KissMeData/031440/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	190400	181596900	41350	41350	41350	41350	35
3	20230809	190300	181596900	41350	41350	41350	41350	0
4	20230809	190200	181596900	41350	41350	41350	41350	0
5	20230809	190100	181596900	41350	41350	41350	41350	0
6	20230809	190000	181596900	41350	41350	41350	41350	0
7	20230809	185900	181596900	41350	41350	41350	41350	0
8	20230809	185800	181596900	41350	41350	41350	41350	0
9	20230809	185700	181596900	41350	41350	41350	41350	0
10	20230809	185600	181596900	41350	41350	41350	41350	0
11	20230809	185500	181596900	41350	41350	41350	41350	0
12	20230809	185400	181596900	41350	41350	41350	41350	0
13	20230809	185300	181596900	41350	41350	41350	41350	0
14	20230809	185200	181596900	41350	41350	41350	41350	0
15	20230809	185100	181596900	41350	41350	41350	41350	0
16	20230809	185000	181596900	41350	41350	41350	41350	0
17	20230809	184900	181596900	41350	41350	41350	41350	0
18	20230809	184800	181596900	41350	41350	41350	41350	0
19	20230809	184700	181596900	41350	41350	41350	41350	0
20	20230809	184600	181596900	41350	41350	41350	41350	0
21	20230809	184500	181596900	41350	41350	41350	41350	0
22	20230809	184400	181596900	41350	41350	41350	41350	0
23	20230809	184300	181596900	41350	41350	41350	41350	0
24	20230809	184200	181596900	41350	41350	41350	41350	0
25	20230809	184100	181596900	41350	41350	41350	41350	0
26	20230809	184000	181596900	41350	41350	41350	41350	0
27	20230809	183900	181596900	41350	41350	41350	41350	0
28	20230809	183800	181596900	41350	41350	41350	41350	0
29	20230809	183700	181596900	41350	41350	41350	41350	0
30	20230809	183600	181596900	41350	41350	41350	41350	0
31	20230809	183500	181596900	41350	41350	41350	41350	0
32	20230809	183400	181596900	41350	41350	41350	41350	35
33	20230809	183300	181596900	41350	41350	41350	41350	0
34	20230809	183200	181596900	41350	41350	41350	41350	0
35	20230809	183100	181596900	41350	41350	41350	41350	0
36	20230809	183000	181596900	41350	41350	41350	41350	0
37	20230809	182900	181596900	41350	41350	41350	41350	0
38	20230809	182800	181596900	41350	41350	41350	41350	0
39	20230809	182700	181596900	41350	41350	41350	41350	0
40	20230809	182600	181596900	41350	41350	41350	41350	0
41	20230809	182500	181596900	41350	41350	41350	41350	0
42	20230809	182400	181596900	41350	41350	41350	41350	0
43	20230809	182300	181596900	41350	41350	41350	41350	0
44	20230809	182200	181596900	41350	41350	41350	41350	0
45	20230809	182100	181596900	41350	41350	41350	41350	0
46	20230809	182000	181596900	41350	41350	41350	41350	0
47	20230809	181900	181596900	41350	41350	41350	41350	0
48	20230809	181800	181596900	41350	41350	41350	41350	0
49	20230809	181700	181596900	41350	41350	41350	41350	0
50	20230809	181600	181596900	41350	41350	41350	41350	0
51	20230809	181500	181596900	41350	41350	41350	41350	0
52	20230809	181400	181596900	41350	41350	41350	41350	0
53	20230809	181300	181596900	41350	41350	41350	41350	0
54	20230809	181200	181596900	41350	41350	41350	41350	0
55	20230809	181100	181596900	41350	41350	41350	41350	0
56	20230809	181000	181596900	41350	41350	41350	41350	0
57	20230809	180900	181596900	41350	41350	41350	41350	0
58	20230809	180800	181596900	41350	41350	41350	41350	0
59	20230809	180700	181596900	41350	41350	41350	41350	0
60	20230809	180600	181596900	41350	41350	41350	41350	0
61	20230809	180500	181596900	41350	41350	41350	41350	0
62	20230809	180400	181596900	41350	41350	41350	41350	35
63	20230809	180300	181596900	41350	41350	41350	41350	0
64	20230809	180200	181596900	41350	41350	41350	41350	0
65	20230809	180100	181596900	41350	41350	41350	41350	0
66	20230809	180000	181596900	41350	41350	41350	41350	0
67	20230809	175900	181596900	41350	41350	41350	41350	0
68	20230809	175800	181596900	41350	41350	41350	41350	0
69	20230809	175700	181596900	41350	41350	41350	41350	0
70	20230809	175600	181596900	41350	41350	41350	41350	0
71	20230809	175500	181596900	41350	41350	41350	41350	0
72	20230809	175400	181596900	41350	41350	41350	41350	0
73	20230809	175300	181596900	41350	41350	41350	41350	0
74	20230809	175200	181596900	41350	41350	41350	41350	0
75	20230809	175100	181596900	41350	41350	41350	41350	0
76	20230809	175000	181596900	41350	41350	41350	41350	0
77	20230809	174900	181596900	41350	41350	41350	41350	0
78	20230809	174800	181596900	41350	41350	41350	41350	0
79	20230809	174700	181596900	41350	41350	41350	41350	0
80	20230809	174600	181596900	41350	41350	41350	41350	0
81	20230809	174500	181596900	41350	41350	41350	41350	0
82	20230809	174400	181596900	41350	41350	41350	41350	0
83	20230809	174300	181596900	41350	41350	41350	41350	0
84	20230809	174200	181596900	41350	41350	41350	41350	0
85	20230809	174100	181596900	41350	41350	41350	41350	0
86	20230809	174000	181596900	41350	41350	41350	41350	0
87	20230809	173900	181596900	41350	41350	41350	41350	0
88	20230809	173800	181596900	41350	41350	41350	41350	0
89	20230809	173700	181596900	41350	41350	41350	41350	0
90	20230809	173600	181596900	41350	41350	41350	41350	0
91	20230809	173500	181596900	41350	41350	41350	41350	0
92	20230809	173400	181596900	41350	41350	41350	41350	35
93	20230809	173300	181596900	41350	41350	41350	41350	0
94	20230809	173200	181596900	41350	41350	41350	41350	0
95	20230809	173100	181596900	41350	41350	41350	41350	0
96	20230809	173000	181596900	41350	41350	41350	41350	0
97	20230809	172900	181596900	41350	41350	41350	41350	0
98	20230809	172800	181596900	41350	41350	41350	41350	0
99	20230809	172700	181596900	41350	41350	41350	41350	0
100	20230809	172600	181596900	41350	41350	41350	41350	0
101	20230809	172500	181596900	41350	41350	41350	41350	0
102	20230809	172400	181596900	41350	41350	41350	41350	0
103	20230809	172300	181596900	41350	41350	41350	41350	0
104	20230809	172200	181596900	41350	41350	41350	41350	0
105	20230809	172100	181596900	41350	41350	41350	41350	0
106	20230809	172000	181596900	41350	41350	41350	41350	0
107	20230809	171900	181596900	41350	41350	41350	41350	0
108	20230809	171800	181596900	41350	41350	41350	41350	0
109	20230809	171700	181596900	41350	41350	41350	41350	0
110	20230809	171600	181596900	41350	41350	41350	41350	0
111	20230809	171500	181596900	41350	41350	41350	41350	0
112	20230809	171400	181596900	41350	41350	41350	41350	0
113	20230809	171300	181596900	41350	41350	41350	41350	0
114	20230809	171200	181596900	41350	41350	41350	41350	0
115	20230809	171100	181596900	41350	41350	41350	41350	0
116	20230809	171000	181596900	41350	41350	41350	41350	0
117	20230809	170900	181596900	41350	41350	41350	41350	0
118	20230809	170800	181596900	41350	41350	41350	41350	0
119	20230809	170700	181596900	41350	41350	41350	41350	0
120	20230809	170600	181596900	41350	41350	41350	41350	0
121	20230809	170500	181596900	41350	41350	41350	41350	0
122	20230809	170400	181596900	41350	41350	41350	41350	35
123	20230809	170300	181596900	41350	41350	41350	41350	0
124	20230809	170200	181596900	41350	41350	41350	41350	0
125	20230809	170100	181596900	41350	41350	41350	41350	0
126	20230809	170000	181596900	41350	41350	41350	41350	0
127	20230809	165900	181596900	41350	41350	41350	41350	0
128	20230809	165800	181596900	41350	41350	41350	41350	0
129	20230809	165700	181596900	41350	41350	41350	41350	0
130	20230809	165600	181596900	41350	41350	41350	41350	0
131	20230809	165500	181596900	41350	41350	41350	41350	0
132	20230809	165400	181596900	41350	41350	41350	41350	0
133	20230809	165300	181596900	41350	41350	41350	41350	0
134	20230809	165200	181596900	41350	41350	41350	41350	0
135	20230809	165100	181596900	41350	41350	41350	41350	0
136	20230809	165000	181596900	41350	41350	41350	41350	0
137	20230809	164900	181596900	41350	41350	41350	41350	0
138	20230809	164800	181596900	41350	41350	41350	41350	0
139	20230809	164700	181596900	41350	41350	41350	41350	0
140	20230809	164600	181596900	41350	41350	41350	41350	0
141	20230809	164500	181596900	41350	41350	41350	41350	0
142	20230809	164400	181596900	41350	41350	41350	41350	0
143	20230809	164300	181596900	41350	41350	41350	41350	0
144	20230809	164200	181596900	41350	41350	41350	41350	0
145	20230809	164100	181596900	41350	41350	41350	41350	0
146	20230809	164000	181596900	41350	41350	41350	41350	0
147	20230809	163900	181596900	41350	41350	41350	41350	0
148	20230809	163800	181596900	41350	41350	41350	41350	0
149	20230809	163700	181596900	41350	41350	41350	41350	0
150	20230809	163600	181596900	41350	41350	41350	41350	0
151	20230809	163500	181596900	41350	41350	41350	41350	0
152	20230809	163400	181596900	41350	41350	41350	41350	35
153	20230809	163300	181596900	41350	41350	41350	41350	0
154	20230809	163200	181596900	41350	41350	41350	41350	0
155	20230809	163100	181596900	41350	41350	41350	41350	0
156	20230809	163000	181596900	41350	41350	41350	41350	0
157	20230809	162900	181596900	41350	41350	41350	41350	0
158	20230809	162800	181596900	41350	41350	41350	41350	0
159	20230809	162700	181596900	41350	41350	41350	41350	0
160	20230809	162600	181596900	41350	41350	41350	41350	0
161	20230809	162500	181596900	41350	41350	41350	41350	0
162	20230809	162400	181596900	41350	41350	41350	41350	0
163	20230809	162300	181596900	41350	41350	41350	41350	0
164	20230809	162200	181596900	41350	41350	41350	41350	0
165	20230809	162100	181596900	41350	41350	41350	41350	0
166	20230809	162000	181596900	41350	41350	41350	41350	0
167	20230809	161900	181596900	41350	41350	41350	41350	0
168	20230809	161800	181596900	41350	41350	41350	41350	0
169	20230809	161700	181596900	41350	41350	41350	41350	0
170	20230809	161600	181596900	41350	41350	41350	41350	0
171	20230809	161500	181596900	41350	41350	41350	41350	0
172	20230809	161400	181596900	41350	41350	41350	41350	0
173	20230809	161300	181596900	41350	41350	41350	41350	0
174	20230809	161200	181596900	41350	41350	41350	41350	0
175	20230809	161100	181596900	41350	41350	41350	41350	0
176	20230809	161000	181596900	41350	41350	41350	41350	0
177	20230809	160900	181596900	41350	41350	41350	41350	0
178	20230809	160800	181596900	41350	41350	41350	41350	0
179	20230809	160700	181596900	41350	41350	41350	41350	0
180	20230809	160600	181596900	41350	41350	41350	41350	0
181	20230809	160500	181596900	41350	41350	41350	41350	0
182	20230809	160400	181596900	41350	41350	41350	41350	35
183	20230809	160300	181596900	41350	41350	41350	41350	0
184	20230809	160200	181596900	41350	41350	41350	41350	0
185	20230809	160100	181596900	41350	41350	41350	41350	0
186	20230809	160000	181596900	41350	41350	41350	41350	0
187	20230809	155900	181596900	41350	41350	41350	41350	0
188	20230809	155800	181596900	41350	41350	41350	41350	0
189	20230809	155700	181596900	41350	41350	41350	41350	0
190	20230809	155600	181596900	41350	41350	41350	41350	0
191	20230809	155500	181596900	41350	41350	41350	41350	0
192	20230809	155400	181596900	41350	41350	41350	41350	0
193	20230809	155300	181596900	41350	41350	41350	41350	0
194	20230809	155200	181596900	41350	41350	41350	41350	0
195	20230809	155100	181596900	41350	41350	41350	41350	0
196	20230809	155000	181596900	41350	41350	41350	41350	0
197	20230809	154900	181596900	41350	41350	41350	41350	0
198	20230809	154800	181596900	41350	41350	41350	41350	0
199	20230809	154700	181596900	41350	41350	41350	41350	0
200	20230809	154600	181596900	41350	41350	41350	41350	0
201	20230809	154500	181596900	41350	41350	41350	41350	0
202	20230809	154400	181596900	41350	41350	41350	41350	0
203	20230809	154300	181596900	41350	41350	41350	41350	0
204	20230809	154200	181596900	41350	41350	41350	41350	0
205	20230809	154100	181596900	41350	41350	41350	41350	0
206	20230809	154000	181596900	41350	41350	41350	41350	0
207	20230809	153900	181596900	41350	41350	41350	41350	0
208	20230809	153800	181596900	41350	41350	41350	41350	0
209	20230809	153700	181596900	41350	41350	41350	41350	0
210	20230809	153600	181596900	41350	41350	41350	41350	0
211	20230809	153500	181596900	41350	41350	41350	41350	0
212	20230809	153400	181596900	41350	41350	41350	41350	35
213	20230809	153300	181596900	41350	41350	41350	41350	0
214	20230809	153200	181596900	41350	41350	41350	41350	0
215	20230809	153100	181596900	41350	41350	41350	41350	0
216	20230809	153000	181596900	41350	41350	41350	41350	35
217	20230809	152900	180149650	41350	41350	41350	41350	0
218	20230809	152800	180149650	41350	41350	41350	41350	0
219	20230809	152700	180149650	41350	41350	41350	41350	0
220	20230809	152600	180149650	41350	41350	41350	41350	0
221	20230809	152500	180149650	41350	41350	41350	41350	0
222	20230809	152400	180149650	41350	41350	41350	41350	0
223	20230809	152300	180149650	41350	41350	41350	41350	0
224	20230809	152200	180149650	41350	41350	41350	41350	0
225	20230809	152100	180149650	41350	41350	41350	41350	0
226	20230809	152000	180149650	41350	41350	41350	41350	0
227	20230809	151900	180149650	41350	41350	41350	41350	1
228	20230809	151800	180108300	41300	41300	41300	41300	50
229	20230809	151700	178043300	41300	41300	41300	41300	22
230	20230809	151600	177134700	41300	41300	41300	41300	0
231	20230809	151500	177134700	41300	41300	41300	41300	0
232	20230809	151400	177134700	41300	41300	41300	41300	8
233	20230809	151300	176804300	41300	41300	41300	41300	93
234	20230809	151200	172963400	41300	41300	41300	41300	18
235	20230809	151100	172220000	41350	41350	41350	41350	0
236	20230809	151000	172220000	41350	41250	41350	41250	4
237	20230809	150900	172054900	41300	41300	41300	41300	0
238	20230809	150800	172054900	41300	41300	41300	41300	0
239	20230809	150700	172054900	41300	41300	41300	41300	12
240	20230809	150600	171559300	41300	41300	41300	41300	0
241	20230809	150500	171559300	41300	41300	41300	41300	0
242	20230809	150400	171559300	41300	41300	41300	41300	2
243	20230809	150300	171476700	41300	41300	41300	41300	0
244	20230809	150200	171476700	41300	41300	41300	41300	0
245	20230809	150100	171476700	41300	41300	41300	41300	0
246	20230809	150000	171476700	41300	41300	41300	41300	2
247	20230809	145900	171394100	41350	41350	41350	41350	0
248	20230809	145800	171394100	41350	41350	41350	41350	1
249	20230809	145700	171352750	41300	41300	41300	41300	11
250	20230809	145600	170898450	41250	41250	41250	41250	0
251	20230809	145500	170898450	41250	41250	41250	41250	0
252	20230809	145400	170898450	41250	41250	41250	41250	0
253	20230809	145300	170898450	41250	41250	41250	41250	2
254	20230809	145200	170815950	41250	41250	41250	41250	0
255	20230809	145100	170815950	41250	41250	41250	41250	15
256	20230809	145000	170197200	41250	41300	41350	41250	7
257	20230809	144900	169908250	41300	41300	41300	41300	0
258	20230809	144800	169908250	41300	41300	41300	41300	0
259	20230809	144700	169908250	41300	41300	41300	41300	0
260	20230809	144600	169908250	41300	41300	41300	41300	0
261	20230809	144500	169908250	41300	41300	41300	41300	6
262	20230809	144400	169660450	41350	41350	41350	41350	0
263	20230809	144300	169660450	41350	41300	41350	41300	98
264	20230809	144200	165613000	41300	41300	41300	41300	0
265	20230809	144100	165613000	41300	41250	41300	41250	3
266	20230809	144000	165489200	41300	41300	41300	41300	0
267	20230809	143900	165489200	41300	41300	41300	41300	0
268	20230809	143800	165489200	41300	41300	41300	41300	0
269	20230809	143700	165489200	41300	41300	41300	41300	1
270	20230809	143600	165447900	41300	41300	41300	41300	1
271	20230809	143500	165406600	41250	41250	41250	41250	4
272	20230809	143400	165241600	41300	41300	41300	41300	1
273	20230809	143300	165200300	41250	41250	41250	41250	0
274	20230809	143200	165200300	41250	41250	41250	41250	0
275	20230809	143100	165200300	41250	41250	41250	41250	2
276	20230809	143000	165117800	41250	41250	41250	41250	12
277	20230809	142900	164622800	41250	41250	41250	41250	0
278	20230809	142800	164622800	41250	41250	41250	41250	0
279	20230809	142700	164622800	41250	41250	41250	41250	0
280	20230809	142600	164622800	41250	41250	41250	41250	0
281	20230809	142500	164622800	41250	41250	41250	41250	42
282	20230809	142400	162890300	41250	41250	41250	41250	0
283	20230809	142300	162890300	41250	41250	41250	41250	0
284	20230809	142200	162890300	41250	41250	41250	41250	0
285	20230809	142100	162890300	41250	41250	41250	41250	12
286	20230809	142000	162395300	41250	41250	41250	41250	16
287	20230809	141900	161735300	41250	41250	41250	41250	0
288	20230809	141800	161735300	41250	41250	41250	41250	0
289	20230809	141700	161735300	41250	41250	41250	41250	0
290	20230809	141600	161735300	41250	41250	41250	41250	0
291	20230809	141500	161735300	41250	41250	41250	41250	0
292	20230809	141400	161735300	41250	41250	41250	41250	1
293	20230809	141300	161694050	41150	41150	41150	41150	0
294	20230809	141200	161694050	41150	41150	41150	41150	0
295	20230809	141100	161694050	41150	41250	41250	41100	1102
296	20230809	141000	116380650	41300	41300	41300	41300	2
297	20230809	140900	116298050	41350	41350	41350	41350	1
298	20230809	140800	116256700	41300	41300	41300	41300	2
299	20230809	140700	116174100	41250	41250	41250	41250	0
300	20230809	140600	116174100	41250	41250	41250	41250	0
301	20230809	140500	116174100	41250	41250	41250	41250	0
302	20230809	140400	116174100	41250	41250	41250	41250	0
303	20230809	140300	116174100	41250	41250	41250	41250	20
304	20230809	140200	115349100	41250	41250	41250	41250	3
305	20230809	140100	115225350	41250	41250	41250	41250	0
306	20230809	140000	115225350	41250	41250	41250	41250	0
307	20230809	135900	115225350	41250	41250	41250	41250	0
308	20230809	135800	115225350	41250	41250	41250	41250	35
309	20230809	135700	113781600	41300	41300	41300	41300	39
310	20230809	135600	112170900	41300	41300	41300	41300	0
311	20230809	135500	112170900	41300	41300	41300	41300	0
312	20230809	135400	112170900	41300	41300	41300	41300	2
313	20230809	135300	112088300	41300	41300	41300	41300	0
314	20230809	135200	112088300	41300	41300	41300	41300	20
315	20230809	135100	111262300	41350	41350	41350	41350	1
316	20230809	135000	111220950	41300	41300	41300	41300	0
317	20230809	134900	111220950	41300	41300	41300	41300	0
318	20230809	134800	111220950	41300	41300	41300	41300	0
319	20230809	134700	111220950	41300	41300	41300	41300	0
320	20230809	134600	111220950	41300	41300	41300	41300	2
321	20230809	134500	111138350	41350	41350	41350	41350	0
322	20230809	134400	111138350	41350	41350	41350	41350	0
323	20230809	134300	111138350	41350	41350	41350	41350	0
324	20230809	134200	111138350	41350	41350	41350	41350	0
325	20230809	134100	111138350	41350	41350	41350	41350	0
326	20230809	134000	111138350	41350	41350	41350	41350	11
327	20230809	133900	110683500	41350	41350	41350	41350	0
328	20230809	133800	110683500	41350	41350	41350	41350	0
329	20230809	133700	110683500	41350	41350	41350	41350	0
330	20230809	133600	110683500	41350	41350	41350	41350	2
331	20230809	133500	110600800	41400	41400	41400	41400	0
332	20230809	133400	110600800	41400	41400	41400	41400	0
333	20230809	133300	110600800	41400	41400	41400	41400	0
334	20230809	133200	110600800	41400	41400	41400	41400	4
335	20230809	133100	110435200	41400	41400	41400	41400	0
336	20230809	133000	110435200	41400	41400	41400	41400	2
337	20230809	132900	110352400	41400	41400	41400	41400	1
338	20230809	132800	110311000	41350	41350	41350	41350	0
339	20230809	132700	110311000	41350	41350	41350	41350	2
340	20230809	132600	110228300	41400	41400	41400	41400	0
341	20230809	132500	110228300	41400	41400	41400	41400	0
342	20230809	132400	110228300	41400	41400	41400	41400	0
343	20230809	132300	110228300	41400	41400	41400	41400	0
344	20230809	132200	110228300	41400	41400	41400	41400	0
345	20230809	132100	110228300	41400	41400	41400	41400	0
346	20230809	132000	110228300	41400	41400	41400	41400	0
347	20230809	131900	110228300	41400	41400	41400	41400	19
348	20230809	131800	109441700	41400	41400	41400	41400	1
349	20230809	131700	109400300	41450	41450	41450	41450	0
350	20230809	131600	109400300	41450	41450	41450	41450	0
351	20230809	131500	109400300	41450	41450	41450	41450	0
352	20230809	131400	109400300	41450	41450	41450	41450	0
353	20230809	131300	109400300	41450	41450	41450	41450	0
354	20230809	131200	109400300	41450	41450	41450	41450	0
355	20230809	131100	109400300	41450	41450	41450	41450	1
356	20230809	131000	109358850	41450	41450	41450	41450	1
357	20230809	130900	109317400	41450	41450	41450	41450	0
358	20230809	130800	109317400	41450	41400	41450	41400	100
359	20230809	130700	105174150	41400	41400	41400	41400	1
360	20230809	130600	105132750	41350	41350	41350	41350	0
361	20230809	130500	105132750	41350	41350	41350	41350	0
362	20230809	130400	105132750	41350	41350	41350	41350	2
363	20230809	130300	105050050	41350	41350	41350	41350	0
364	20230809	130200	105050050	41350	41350	41350	41350	0
365	20230809	130100	105050050	41350	41350	41350	41350	0
366	20230809	130000	105050050	41350	41350	41350	41350	0
367	20230809	125900	105050050	41350	41350	41350	41350	20
368	20230809	125800	104223050	41400	41400	41400	41400	0
369	20230809	125700	104223050	41400	41400	41400	41400	0
370	20230809	125600	104223050	41400	41400	41400	41400	0
371	20230809	125500	104223050	41400	41400	41400	41400	0
372	20230809	125400	104223050	41400	41400	41400	41400	0
373	20230809	125300	104223050	41400	41400	41400	41400	0
374	20230809	125200	104223050	41400	41400	41400	41400	0
375	20230809	125100	104223050	41400	41400	41400	41400	0
376	20230809	125000	104223050	41400	41400	41400	41400	0
377	20230809	124900	104223050	41400	41400	41400	41400	2
378	20230809	124800	104140250	41400	41400	41400	41400	1
379	20230809	124700	104098850	41400	41400	41400	41400	0
380	20230809	124600	104098850	41400	41400	41400	41400	0
381	20230809	124500	104098850	41400	41400	41400	41400	0
382	20230809	124400	104098850	41400	41400	41400	41400	0
383	20230809	124300	104098850	41400	41400	41400	41400	10
384	20230809	124200	103684850	41350	41350	41350	41350	0
385	20230809	124100	103684850	41350	41400	41400	41350	6
386	20230809	124000	103436500	41400	41400	41400	41400	0
387	20230809	123900	103436500	41400	41400	41400	41400	10
388	20230809	123800	103022500	41400	41400	41400	41400	0
389	20230809	123700	103022500	41400	41400	41400	41400	0
390	20230809	123600	103022500	41400	41350	41400	41350	2
391	20230809	123500	102939750	41350	41350	41350	41350	0
392	20230809	123400	102939750	41350	41350	41350	41350	0
393	20230809	123300	102939750	41350	41350	41350	41350	1
394	20230809	123200	102898400	41350	41350	41350	41350	0
395	20230809	123100	102898400	41350	41350	41350	41350	0
396	20230809	123000	102898400	41350	41300	41350	41300	10
397	20230809	122900	102485350	41350	41350	41350	41350	2
398	20230809	122800	102402650	41450	41450	41450	41450	0
399	20230809	122700	102402650	41450	41450	41450	41450	1
400	20230809	122600	102361200	41350	41350	41350	41350	3
401	20230809	122500	102237150	41350	41350	41350	41350	0
402	20230809	122400	102237150	41350	41350	41350	41350	0
403	20230809	122300	102237150	41350	41350	41350	41350	0
404	20230809	122200	102237150	41350	41350	41350	41350	0
405	20230809	122100	102237150	41350	41350	41350	41350	0
406	20230809	122000	102237150	41350	41350	41350	41350	12
407	20230809	121900	101740950	41400	41400	41400	41400	0
408	20230809	121800	101740950	41400	41400	41400	41400	0
409	20230809	121700	101740950	41400	41400	41400	41400	0
410	20230809	121600	101740950	41400	41400	41400	41400	0
411	20230809	121500	101740950	41400	41400	41400	41400	0
412	20230809	121400	101740950	41400	41400	41400	41400	1
413	20230809	121300	101699550	41400	41400	41400	41400	2
414	20230809	121200	101616750	41400	41400	41400	41400	110
415	20230809	121100	97062750	41400	41400	41400	41400	0
416	20230809	121000	97062750	41400	41400	41400	41400	0
417	20230809	120900	97062750	41400	41400	41400	41400	3
418	20230809	120800	96938550	41450	41450	41450	41450	0
419	20230809	120700	96938550	41450	41450	41450	41450	0
420	20230809	120600	96938550	41450	41450	41450	41450	0
421	20230809	120500	96938550	41450	41450	41450	41450	0
422	20230809	120400	96938550	41450	41450	41450	41450	0
423	20230809	120300	96938550	41450	41450	41450	41450	0
424	20230809	120200	96938550	41450	41450	41450	41450	0
425	20230809	120100	96938550	41450	41450	41450	41450	0
426	20230809	120000	96938550	41450	41450	41450	41450	1
427	20230809	115900	96897100	41300	41300	41300	41300	0
428	20230809	115800	96897100	41300	41300	41300	41300	0
429	20230809	115700	96897100	41300	41300	41300	41300	0
430	20230809	115600	96897100	41300	41300	41300	41300	0
431	20230809	115500	96897100	41300	41300	41300	41300	1
432	20230809	115400	96855800	41250	41250	41250	41250	0
433	20230809	115300	96855800	41250	41250	41250	41250	0
434	20230809	115200	96855800	41250	41250	41250	41250	0
435	20230809	115100	96855800	41250	41250	41250	41250	0
436	20230809	115000	96855800	41250	41250	41250	41250	0
437	20230809	114900	96855800	41250	41250	41250	41250	62
438	20230809	114800	94298300	41250	41250	41250	41250	0
439	20230809	114700	94298300	41250	41250	41250	41250	36
440	20230809	114600	92813300	41250	41400	41400	41250	162
441	20230809	114500	86129600	41400	41400	41400	41400	0
442	20230809	114400	86129600	41400	41400	41400	41400	16
443	20230809	114300	85467200	41400	41400	41400	41400	0
444	20230809	114200	85467200	41400	41400	41400	41400	0
445	20230809	114100	85467200	41400	41400	41400	41400	0
446	20230809	114000	85467200	41400	41400	41400	41400	0
447	20230809	113900	85467200	41400	41400	41400	41400	0
448	20230809	113800	85467200	41400	41400	41400	41400	20
449	20230809	113700	84639200	41450	41450	41450	41450	0
450	20230809	113600	84639200	41450	41450	41450	41450	1
451	20230809	113500	84597750	41400	41400	41400	41400	8
452	20230809	113400	84266550	41400	41400	41400	41400	1
453	20230809	113300	84225150	41400	41400	41400	41400	1
454	20230809	113200	84183750	41450	41450	41450	41450	3
455	20230809	113100	84059400	41500	41450	41500	41450	21
456	20230809	113000	83187950	41450	41450	41450	41450	11
457	20230809	112900	82732000	41450	41450	41450	41450	19
458	20230809	112800	81944450	41450	41450	41450	41450	35
459	20230809	112700	80493700	41450	41450	41450	41450	2
460	20230809	112600	80410800	41400	41400	41400	41400	16
461	20230809	112500	79748400	41400	41400	41400	41400	0
462	20230809	112400	79748400	41400	41400	41400	41400	0
463	20230809	112300	79748400	41400	41400	41400	41400	1
464	20230809	112200	79707000	41400	41400	41400	41400	4
465	20230809	112100	79541400	41450	41450	41450	41450	0
466	20230809	112000	79541400	41450	41450	41450	41450	0
467	20230809	111900	79541400	41450	41450	41450	41450	0
468	20230809	111800	79541400	41450	41450	41450	41450	0
469	20230809	111700	79541400	41450	41450	41450	41450	5
470	20230809	111600	79334150	41450	41450	41450	41450	1
471	20230809	111500	79292700	41450	41450	41450	41450	0
472	20230809	111400	79292700	41450	41450	41450	41450	0
473	20230809	111300	79292700	41450	41450	41450	41450	0
474	20230809	111200	79292700	41450	41450	41450	41450	0
475	20230809	111100	79292700	41450	41450	41450	41450	1
476	20230809	111000	79251250	41400	41400	41400	41400	0
477	20230809	110900	79251250	41400	41400	41400	41400	0
478	20230809	110800	79251250	41400	41400	41400	41400	3
479	20230809	110700	79127050	41400	41400	41400	41400	0
480	20230809	110600	79127050	41400	41400	41400	41400	0
481	20230809	110500	79127050	41400	41400	41400	41400	0
482	20230809	110400	79127050	41400	41400	41400	41400	25
483	20230809	110300	78092050	41400	41400	41400	41400	0
484	20230809	110200	78092050	41400	41400	41400	41400	1
485	20230809	110100	78050650	41300	41400	41400	41300	3
486	20230809	110000	77926550	41400	41350	41400	41350	12
487	20230809	105900	77429800	41350	41350	41350	41350	1
488	20230809	105800	77388450	41300	41300	41300	41300	2
489	20230809	105700	77305850	41300	41400	41400	41300	12
490	20230809	105600	76809250	41400	41350	41400	41350	51
491	20230809	105500	74700350	41300	41250	41300	41250	2
492	20230809	105400	74617800	41250	41250	41250	41250	1
493	20230809	105300	74576550	41250	41300	41300	41250	51
494	20230809	105200	72470300	41300	41300	41300	41300	0
495	20230809	105100	72470300	41300	41300	41300	41300	0
496	20230809	105000	72470300	41300	41300	41300	41300	0
497	20230809	104900	72470300	41300	41300	41300	41300	0
498	20230809	104800	72470300	41300	41300	41300	41300	0
499	20230809	104700	72470300	41300	41300	41300	41300	1
500	20230809	104600	72429000	41250	41250	41250	41250	0
501	20230809	104500	72429000	41250	41250	41250	41250	0
502	20230809	104400	72429000	41250	41250	41250	41250	0
503	20230809	104300	72429000	41250	41250	41250	41250	5
504	20230809	104200	72222750	41300	41300	41300	41300	0
505	20230809	104100	72222750	41300	41300	41300	41300	0
506	20230809	104000	72222750	41300	41300	41300	41300	0
507	20230809	103900	72222750	41300	41250	41300	41250	10
508	20230809	103800	71809950	41300	41300	41300	41300	0
509	20230809	103700	71809950	41300	41300	41300	41300	2
510	20230809	103600	71727350	41300	41300	41300	41300	0
511	20230809	103500	71727350	41300	41300	41300	41300	0
512	20230809	103400	71727350	41300	41300	41300	41300	0
513	20230809	103300	71727350	41300	41300	41300	41300	3
514	20230809	103200	71603450	41300	41300	41300	41300	1
515	20230809	103100	71562150	41150	41150	41150	41150	0
516	20230809	103000	71562150	41150	41150	41150	41150	0
517	20230809	102900	71562150	41150	41150	41150	41150	22
518	20230809	102800	70656850	41150	41200	41250	41150	734
519	20230809	102700	40416450	41200	41200	41200	41200	0
520	20230809	102600	40416450	41200	41200	41200	41200	0
521	20230809	102500	40416450	41200	41200	41200	41200	0
522	20230809	102400	40416450	41200	41200	41200	41200	50
523	20230809	102300	38356450	41200	41200	41200	41200	0
524	20230809	102200	38356450	41200	41200	41200	41200	0
525	20230809	102100	38356450	41200	41150	41200	41150	9
526	20230809	102000	37985850	41150	41150	41150	41150	0
527	20230809	101900	37985850	41150	41150	41150	41150	0
528	20230809	101800	37985850	41150	41150	41150	41150	0
529	20230809	101700	37985850	41150	41150	41150	41150	0
530	20230809	101600	37985850	41150	41150	41150	41150	0
531	20230809	101500	37985850	41150	41150	41150	41150	13
532	20230809	101400	37450900	41150	41150	41150	41150	0
533	20230809	101300	37450900	41150	41150	41150	41150	21
534	20230809	101200	36586750	41150	41150	41150	41150	5
535	20230809	101100	36381000	41200	41200	41200	41200	10
536	20230809	101000	35969000	41200	41200	41200	41200	0
537	20230809	100900	35969000	41200	41200	41200	41200	0
538	20230809	100800	35969000	41200	41200	41200	41200	0
539	20230809	100700	35969000	41200	41200	41200	41200	0
540	20230809	100600	35969000	41200	41200	41200	41200	1
541	20230809	100500	35927800	41200	41200	41200	41200	0
542	20230809	100400	35927800	41200	41200	41200	41200	0
543	20230809	100300	35927800	41200	41200	41200	41200	0
544	20230809	100200	35927800	41200	41200	41200	41200	0
545	20230809	100100	35927800	41200	41200	41200	41200	0
546	20230809	100000	35927800	41200	41200	41200	41200	1
547	20230809	095900	35886600	41150	41150	41150	41150	0
548	20230809	095800	35886600	41150	41150	41150	41150	0
549	20230809	095700	35886600	41150	41150	41150	41150	0
550	20230809	095600	35886600	41150	41150	41150	41150	0
551	20230809	095500	35886600	41150	41150	41150	41150	0
552	20230809	095400	35886600	41150	41150	41150	41150	0
553	20230809	095300	35886600	41150	41150	41150	41150	0
554	20230809	095200	35886600	41150	41150	41150	41150	0
555	20230809	095100	35886600	41150	41150	41150	41150	0
556	20230809	095000	35886600	41150	41150	41150	41150	0
557	20230809	094900	35886600	41150	41150	41150	41150	0
558	20230809	094800	35886600	41150	41150	41150	41150	0
559	20230809	094700	35886600	41150	41100	41150	41100	55
560	20230809	094600	33624000	41100	41100	41100	41100	0
561	20230809	094500	33624000	41100	41100	41100	41100	0
562	20230809	094400	33624000	41100	41100	41100	41100	0
563	20230809	094300	33624000	41100	41100	41100	41100	12
564	20230809	094200	33130800	41050	41050	41050	41050	0
565	20230809	094100	33130800	41050	41050	41050	41050	0
566	20230809	094000	33130800	41050	41100	41100	41050	4
567	20230809	093900	32966450	41000	41000	41000	41000	0
568	20230809	093800	32966450	41000	41000	41000	41000	0
569	20230809	093700	32966450	41000	41000	41000	41000	0
570	20230809	093600	32966450	41000	41000	41000	41000	0
571	20230809	093500	32966450	41000	41000	41000	41000	0
572	20230809	093400	32966450	41000	41000	41000	41000	0
573	20230809	093300	32966450	41000	41000	41000	41000	0
574	20230809	093200	32966450	41000	41000	41000	41000	0
575	20230809	093100	32966450	41000	41000	41000	41000	0
576	20230809	093000	32966450	41000	41000	41000	41000	0
577	20230809	092900	32966450	41000	41000	41000	41000	0
578	20230809	092800	32966450	41000	41000	41000	41000	0
579	20230809	092700	32966450	41000	41000	41000	41000	31
580	20230809	092600	31695450	41000	41000	41000	41000	50
581	20230809	092500	29645450	41000	41000	41000	41000	50
582	20230809	092400	27595450	41000	41000	41000	41000	5
583	20230809	092300	27390450	41000	41000	41000	41000	0
584	20230809	092200	27390450	41000	41000	41000	41000	0
585	20230809	092100	27390450	41000	41000	41000	41000	0
586	20230809	092000	27390450	41000	41000	41000	41000	0
587	20230809	091900	27390450	41000	41000	41000	41000	31
588	20230809	091800	26119450	40950	40950	40950	40950	0
589	20230809	091700	26119450	40950	40950	40950	40950	0
590	20230809	091600	26119450	40950	41000	41000	40950	15
591	20230809	091500	25504700	41000	41000	41000	41000	0
592	20230809	091400	25504700	41000	41000	41000	41000	0
593	20230809	091300	25504700	41000	41000	41000	41000	0
594	20230809	091200	25504700	41000	40950	41000	40900	61
595	20230809	091100	23005800	41000	41000	41000	41000	9
596	20230809	091000	22636800	41000	41000	41000	41000	0
597	20230809	090900	22636800	41000	41000	41000	41000	0
598	20230809	090800	22636800	41000	41000	41000	41000	0
599	20230809	090700	22636800	41000	41000	41000	41000	8
600	20230809	090600	22308800	41000	41000	41000	41000	1
601	20230809	090500	22267800	41000	41000	41000	41000	0
602	20230809	090400	22267800	41000	41000	41000	41000	0
603	20230809	090300	22267800	41000	41050	41050	41000	261
604	20230809	090200	11556300	41100	41100	41100	41100	0
605	20230809	090100	11556300	41100	41300	41300	41100	183
606	20230809	090000	4006100	41300	41300	41300	41300	97