KissMeData/145990/min/candle-20230804.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230804	200200	396899950	40500	40500	40500	40500	555
3	20230804	200100	396899950	40500	40500	40500	40500	0
4	20230804	200000	396899950	40500	40500	40500	40500	0
5	20230804	195900	396899950	40500	40500	40500	40500	0
6	20230804	195800	396899950	40500	40500	40500	40500	0
7	20230804	195700	396899950	40500	40500	40500	40500	0
8	20230804	195600	396899950	40500	40500	40500	40500	0
9	20230804	195500	396899950	40500	40500	40500	40500	0
10	20230804	195400	396899950	40500	40500	40500	40500	0
11	20230804	195300	396899950	40500	40500	40500	40500	0
12	20230804	195200	396899950	40500	40500	40500	40500	0
13	20230804	195100	396899950	40500	40500	40500	40500	0
14	20230804	195000	396899950	40500	40500	40500	40500	0
15	20230804	194900	396899950	40500	40500	40500	40500	0
16	20230804	194800	396899950	40500	40500	40500	40500	0
17	20230804	194700	396899950	40500	40500	40500	40500	0
18	20230804	194600	396899950	40500	40500	40500	40500	0
19	20230804	194500	396899950	40500	40500	40500	40500	0
20	20230804	194400	396899950	40500	40500	40500	40500	0
21	20230804	194300	396899950	40500	40500	40500	40500	0
22	20230804	194200	396899950	40500	40500	40500	40500	0
23	20230804	194100	396899950	40500	40500	40500	40500	0
24	20230804	194000	396899950	40500	40500	40500	40500	0
25	20230804	193900	396899950	40500	40500	40500	40500	0
26	20230804	193800	396899950	40500	40500	40500	40500	0
27	20230804	193700	396899950	40500	40500	40500	40500	0
28	20230804	193600	396899950	40500	40500	40500	40500	0
29	20230804	193500	396899950	40500	40500	40500	40500	0
30	20230804	193400	396899950	40500	40500	40500	40500	0
31	20230804	193300	396899950	40500	40500	40500	40500	0
32	20230804	193200	396899950	40500	40500	40500	40500	555
33	20230804	193100	396899950	40500	40500	40500	40500	0
34	20230804	193000	396899950	40500	40500	40500	40500	0
35	20230804	192900	396899950	40500	40500	40500	40500	0
36	20230804	192800	396899950	40500	40500	40500	40500	0
37	20230804	192700	396899950	40500	40500	40500	40500	0
38	20230804	192600	396899950	40500	40500	40500	40500	0
39	20230804	192500	396899950	40500	40500	40500	40500	0
40	20230804	192400	396899950	40500	40500	40500	40500	0
41	20230804	192300	396899950	40500	40500	40500	40500	0
42	20230804	192200	396899950	40500	40500	40500	40500	0
43	20230804	192100	396899950	40500	40500	40500	40500	0
44	20230804	192000	396899950	40500	40500	40500	40500	0
45	20230804	191900	396899950	40500	40500	40500	40500	0
46	20230804	191800	396899950	40500	40500	40500	40500	0
47	20230804	191700	396899950	40500	40500	40500	40500	0
48	20230804	191600	396899950	40500	40500	40500	40500	0
49	20230804	191500	396899950	40500	40500	40500	40500	0
50	20230804	191400	396899950	40500	40500	40500	40500	0
51	20230804	191300	396899950	40500	40500	40500	40500	0
52	20230804	191200	396899950	40500	40500	40500	40500	0
53	20230804	191100	396899950	40500	40500	40500	40500	0
54	20230804	191000	396899950	40500	40500	40500	40500	0
55	20230804	190900	396899950	40500	40500	40500	40500	0
56	20230804	190800	396899950	40500	40500	40500	40500	0
57	20230804	190700	396899950	40500	40500	40500	40500	0
58	20230804	190600	396899950	40500	40500	40500	40500	0
59	20230804	190500	396899950	40500	40500	40500	40500	0
60	20230804	190400	396899950	40500	40500	40500	40500	0
61	20230804	190300	396899950	40500	40500	40500	40500	0
62	20230804	190200	396899950	40500	40500	40500	40500	555
63	20230804	190100	396899950	40500	40500	40500	40500	0
64	20230804	190000	396899950	40500	40500	40500	40500	0
65	20230804	185900	396899950	40500	40500	40500	40500	0
66	20230804	185800	396899950	40500	40500	40500	40500	0
67	20230804	185700	396899950	40500	40500	40500	40500	0
68	20230804	185600	396899950	40500	40500	40500	40500	0
69	20230804	185500	396899950	40500	40500	40500	40500	0
70	20230804	185400	396899950	40500	40500	40500	40500	0
71	20230804	185300	396899950	40500	40500	40500	40500	0
72	20230804	185200	396899950	40500	40500	40500	40500	0
73	20230804	185100	396899950	40500	40500	40500	40500	0
74	20230804	185000	396899950	40500	40500	40500	40500	0
75	20230804	184900	396899950	40500	40500	40500	40500	0
76	20230804	184800	396899950	40500	40500	40500	40500	0
77	20230804	184700	396899950	40500	40500	40500	40500	0
78	20230804	184600	396899950	40500	40500	40500	40500	0
79	20230804	184500	396899950	40500	40500	40500	40500	0
80	20230804	184400	396899950	40500	40500	40500	40500	0
81	20230804	184300	396899950	40500	40500	40500	40500	0
82	20230804	184200	396899950	40500	40500	40500	40500	0
83	20230804	184100	396899950	40500	40500	40500	40500	0
84	20230804	184000	396899950	40500	40500	40500	40500	0
85	20230804	183900	396899950	40500	40500	40500	40500	0
86	20230804	183800	396899950	40500	40500	40500	40500	0
87	20230804	183700	396899950	40500	40500	40500	40500	0
88	20230804	183600	396899950	40500	40500	40500	40500	0
89	20230804	183500	396899950	40500	40500	40500	40500	0
90	20230804	183400	396899950	40500	40500	40500	40500	0
91	20230804	183300	396899950	40500	40500	40500	40500	0
92	20230804	183200	396899950	40500	40500	40500	40500	555
93	20230804	183100	396899950	40500	40500	40500	40500	0
94	20230804	183000	396899950	40500	40500	40500	40500	0
95	20230804	182900	396899950	40500	40500	40500	40500	0
96	20230804	182800	396899950	40500	40500	40500	40500	0
97	20230804	182700	396899950	40500	40500	40500	40500	0
98	20230804	182600	396899950	40500	40500	40500	40500	0
99	20230804	182500	396899950	40500	40500	40500	40500	0
100	20230804	182400	396899950	40500	40500	40500	40500	0
101	20230804	182300	396899950	40500	40500	40500	40500	0
102	20230804	182200	396899950	40500	40500	40500	40500	0
103	20230804	182100	396899950	40500	40500	40500	40500	0
104	20230804	182000	396899950	40500	40500	40500	40500	0
105	20230804	181900	396899950	40500	40500	40500	40500	0
106	20230804	181800	396899950	40500	40500	40500	40500	0
107	20230804	181700	396899950	40500	40500	40500	40500	0
108	20230804	181600	396899950	40500	40500	40500	40500	0
109	20230804	181500	396899950	40500	40500	40500	40500	0
110	20230804	181400	396899950	40500	40500	40500	40500	0
111	20230804	181300	396899950	40500	40500	40500	40500	0
112	20230804	181200	396899950	40500	40500	40500	40500	0
113	20230804	181100	396899950	40500	40500	40500	40500	0
114	20230804	181000	396899950	40500	40500	40500	40500	0
115	20230804	180900	396899950	40500	40500	40500	40500	0
116	20230804	180800	396899950	40500	40500	40500	40500	0
117	20230804	180700	396899950	40500	40500	40500	40500	0
118	20230804	180600	396899950	40500	40500	40500	40500	0
119	20230804	180500	396899950	40500	40500	40500	40500	0
120	20230804	180400	396899950	40500	40500	40500	40500	0
121	20230804	180300	396899950	40500	40500	40500	40500	0
122	20230804	180200	396899950	40500	40500	40500	40500	555
123	20230804	180100	396899950	40500	40500	40500	40500	0
124	20230804	180000	396899950	40500	40500	40500	40500	0
125	20230804	175900	396899950	40500	40500	40500	40500	0
126	20230804	175800	396899950	40500	40500	40500	40500	0
127	20230804	175700	396899950	40500	40500	40500	40500	0
128	20230804	175600	396899950	40500	40500	40500	40500	0
129	20230804	175500	396899950	40500	40500	40500	40500	0
130	20230804	175400	396899950	40500	40500	40500	40500	0
131	20230804	175300	396899950	40500	40500	40500	40500	0
132	20230804	175200	396899950	40500	40500	40500	40500	0
133	20230804	175100	396899950	40500	40500	40500	40500	0
134	20230804	175000	396899950	40500	40500	40500	40500	0
135	20230804	174900	396899950	40500	40500	40500	40500	0
136	20230804	174800	396899950	40500	40500	40500	40500	0
137	20230804	174700	396899950	40500	40500	40500	40500	0
138	20230804	174600	396899950	40500	40500	40500	40500	0
139	20230804	174500	396899950	40500	40500	40500	40500	0
140	20230804	174400	396899950	40500	40500	40500	40500	0
141	20230804	174300	396899950	40500	40500	40500	40500	0
142	20230804	174200	396899950	40500	40500	40500	40500	0
143	20230804	174100	396899950	40500	40500	40500	40500	0
144	20230804	174000	396899950	40500	40500	40500	40500	0
145	20230804	173900	396899950	40500	40500	40500	40500	0
146	20230804	173800	396899950	40500	40500	40500	40500	0
147	20230804	173700	396899950	40500	40500	40500	40500	0
148	20230804	173600	396899950	40500	40500	40500	40500	0
149	20230804	173500	396899950	40500	40500	40500	40500	0
150	20230804	173400	396899950	40500	40500	40500	40500	0
151	20230804	173300	396899950	40500	40500	40500	40500	0
152	20230804	173200	396899950	40500	40500	40500	40500	555
153	20230804	173100	396899950	40500	40500	40500	40500	0
154	20230804	173000	396899950	40500	40500	40500	40500	0
155	20230804	172900	396899950	40500	40500	40500	40500	0
156	20230804	172800	396899950	40500	40500	40500	40500	0
157	20230804	172700	396899950	40500	40500	40500	40500	0
158	20230804	172600	396899950	40500	40500	40500	40500	0
159	20230804	172500	396899950	40500	40500	40500	40500	0
160	20230804	172400	396899950	40500	40500	40500	40500	0
161	20230804	172300	396899950	40500	40500	40500	40500	0
162	20230804	172200	396899950	40500	40500	40500	40500	0
163	20230804	172100	396899950	40500	40500	40500	40500	0
164	20230804	172000	396899950	40500	40500	40500	40500	0
165	20230804	171900	396899950	40500	40500	40500	40500	0
166	20230804	171800	396899950	40500	40500	40500	40500	0
167	20230804	171700	396899950	40500	40500	40500	40500	0
168	20230804	171600	396899950	40500	40500	40500	40500	0
169	20230804	171500	396899950	40500	40500	40500	40500	0
170	20230804	171400	396899950	40500	40500	40500	40500	0
171	20230804	171300	396899950	40500	40500	40500	40500	0
172	20230804	171200	396899950	40500	40500	40500	40500	0
173	20230804	171100	396899950	40500	40500	40500	40500	0
174	20230804	171000	396899950	40500	40500	40500	40500	0
175	20230804	170900	396899950	40500	40500	40500	40500	0
176	20230804	170800	396899950	40500	40500	40500	40500	0
177	20230804	170700	396899950	40500	40500	40500	40500	0
178	20230804	170600	396899950	40500	40500	40500	40500	0
179	20230804	170500	396899950	40500	40500	40500	40500	0
180	20230804	170400	396899950	40500	40500	40500	40500	0
181	20230804	170300	396899950	40500	40500	40500	40500	0
182	20230804	170200	396899950	40500	40500	40500	40500	555
183	20230804	170100	396899950	40500	40500	40500	40500	0
184	20230804	170000	396899950	40500	40500	40500	40500	0
185	20230804	165900	396899950	40500	40500	40500	40500	0
186	20230804	165800	396899950	40500	40500	40500	40500	0
187	20230804	165700	396899950	40500	40500	40500	40500	0
188	20230804	165600	396899950	40500	40500	40500	40500	0
189	20230804	165500	396899950	40500	40500	40500	40500	0
190	20230804	165400	396899950	40500	40500	40500	40500	0
191	20230804	165300	396899950	40500	40500	40500	40500	0
192	20230804	165200	396899950	40500	40500	40500	40500	0
193	20230804	165100	396899950	40500	40500	40500	40500	0
194	20230804	165000	396899950	40500	40500	40500	40500	0
195	20230804	164900	396899950	40500	40500	40500	40500	0
196	20230804	164800	396899950	40500	40500	40500	40500	0
197	20230804	164700	396899950	40500	40500	40500	40500	0
198	20230804	164600	396899950	40500	40500	40500	40500	0
199	20230804	164500	396899950	40500	40500	40500	40500	0
200	20230804	164400	396899950	40500	40500	40500	40500	0
201	20230804	164300	396899950	40500	40500	40500	40500	0
202	20230804	164200	396899950	40500	40500	40500	40500	0
203	20230804	164100	396899950	40500	40500	40500	40500	0
204	20230804	164000	396899950	40500	40500	40500	40500	0
205	20230804	163900	396899950	40500	40500	40500	40500	0
206	20230804	163800	396899950	40500	40500	40500	40500	0
207	20230804	163700	396899950	40500	40500	40500	40500	0
208	20230804	163600	396899950	40500	40500	40500	40500	0
209	20230804	163500	396899950	40500	40500	40500	40500	0
210	20230804	163400	396899950	40500	40500	40500	40500	0
211	20230804	163300	396899950	40500	40500	40500	40500	0
212	20230804	163200	396899950	40500	40500	40500	40500	555
213	20230804	163100	396899950	40500	40500	40500	40500	0
214	20230804	163000	396899950	40500	40500	40500	40500	0
215	20230804	162900	396899950	40500	40500	40500	40500	0
216	20230804	162800	396899950	40500	40500	40500	40500	0
217	20230804	162700	396899950	40500	40500	40500	40500	0
218	20230804	162600	396899950	40500	40500	40500	40500	0
219	20230804	162500	396899950	40500	40500	40500	40500	0
220	20230804	162400	396899950	40500	40500	40500	40500	0
221	20230804	162300	396899950	40500	40500	40500	40500	0
222	20230804	162200	396899950	40500	40500	40500	40500	0
223	20230804	162100	396899950	40500	40500	40500	40500	0
224	20230804	162000	396899950	40500	40500	40500	40500	0
225	20230804	161900	396899950	40500	40500	40500	40500	0
226	20230804	161800	396899950	40500	40500	40500	40500	0
227	20230804	161700	396899950	40500	40500	40500	40500	0
228	20230804	161600	396899950	40500	40500	40500	40500	0
229	20230804	161500	396899950	40500	40500	40500	40500	0
230	20230804	161400	396899950	40500	40500	40500	40500	0
231	20230804	161300	396899950	40500	40500	40500	40500	0
232	20230804	161200	396899950	40500	40500	40500	40500	0
233	20230804	161100	396899950	40500	40500	40500	40500	0
234	20230804	161000	396899950	40500	40500	40500	40500	0
235	20230804	160900	396899950	40500	40500	40500	40500	0
236	20230804	160800	396899950	40500	40500	40500	40500	0
237	20230804	160700	396899950	40500	40500	40500	40500	0
238	20230804	160600	396899950	40500	40500	40500	40500	0
239	20230804	160500	396899950	40500	40500	40500	40500	0
240	20230804	160400	396899950	40500	40500	40500	40500	0
241	20230804	160300	396899950	40500	40500	40500	40500	0
242	20230804	160200	396899950	40500	40500	40500	40500	555
243	20230804	160100	396899950	40500	40500	40500	40500	0
244	20230804	160000	396899950	40500	40500	40500	40500	0
245	20230804	155900	396899950	40500	40500	40500	40500	0
246	20230804	155800	396899950	40500	40500	40500	40500	0
247	20230804	155700	396899950	40500	40500	40500	40500	0
248	20230804	155600	396899950	40500	40500	40500	40500	0
249	20230804	155500	396899950	40500	40500	40500	40500	0
250	20230804	155400	396899950	40500	40500	40500	40500	0
251	20230804	155300	396899950	40500	40500	40500	40500	0
252	20230804	155200	396899950	40500	40500	40500	40500	0
253	20230804	155100	396899950	40500	40500	40500	40500	0
254	20230804	155000	396899950	40500	40500	40500	40500	0
255	20230804	154900	396899950	40500	40500	40500	40500	0
256	20230804	154800	396899950	40500	40500	40500	40500	0
257	20230804	154700	396899950	40500	40500	40500	40500	0
258	20230804	154600	396899950	40500	40500	40500	40500	0
259	20230804	154500	396899950	40500	40500	40500	40500	0
260	20230804	154400	396899950	40500	40500	40500	40500	0
261	20230804	154300	396899950	40500	40500	40500	40500	0
262	20230804	154200	396899950	40500	40500	40500	40500	0
263	20230804	154100	396899950	40500	40500	40500	40500	0
264	20230804	154000	396899950	40500	40500	40500	40500	0
265	20230804	153900	396899950	40500	40500	40500	40500	0
266	20230804	153800	396899950	40500	40500	40500	40500	0
267	20230804	153700	396899950	40500	40500	40500	40500	0
268	20230804	153600	396899950	40500	40500	40500	40500	0
269	20230804	153500	396899950	40500	40500	40500	40500	0
270	20230804	153400	396899950	40500	40500	40500	40500	0
271	20230804	153300	396899950	40500	40500	40500	40500	0
272	20230804	153200	396899950	40500	40500	40500	40500	555
273	20230804	153100	396899950	40500	40500	40500	40500	0
274	20230804	153000	396899950	40500	40500	40500	40500	555
275	20230804	152900	374422450	40650	40650	40650	40650	0
276	20230804	152800	374422450	40650	40650	40650	40650	0
277	20230804	152700	374422450	40650	40650	40650	40650	0
278	20230804	152600	374422450	40650	40650	40650	40650	0
279	20230804	152500	374422450	40650	40650	40650	40650	0
280	20230804	152400	374422450	40650	40650	40650	40650	0
281	20230804	152300	374422450	40650	40650	40650	40650	0
282	20230804	152200	374422450	40650	40650	40650	40650	0
283	20230804	152100	374422450	40650	40650	40650	40650	0
284	20230804	152000	374422450	40650	40650	40650	40650	0
285	20230804	151900	374422450	40650	40650	40650	40650	3
286	20230804	151800	374300500	40550	40600	40600	40550	188
287	20230804	151700	366673150	40600	40600	40600	40600	0
288	20230804	151600	366673150	40600	40600	40600	40600	11
289	20230804	151500	366226550	40600	40600	40600	40600	0
290	20230804	151400	366226550	40600	40600	40600	40600	10
291	20230804	151300	365820550	40500	40500	40500	40500	0
292	20230804	151200	365820550	40500	40500	40500	40500	0
293	20230804	151100	365820550	40500	40500	40500	40500	0
294	20230804	151000	365820550	40500	40500	40500	40500	1
295	20230804	150900	365780050	40500	40500	40500	40500	10
296	20230804	150800	365375050	40500	40500	40500	40500	0
297	20230804	150700	365375050	40500	40550	40550	40500	5
298	20230804	150600	365172500	40550	40550	40550	40550	0
299	20230804	150500	365172500	40550	40550	40550	40550	0
300	20230804	150400	365172500	40550	40550	40550	40550	20
301	20230804	150300	364361500	40550	40550	40550	40550	0
302	20230804	150200	364361500	40550	40550	40550	40550	0
303	20230804	150100	364361500	40550	40550	40550	40550	0
304	20230804	150000	364361500	40550	40550	40550	40550	1
305	20230804	145900	364320950	40550	40550	40550	40550	0
306	20230804	145800	364320950	40550	40550	40550	40550	0
307	20230804	145700	364320950	40550	40600	40600	40550	37
308	20230804	145600	362820350	40550	40550	40550	40550	32
309	20230804	145500	361522750	40550	40550	40550	40550	0
310	20230804	145400	361522750	40550	40550	40550	40550	30
311	20230804	145300	360306250	40550	40550	40550	40550	41
312	20230804	145200	358643700	40550	40550	40550	40550	0
313	20230804	145100	358643700	40550	40550	40550	40550	30
314	20230804	145000	357427200	40550	40550	40550	40550	13
315	20230804	144900	356900050	40550	40550	40550	40550	187
316	20230804	144800	349317200	40550	40550	40550	40550	7
317	20230804	144700	349033350	40600	40600	40600	40600	0
318	20230804	144600	349033350	40600	40600	40600	40600	0
319	20230804	144500	349033350	40600	40600	40600	40600	10
320	20230804	144400	348627350	40600	40600	40600	40600	0
321	20230804	144300	348627350	40600	40600	40600	40600	0
322	20230804	144200	348627350	40600	40600	40600	40600	1
323	20230804	144100	348586750	40600	40600	40600	40600	0
324	20230804	144000	348586750	40600	40600	40600	40600	0
325	20230804	143900	348586750	40600	40600	40600	40600	0
326	20230804	143800	348586750	40600	40600	40600	40600	0
327	20230804	143700	348586750	40600	40600	40600	40600	42
328	20230804	143600	346881550	40600	40600	40600	40600	27
329	20230804	143500	345785350	40600	40600	40600	40600	2
330	20230804	143400	345704150	40600	40700	40700	40600	3
331	20230804	143300	345582200	40650	40650	40650	40650	2
332	20230804	143200	345500900	40650	40650	40650	40650	0
333	20230804	143100	345500900	40650	40650	40650	40650	0
334	20230804	143000	345500900	40650	40650	40650	40650	0
335	20230804	142900	345500900	40650	40650	40650	40650	0
336	20230804	142800	345500900	40650	40650	40650	40650	0
337	20230804	142700	345500900	40650	40650	40650	40650	0
338	20230804	142600	345500900	40650	40650	40650	40650	0
339	20230804	142500	345500900	40650	40650	40650	40650	0
340	20230804	142400	345500900	40650	40650	40650	40650	0
341	20230804	142300	345500900	40650	40650	40650	40650	0
342	20230804	142200	345500900	40650	40650	40650	40650	0
343	20230804	142100	345500900	40650	40650	40650	40650	0
344	20230804	142000	345500900	40650	40650	40650	40650	0
345	20230804	141900	345500900	40650	40600	40650	40600	75
346	20230804	141800	342454400	40600	40600	40600	40600	0
347	20230804	141700	342454400	40600	40600	40600	40600	0
348	20230804	141600	342454400	40600	40600	40600	40600	0
349	20230804	141500	342454400	40600	40600	40600	40600	0
350	20230804	141400	342454400	40600	40600	40600	40600	0
351	20230804	141300	342454400	40600	40600	40600	40600	0
352	20230804	141200	342454400	40600	40600	40600	40600	0
353	20230804	141100	342454400	40600	40600	40600	40600	0
354	20230804	141000	342454400	40600	40600	40600	40600	0
355	20230804	140900	342454400	40600	40600	40600	40600	0
356	20230804	140800	342454400	40600	40650	40650	40600	25
357	20230804	140700	341438850	40650	40650	40650	40650	2
358	20230804	140600	341357550	40650	40700	40700	40650	31
359	20230804	140500	340095900	40700	40700	40700	40700	6
360	20230804	140400	339851700	40750	40750	40750	40750	0
361	20230804	140300	339851700	40750	40750	40750	40750	0
362	20230804	140200	339851700	40750	40750	40750	40750	0
363	20230804	140100	339851700	40750	40750	40750	40750	0
364	20230804	140000	339851700	40750	40750	40750	40750	0
365	20230804	135900	339851700	40750	40750	40750	40750	10
366	20230804	135800	339444200	40800	40800	40800	40800	0
367	20230804	135700	339444200	40800	40800	40800	40800	0
368	20230804	135600	339444200	40800	40800	40800	40800	0
369	20230804	135500	339444200	40800	40800	40800	40800	0
370	20230804	135400	339444200	40800	40800	40800	40800	0
371	20230804	135300	339444200	40800	40800	40800	40800	0
372	20230804	135200	339444200	40800	40800	40800	40800	1
373	20230804	135100	339403400	40650	40650	40650	40650	0
374	20230804	135000	339403400	40650	40650	40650	40650	0
375	20230804	134900	339403400	40650	40650	40650	40650	0
376	20230804	134800	339403400	40650	40650	40650	40650	0
377	20230804	134700	339403400	40650	40650	40650	40650	0
378	20230804	134600	339403400	40650	40650	40650	40650	0
379	20230804	134500	339403400	40650	40650	40650	40650	0
380	20230804	134400	339403400	40650	40650	40650	40650	50
381	20230804	134300	337370900	40650	40650	40650	40650	0
382	20230804	134200	337370900	40650	40650	40650	40650	0
383	20230804	134100	337370900	40650	40650	40650	40650	0
384	20230804	134000	337370900	40650	40650	40650	40650	0
385	20230804	133900	337370900	40650	40650	40650	40650	0
386	20230804	133800	337370900	40650	40650	40650	40650	0
387	20230804	133700	337370900	40650	40650	40650	40650	0
388	20230804	133600	337370900	40650	40650	40650	40650	307
389	20230804	133500	324891350	40650	40650	40650	40650	0
390	20230804	133400	324891350	40650	40650	40650	40650	1
391	20230804	133300	324850700	40750	40750	40750	40750	23
392	20230804	133200	323913450	40750	40750	40750	40750	0
393	20230804	133100	323913450	40750	40750	40750	40750	0
394	20230804	133000	323913450	40750	40750	40750	40750	0
395	20230804	132900	323913450	40750	40750	40750	40750	0
396	20230804	132800	323913450	40750	40750	40750	40750	2
397	20230804	132700	323831950	40850	40850	40850	40850	0
398	20230804	132600	323831950	40850	40850	40850	40850	40
399	20230804	132500	322197950	40950	40950	40950	40950	0
400	20230804	132400	322197950	40950	40950	40950	40950	135
401	20230804	132300	316669700	40950	40800	40950	40800	291
402	20230804	132200	304763350	40750	40650	40750	40650	675
403	20230804	132100	277307200	40600	40600	40600	40600	0
404	20230804	132000	277307200	40600	40600	40600	40600	0
405	20230804	131900	277307200	40600	40600	40600	40600	52
406	20230804	131800	275196000	40600	40600	40600	40600	0
407	20230804	131700	275196000	40600	40600	40600	40600	70
408	20230804	131600	272354000	40600	40600	40600	40600	0
409	20230804	131500	272354000	40600	40600	40600	40600	0
410	20230804	131400	272354000	40600	40600	40600	40600	0
411	20230804	131300	272354000	40600	40600	40600	40600	0
412	20230804	131200	272354000	40600	40600	40600	40600	543
413	20230804	131100	250308200	40750	40750	40750	40750	0
414	20230804	131000	250308200	40750	40750	40750	40750	0
415	20230804	130900	250308200	40750	40750	40750	40750	0
416	20230804	130800	250308200	40750	40750	40750	40750	0
417	20230804	130700	250308200	40750	40750	40750	40750	0
418	20230804	130600	250308200	40750	40750	40750	40750	0
419	20230804	130500	250308200	40750	40750	40750	40750	0
420	20230804	130400	250308200	40750	40750	40750	40750	0
421	20230804	130300	250308200	40750	40750	40750	40750	0
422	20230804	130200	250308200	40750	40750	40750	40750	0
423	20230804	130100	250308200	40750	40750	40750	40750	0
424	20230804	130000	250308200	40750	40750	40750	40750	0
425	20230804	125900	250308200	40750	40750	40750	40750	0
426	20230804	125800	250308200	40750	40750	40750	40750	0
427	20230804	125700	250308200	40750	40750	40750	40750	0
428	20230804	125600	250308200	40750	40750	40750	40750	0
429	20230804	125500	250308200	40750	40750	40750	40750	0
430	20230804	125400	250308200	40750	40750	40750	40750	1
431	20230804	125300	250267450	40600	40600	40600	40600	1
432	20230804	125200	250226850	40600	40600	40600	40600	105
433	20230804	125100	245963850	40600	40600	40600	40600	0
434	20230804	125000	245963850	40600	40600	40600	40600	0
435	20230804	124900	245963850	40600	40600	40600	40600	1
436	20230804	124800	245923250	40700	40700	40700	40700	0
437	20230804	124700	245923250	40700	40550	40700	40550	258
438	20230804	124600	235461200	40450	40450	40450	40450	0
439	20230804	124500	235461200	40450	40450	40450	40450	11
440	20230804	124400	235016250	40500	40500	40500	40500	0
441	20230804	124300	235016250	40500	40500	40500	40500	0
442	20230804	124200	235016250	40500	40500	40500	40500	370
443	20230804	124100	220031250	40500	40550	40550	40500	433
444	20230804	124000	202494300	40550	40550	40550	40550	1
445	20230804	123900	202453750	40550	40550	40550	40550	0
446	20230804	123800	202453750	40550	40550	40550	40550	0
447	20230804	123700	202453750	40550	40550	40550	40550	0
448	20230804	123600	202453750	40550	40550	40550	40550	5
449	20230804	123500	202251000	40550	40550	40550	40550	0
450	20230804	123400	202251000	40550	40550	40550	40550	0
451	20230804	123300	202251000	40550	40600	40600	40550	26
452	20230804	123200	201196650	40600	40600	40600	40600	0
453	20230804	123100	201196650	40600	40600	40600	40600	0
454	20230804	123000	201196650	40600	40600	40600	40600	0
455	20230804	122900	201196650	40600	40600	40600	40600	0
456	20230804	122800	201196650	40600	40600	40600	40600	0
457	20230804	122700	201196650	40600	40600	40600	40600	7
458	20230804	122600	200912450	40750	40750	40750	40750	0
459	20230804	122500	200912450	40750	40750	40750	40750	0
460	20230804	122400	200912450	40750	40750	40750	40750	0
461	20230804	122300	200912450	40750	40750	40750	40750	0
462	20230804	122200	200912450	40750	40750	40750	40750	0
463	20230804	122100	200912450	40750	40750	40750	40750	0
464	20230804	122000	200912450	40750	40750	40750	40750	0
465	20230804	121900	200912450	40750	40750	40750	40750	0
466	20230804	121800	200912450	40750	40750	40750	40750	0
467	20230804	121700	200912450	40750	40750	40750	40750	0
468	20230804	121600	200912450	40750	40600	40750	40600	4
469	20230804	121500	200749600	40600	40600	40600	40600	0
470	20230804	121400	200749600	40600	40600	40600	40600	0
471	20230804	121300	200749600	40600	40600	40600	40600	0
472	20230804	121200	200749600	40600	40600	40600	40600	0
473	20230804	121100	200749600	40600	40600	40600	40600	0
474	20230804	121000	200749600	40600	40600	40600	40600	0
475	20230804	120900	200749600	40600	40600	40600	40600	1
476	20230804	120800	200709000	40600	40600	40600	40600	0
477	20230804	120700	200709000	40600	40600	40600	40600	0
478	20230804	120600	200709000	40600	40600	40600	40600	1
479	20230804	120500	200668400	40600	40600	40600	40600	0
480	20230804	120400	200668400	40600	40600	40600	40600	0
481	20230804	120300	200668400	40600	40600	40600	40600	1
482	20230804	120200	200627800	40600	40600	40600	40600	0
483	20230804	120100	200627800	40600	40600	40600	40600	0
484	20230804	120000	200627800	40600	40600	40600	40600	99
485	20230804	115900	196608400	40550	40550	40550	40550	0
486	20230804	115800	196608400	40550	40550	40550	40550	0
487	20230804	115700	196608400	40550	40550	40550	40550	0
488	20230804	115600	196608400	40550	40550	40550	40550	0
489	20230804	115500	196608400	40550	40550	40550	40550	0
490	20230804	115400	196608400	40550	40550	40550	40550	0
491	20230804	115300	196608400	40550	40550	40550	40550	0
492	20230804	115200	196608400	40550	40550	40550	40550	1
493	20230804	115100	196567850	40650	40650	40650	40650	0
494	20230804	115000	196567850	40650	40650	40650	40650	0
495	20230804	114900	196567850	40650	40650	40650	40650	0
496	20230804	114800	196567850	40650	40650	40650	40650	37
497	20230804	114700	195063800	40450	40450	40450	40450	0
498	20230804	114600	195063800	40450	40450	40450	40450	0
499	20230804	114500	195063800	40450	40450	40450	40450	0
500	20230804	114400	195063800	40450	40450	40450	40450	0
501	20230804	114300	195063800	40450	40450	40450	40450	0
502	20230804	114200	195063800	40450	40450	40450	40450	0
503	20230804	114100	195063800	40450	40450	40450	40450	0
504	20230804	114000	195063800	40450	40450	40450	40450	0
505	20230804	113900	195063800	40450	40450	40450	40450	0
506	20230804	113800	195063800	40450	40450	40450	40450	0
507	20230804	113700	195063800	40450	40450	40450	40450	0
508	20230804	113600	195063800	40450	40500	40500	40450	10
509	20230804	113500	194659150	40550	40550	40550	40550	0
510	20230804	113400	194659150	40550	40550	40550	40550	0
511	20230804	113300	194659150	40550	40550	40550	40550	0
512	20230804	113200	194659150	40550	40550	40550	40550	0
513	20230804	113100	194659150	40550	40550	40550	40550	0
514	20230804	113000	194659150	40550	40550	40550	40550	0
515	20230804	112900	194659150	40550	40550	40550	40550	0
516	20230804	112800	194659150	40550	40550	40550	40550	19
517	20230804	112700	193888700	40500	40500	40500	40500	0
518	20230804	112600	193888700	40500	40500	40500	40500	0
519	20230804	112500	193888700	40500	40500	40500	40500	0
520	20230804	112400	193888700	40500	40500	40500	40500	0
521	20230804	112300	193888700	40500	40500	40500	40500	0
522	20230804	112200	193888700	40500	40500	40500	40500	0
523	20230804	112100	193888700	40500	40500	40500	40500	0
524	20230804	112000	193888700	40500	40500	40500	40500	0
525	20230804	111900	193888700	40500	40500	40500	40500	0
526	20230804	111800	193888700	40500	40550	40550	40500	338
527	20230804	111700	180199250	40550	40550	40550	40550	0
528	20230804	111600	180199250	40550	40550	40550	40550	0
529	20230804	111500	180199250	40550	40550	40550	40550	7
530	20230804	111400	179915400	40550	40600	40600	40550	144
531	20230804	111300	174075650	40650	40700	40700	40650	600
532	20230804	111200	149680300	40750	40750	40750	40750	0
533	20230804	111100	149680300	40750	40750	40750	40750	0
534	20230804	111000	149680300	40750	40750	40750	40750	0
535	20230804	110900	149680300	40750	40750	40750	40750	71
536	20230804	110800	146787050	40800	40800	40800	40800	0
537	20230804	110700	146787050	40800	40800	40800	40800	0
538	20230804	110600	146787050	40800	40800	40800	40800	0
539	20230804	110500	146787050	40800	40800	40800	40800	0
540	20230804	110400	146787050	40800	40800	40800	40800	0
541	20230804	110300	146787050	40800	40800	40800	40800	12
542	20230804	110200	146297450	40750	40750	40750	40750	5
543	20230804	110100	146093700	40750	40750	40750	40750	0
544	20230804	110000	146093700	40750	40750	40750	40750	0
545	20230804	105900	146093700	40750	40750	40750	40750	29
546	20230804	105800	144911950	40800	40800	40800	40800	0
547	20230804	105700	144911950	40800	40800	40800	40800	0
548	20230804	105600	144911950	40800	40800	40800	40800	0
549	20230804	105500	144911950	40800	40800	40800	40800	0
550	20230804	105400	144911950	40800	40800	40800	40800	0
551	20230804	105300	144911950	40800	40800	40800	40800	1
552	20230804	105200	144871150	40750	40750	40750	40750	0
553	20230804	105100	144871150	40750	40750	40750	40750	0
554	20230804	105000	144871150	40750	40750	40750	40750	0
555	20230804	104900	144871150	40750	40750	40750	40750	1
556	20230804	104800	144830400	40750	40750	40750	40750	0
557	20230804	104700	144830400	40750	40750	40750	40750	5
558	20230804	104600	144626650	40750	40750	40750	40750	0
559	20230804	104500	144626650	40750	40750	40750	40750	22
560	20230804	104400	143730150	40750	40750	40750	40750	0
561	20230804	104300	143730150	40750	40750	40750	40750	10
562	20230804	104200	143322650	40750	40750	40750	40750	0
563	20230804	104100	143322650	40750	40750	40750	40750	0
564	20230804	104000	143322650	40750	40750	40750	40750	40
565	20230804	103900	141692650	40750	40750	40750	40750	0
566	20230804	103800	141692650	40750	40800	40800	40750	105
567	20230804	103700	137409350	40700	40700	40700	40700	0
568	20230804	103600	137409350	40700	40700	40700	40700	0
569	20230804	103500	137409350	40700	40700	40700	40700	2
570	20230804	103400	137327950	40800	40800	40800	40800	10
571	20230804	103300	136919950	40800	40800	40800	40800	0
572	20230804	103200	136919950	40800	40800	40800	40800	4
573	20230804	103100	136756750	40800	40800	40800	40800	0
574	20230804	103000	136756750	40800	40800	40800	40800	8
575	20230804	102900	136430350	40850	40850	40850	40850	0
576	20230804	102800	136430350	40850	40850	40850	40850	0
577	20230804	102700	136430350	40850	40850	40850	40850	0
578	20230804	102600	136430350	40850	40850	40850	40850	0
579	20230804	102500	136430350	40850	40850	40850	40850	0
580	20230804	102400	136430350	40850	40850	40850	40850	0
581	20230804	102300	136430350	40850	40850	40850	40850	0
582	20230804	102200	136430350	40850	40850	40850	40850	0
583	20230804	102100	136430350	40850	40850	40850	40850	11
584	20230804	102000	135981000	40850	40850	40850	40850	0
585	20230804	101900	135981000	40850	40850	40850	40850	0
586	20230804	101800	135981000	40850	40850	40850	40850	1
587	20230804	101700	135940150	40850	40700	40850	40700	2
588	20230804	101600	135858600	40850	40850	40850	40850	0
589	20230804	101500	135858600	40850	40850	40850	40850	0
590	20230804	101400	135858600	40850	40850	40850	40850	893
591	20230804	101300	99379550	40850	40900	40900	40850	11
592	20230804	101200	98930150	40900	40900	40900	40900	8
593	20230804	101100	98602950	40950	40900	40950	40900	15
594	20230804	101000	97988750	40850	40750	40950	40750	1241
595	20230804	100900	47294400	40750	40750	40750	40750	0
596	20230804	100800	47294400	40750	40650	40750	40650	52
597	20230804	100700	45180450	40700	40650	40700	40650	52
598	20230804	100600	43065850	40650	40650	40650	40650	4
599	20230804	100500	42903250	40650	40650	40650	40650	0
600	20230804	100400	42903250	40650	40650	40650	40650	0
601	20230804	100300	42903250	40650	40650	40650	40650	0
602	20230804	100200	42903250	40650	40650	40650	40650	0
603	20230804	100100	42903250	40650	40650	40650	40650	0
604	20230804	100000	42903250	40650	40650	40650	40650	1
605	20230804	095900	42862600	40650	40650	40650	40650	0
606	20230804	095800	42862600	40650	40650	40650	40650	0
607	20230804	095700	42862600	40650	40650	40650	40650	0
608	20230804	095600	42862600	40650	40650	40650	40650	0
609	20230804	095500	42862600	40650	40650	40650	40650	0
610	20230804	095400	42862600	40650	40650	40650	40650	0
611	20230804	095300	42862600	40650	40650	40650	40650	0
612	20230804	095200	42862600	40650	40650	40650	40650	0
613	20230804	095100	42862600	40650	40650	40650	40650	1
614	20230804	095000	42821950	40600	40600	40600	40600	10
615	20230804	094900	42415950	40600	40600	40600	40600	1
616	20230804	094800	42375350	40600	40600	40600	40600	0
617	20230804	094700	42375350	40600	40600	40600	40600	4
618	20230804	094600	42212950	40600	40600	40600	40600	0
619	20230804	094500	42212950	40600	40600	40600	40600	11
620	20230804	094400	41766350	40600	40600	40600	40600	0
621	20230804	094300	41766350	40600	40600	40600	40600	2
622	20230804	094200	41685150	40550	40500	40600	40500	98
623	20230804	094100	37706550	40500	40500	40500	40500	2
624	20230804	094000	37625550	40500	40500	40500	40500	50
625	20230804	093900	35600550	40600	40600	40600	40600	0
626	20230804	093800	35600550	40600	40600	40600	40600	2
627	20230804	093700	35519350	40550	40450	40550	40450	522
628	20230804	093600	14379100	40350	40350	40350	40350	5
629	20230804	093500	14177350	40350	40350	40350	40350	0
630	20230804	093400	14177350	40350	40350	40350	40350	11
631	20230804	093300	13733500	40350	40350	40350	40350	46
632	20230804	093200	11877400	40350	40350	40350	40350	0
633	20230804	093100	11877400	40350	40350	40350	40350	10
634	20230804	093000	11473900	40400	40400	40400	40400	5
635	20230804	092900	11271900	40400	40400	40400	40400	1
636	20230804	092800	11231500	40400	40400	40400	40400	0
637	20230804	092700	11231500	40400	40400	40400	40400	0
638	20230804	092600	11231500	40400	40400	40400	40400	0
639	20230804	092500	11231500	40400	40400	40400	40400	0
640	20230804	092400	11231500	40400	40400	40400	40400	0
641	20230804	092300	11231500	40400	40400	40400	40400	6
642	20230804	092200	10989100	40450	40450	40450	40450	0
643	20230804	092100	10989100	40450	40450	40450	40450	4
644	20230804	092000	10827300	40450	40450	40450	40450	45
645	20230804	091900	9007050	40450	40450	40450	40450	33
646	20230804	091800	7672200	40450	40450	40450	40450	0
647	20230804	091700	7672200	40450	40450	40450	40450	0
648	20230804	091600	7672200	40450	40450	40450	40450	0
649	20230804	091500	7672200	40450	40450	40450	40450	22
650	20230804	091400	6782300	40450	40450	40450	40450	2
651	20230804	091300	6701400	40450	40450	40450	40450	0
652	20230804	091200	6701400	40450	40450	40450	40450	1
653	20230804	091100	6660950	40150	40150	40150	40150	0
654	20230804	091000	6660950	40150	40150	40150	40150	62
655	20230804	090900	4171650	40150	40150	40150	40150	0
656	20230804	090800	4171650	40150	40150	40150	40150	1
657	20230804	090700	4131500	40150	40150	40150	40150	4
658	20230804	090600	3970900	40150	40150	40150	40150	0
659	20230804	090500	3970900	40150	40150	40150	40150	10
660	20230804	090400	3569400	40100	40100	40100	40100	0
661	20230804	090300	3569400	40100	40100	40100	40100	0
662	20230804	090200	3569400	40100	40400	40400	40100	22
663	20230804	090100	2686400	40400	40400	40400	40400	1
664	20230804	090000	2646000	40400	40000	40400	40000	66