	0
535	20230803	101500	2151300	30000	30000	30000	30000	0
536	20230803	101400	2151300	30000	30000	30000	30000	0
537	20230803	101300	2151300	30000	30000	30000	30000	0
538	20230803	101200	2151300	30000	30000	30000	30000	0
539	20230803	101100	2151300	30000	30000	30000	30000	0
540	20230803	101000	2151300	30000	30000	30000	30000	0
541	20230803	100900	2151300	30000	30000	30000	30000	0
542	20230803	100800	2151300	30000	30000	30000	30000	0
543	20230803	100700	2151300	30000	30000	30000	30000	0
544	20230803	100600	2151300	30000	30000	30000	30000	0
545	20230803	100500	2151300	30000	30000	30000	30000	0
546	20230803	100400	2151300	30000	30000	30000	30000	0
547	20230803	100300	2151300	30000	30000	30000	30000	0
548	20230803	100200	2151300	30000	30000	30000	30000	0
549	20230803	100100	2151300	30000	30000	30000	30000	0
550	20230803	100000	2151300	30000	30000	30000	30000	0
551	20230803	095900	2151300	30000	30000	30000	30000	0
552	20230803	095800	2151300	30000	30000	30000	30000	0
553	20230803	095700	2151300	30000	30000	30000	30000	0
554	20230803	095600	2151300	30000	30000	30000	30000	0
555	20230803	095500	2151300	30000	30000	30000	30000	0
556	20230803	095400	2151300	30000	30000	30000	30000	0
557	20230803	095300	2151300	30000	30000	30000	30000	0
558	20230803	095200	2151300	30000	30000	30000	30000	1
559	20230803	095100	2121300	29900	29900	29900	29900	0
560	20230803	095000	2121300	29900	29900	29900	29900	0
561	20230803	094900	2121300	29900	29900	29900	29900	7
562	20230803	094800	1912000	29900	29900	29900	29900	0
563	20230803	094700	1912000	29900	29900	29900	29900	0
564	20230803	094600	1912000	29900	29900	29900	29900	0
565	20230803	094500	1912000	29900	29900	29900	29900	3
566	20230803	094400	1822300	29900	29900	29900	29900	0
567	20230803	094300	1822300	29900	29900	29900	29900	0
568	20230803	094200	1822300	29900	29900	29900	29900	0
569	20230803	094100	1822300	29900	29900	29900	29900	0
570	20230803	094000	1822300	29900	29900	29900	29900	0
571	20230803	093900	1822300	29900	29900	29900	29900	0
572	20230803	093800	1822300	29900	29900	29900	29900	0
573	20230803	093700	1822300	29900	29900	29900	29900	0
574	20230803	093600	1822300	29900	29900	29900	29900	0
575	20230803	093500	1822300	29900	29900	29900	29900	0
576	20230803	093400	1822300	29900	29900	29900	29900	0
577	20230803	093300	1822300	29900	29900	29900	29900	0
578	20230803	093200	1822300	29900	29900	29900	29900	0
579	20230803	093100	1822300	29900	29900	29900	29900	0
580	20230803	093000	1822300	29900	29900	29900	29900	1
581	20230803	092900	1792400	29800	29800	29800	29800	0
582	20230803	092800	1792400	29800	29800	29800	29800	1
583	20230803	092700	1762600	29900	29900	29900	29900	0
584	20230803	092600	1762600	29900	29900	29900	29900	0
585	20230803	092500	1762600	29900	29900	29900	29900	0
586	20230803	092400	1762600	29900	29900	29900	29900	0
587	20230803	092300	1762600	29900	29900	29900	29900	0
588	20230803	092200	1762600	29900	29900	29900	29900	0
589	20230803	092100	1762600	29900	29900	29900	29900	0
590	20230803	092000	1762600	29900	29900	29900	29900	0
591	20230803	091900	1762600	29900	29900	29900	29900	0
592	20230803	091800	1762600	29900	29900	29900	29900	0
593	20230803	091700	1762600	29900	29900	29900	29900	0
594	20230803	091600	1762600	29900	29900	29900	29900	5
595	20230803	091500	1613100	29900	29900	29900	29900	20
596	20230803	091400	1015100	29900	29900	29900	29900	1
597	20230803	091300	985200	29800	29900	29900	29800	18
598	20230803	091200	448600	29900	29900	29900	29900	0
599	20230803	091100	448600	29900	29900	29900	29900	0
600	20230803	091000	448600	29900	29900	29900	29900	0
601	20230803	090900	448600	29900	29900	29900	29900	0
602	20230803	090800	448600	29900	29900	29900	29900	0
603	20230803	090700	448600	29900	29900	29900	29900	0
604	20230803	090600	448600	29900	29900	29900	29900	0
605	20230803	090500	448600	29900	29900	29900	29900	0
606	20230803	090400	448600	29900	29900	29900	29900	0
607	20230803	090300	448600	29900	29600	29900	29600	2
608	20230803	090200	389100	29900	29900	29900	29900	0
609	20230803	090100	389100	29900	30000	30000	29600	12
610	20230803	090000	30000	30000	30000	30000	30000	1