KissMeData/071320/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	193100	92287900	25750	25750	25750	25750	52
3	20230809	193000	92287900	25750	25750	25750	25750	0
4	20230809	192900	92287900	25750	25750	25750	25750	0
5	20230809	192800	92287900	25750	25750	25750	25750	0
6	20230809	192700	92287900	25750	25750	25750	25750	0
7	20230809	192600	92287900	25750	25750	25750	25750	0
8	20230809	192500	92287900	25750	25750	25750	25750	0
9	20230809	192400	92287900	25750	25750	25750	25750	0
10	20230809	192300	92287900	25750	25750	25750	25750	0
11	20230809	192200	92287900	25750	25750	25750	25750	0
12	20230809	192100	92287900	25750	25750	25750	25750	0
13	20230809	192000	92287900	25750	25750	25750	25750	0
14	20230809	191900	92287900	25750	25750	25750	25750	0
15	20230809	191800	92287900	25750	25750	25750	25750	0
16	20230809	191700	92287900	25750	25750	25750	25750	0
17	20230809	191600	92287900	25750	25750	25750	25750	0
18	20230809	191500	92287900	25750	25750	25750	25750	0
19	20230809	191400	92287900	25750	25750	25750	25750	0
20	20230809	191300	92287900	25750	25750	25750	25750	0
21	20230809	191200	92287900	25750	25750	25750	25750	0
22	20230809	191100	92287900	25750	25750	25750	25750	0
23	20230809	191000	92287900	25750	25750	25750	25750	0
24	20230809	190900	92287900	25750	25750	25750	25750	0
25	20230809	190800	92287900	25750	25750	25750	25750	0
26	20230809	190700	92287900	25750	25750	25750	25750	0
27	20230809	190600	92287900	25750	25750	25750	25750	0
28	20230809	190500	92287900	25750	25750	25750	25750	0
29	20230809	190400	92287900	25750	25750	25750	25750	0
30	20230809	190300	92287900	25750	25750	25750	25750	0
31	20230809	190200	92287900	25750	25750	25750	25750	0
32	20230809	190100	92287900	25750	25750	25750	25750	52
33	20230809	190000	92287900	25750	25750	25750	25750	0
34	20230809	185900	92287900	25750	25750	25750	25750	0
35	20230809	185800	92287900	25750	25750	25750	25750	0
36	20230809	185700	92287900	25750	25750	25750	25750	0
37	20230809	185600	92287900	25750	25750	25750	25750	0
38	20230809	185500	92287900	25750	25750	25750	25750	0
39	20230809	185400	92287900	25750	25750	25750	25750	0
40	20230809	185300	92287900	25750	25750	25750	25750	0
41	20230809	185200	92287900	25750	25750	25750	25750	0
42	20230809	185100	92287900	25750	25750	25750	25750	0
43	20230809	185000	92287900	25750	25750	25750	25750	0
44	20230809	184900	92287900	25750	25750	25750	25750	0
45	20230809	184800	92287900	25750	25750	25750	25750	0
46	20230809	184700	92287900	25750	25750	25750	25750	0
47	20230809	184600	92287900	25750	25750	25750	25750	0
48	20230809	184500	92287900	25750	25750	25750	25750	0
49	20230809	184400	92287900	25750	25750	25750	25750	0
50	20230809	184300	92287900	25750	25750	25750	25750	0
51	20230809	184200	92287900	25750	25750	25750	25750	0
52	20230809	184100	92287900	25750	25750	25750	25750	0
53	20230809	184000	92287900	25750	25750	25750	25750	0
54	20230809	183900	92287900	25750	25750	25750	25750	0
55	20230809	183800	92287900	25750	25750	25750	25750	0
56	20230809	183700	92287900	25750	25750	25750	25750	0
57	20230809	183600	92287900	25750	25750	25750	25750	0
58	20230809	183500	92287900	25750	25750	25750	25750	0
59	20230809	183400	92287900	25750	25750	25750	25750	0
60	20230809	183300	92287900	25750	25750	25750	25750	0
61	20230809	183200	92287900	25750	25750	25750	25750	0
62	20230809	183100	92287900	25750	25750	25750	25750	52
63	20230809	183000	92287900	25750	25750	25750	25750	0
64	20230809	182900	92287900	25750	25750	25750	25750	0
65	20230809	182800	92287900	25750	25750	25750	25750	0
66	20230809	182700	92287900	25750	25750	25750	25750	0
67	20230809	182600	92287900	25750	25750	25750	25750	0
68	20230809	182500	92287900	25750	25750	25750	25750	0
69	20230809	182400	92287900	25750	25750	25750	25750	0
70	20230809	182300	92287900	25750	25750	25750	25750	0
71	20230809	182200	92287900	25750	25750	25750	25750	0
72	20230809	182100	92287900	25750	25750	25750	25750	0
73	20230809	182000	92287900	25750	25750	25750	25750	0
74	20230809	181900	92287900	25750	25750	25750	25750	0
75	20230809	181800	92287900	25750	25750	25750	25750	0
76	20230809	181700	92287900	25750	25750	25750	25750	0
77	20230809	181600	92287900	25750	25750	25750	25750	0
78	20230809	181500	92287900	25750	25750	25750	25750	0
79	20230809	181400	92287900	25750	25750	25750	25750	0
80	20230809	181300	92287900	25750	25750	25750	25750	0
81	20230809	181200	92287900	25750	25750	25750	25750	0
82	20230809	181100	92287900	25750	25750	25750	25750	0
83	20230809	181000	92287900	25750	25750	25750	25750	0
84	20230809	180900	92287900	25750	25750	25750	25750	0
85	20230809	180800	92287900	25750	25750	25750	25750	0
86	20230809	180700	92287900	25750	25750	25750	25750	0
87	20230809	180600	92287900	25750	25750	25750	25750	0
88	20230809	180500	92287900	25750	25750	25750	25750	0
89	20230809	180400	92287900	25750	25750	25750	25750	0
90	20230809	180300	92287900	25750	25750	25750	25750	0
91	20230809	180200	92287900	25750	25750	25750	25750	0
92	20230809	180100	92287900	25750	25750	25750	25750	52
93	20230809	180000	92287900	25750	25750	25750	25750	0
94	20230809	175900	92287900	25750	25750	25750	25750	0
95	20230809	175800	92287900	25750	25750	25750	25750	0
96	20230809	175700	92287900	25750	25750	25750	25750	0
97	20230809	175600	92287900	25750	25750	25750	25750	0
98	20230809	175500	92287900	25750	25750	25750	25750	0
99	20230809	175400	92287900	25750	25750	25750	25750	0
100	20230809	175300	92287900	25750	25750	25750	25750	0
101	20230809	175200	92287900	25750	25750	25750	25750	0
102	20230809	175100	92287900	25750	25750	25750	25750	0
103	20230809	175000	92287900	25750	25750	25750	25750	0
104	20230809	174900	92287900	25750	25750	25750	25750	0
105	20230809	174800	92287900	25750	25750	25750	25750	0
106	20230809	174700	92287900	25750	25750	25750	25750	0
107	20230809	174600	92287900	25750	25750	25750	25750	0
108	20230809	174500	92287900	25750	25750	25750	25750	0
109	20230809	174400	92287900	25750	25750	25750	25750	0
110	20230809	174300	92287900	25750	25750	25750	25750	0
111	20230809	174200	92287900	25750	25750	25750	25750	0
112	20230809	174100	92287900	25750	25750	25750	25750	0
113	20230809	174000	92287900	25750	25750	25750	25750	0
114	20230809	173900	92287900	25750	25750	25750	25750	0
115	20230809	173800	92287900	25750	25750	25750	25750	0
116	20230809	173700	92287900	25750	25750	25750	25750	0
117	20230809	173600	92287900	25750	25750	25750	25750	0
118	20230809	173500	92287900	25750	25750	25750	25750	0
119	20230809	173400	92287900	25750	25750	25750	25750	0
120	20230809	173300	92287900	25750	25750	25750	25750	0
121	20230809	173200	92287900	25750	25750	25750	25750	0
122	20230809	173100	92287900	25750	25750	25750	25750	52
123	20230809	173000	92287900	25750	25750	25750	25750	0
124	20230809	172900	92287900	25750	25750	25750	25750	0
125	20230809	172800	92287900	25750	25750	25750	25750	0
126	20230809	172700	92287900	25750	25750	25750	25750	0
127	20230809	172600	92287900	25750	25750	25750	25750	0
128	20230809	172500	92287900	25750	25750	25750	25750	0
129	20230809	172400	92287900	25750	25750	25750	25750	0
130	20230809	172300	92287900	25750	25750	25750	25750	0
131	20230809	172200	92287900	25750	25750	25750	25750	0
132	20230809	172100	92287900	25750	25750	25750	25750	0
133	20230809	172000	92287900	25750	25750	25750	25750	0
134	20230809	171900	92287900	25750	25750	25750	25750	0
135	20230809	171800	92287900	25750	25750	25750	25750	0
136	20230809	171700	92287900	25750	25750	25750	25750	0
137	20230809	171600	92287900	25750	25750	25750	25750	0
138	20230809	171500	92287900	25750	25750	25750	25750	0
139	20230809	171400	92287900	25750	25750	25750	25750	0
140	20230809	171300	92287900	25750	25750	25750	25750	0
141	20230809	171200	92287900	25750	25750	25750	25750	0
142	20230809	171100	92287900	25750	25750	25750	25750	0
143	20230809	171000	92287900	25750	25750	25750	25750	0
144	20230809	170900	92287900	25750	25750	25750	25750	0
145	20230809	170800	92287900	25750	25750	25750	25750	0
146	20230809	170700	92287900	25750	25750	25750	25750	0
147	20230809	170600	92287900	25750	25750	25750	25750	0
148	20230809	170500	92287900	25750	25750	25750	25750	0
149	20230809	170400	92287900	25750	25750	25750	25750	0
150	20230809	170300	92287900	25750	25750	25750	25750	0
151	20230809	170200	92287900	25750	25750	25750	25750	0
152	20230809	170100	92287900	25750	25750	25750	25750	52
153	20230809	170000	92287900	25750	25750	25750	25750	0
154	20230809	165900	92287900	25750	25750	25750	25750	0
155	20230809	165800	92287900	25750	25750	25750	25750	0
156	20230809	165700	92287900	25750	25750	25750	25750	0
157	20230809	165600	92287900	25750	25750	25750	25750	0
158	20230809	165500	92287900	25750	25750	25750	25750	0
159	20230809	165400	92287900	25750	25750	25750	25750	0
160	20230809	165300	92287900	25750	25750	25750	25750	0
161	20230809	165200	92287900	25750	25750	25750	25750	0
162	20230809	165100	92287900	25750	25750	25750	25750	0
163	20230809	165000	92287900	25750	25750	25750	25750	0
164	20230809	164900	92287900	25750	25750	25750	25750	0
165	20230809	164800	92287900	25750	25750	25750	25750	0
166	20230809	164700	92287900	25750	25750	25750	25750	0
167	20230809	164600	92287900	25750	25750	25750	25750	0
168	20230809	164500	92287900	25750	25750	25750	25750	0
169	20230809	164400	92287900	25750	25750	25750	25750	0
170	20230809	164300	92287900	25750	25750	25750	25750	0
171	20230809	164200	92287900	25750	25750	25750	25750	0
172	20230809	164100	92287900	25750	25750	25750	25750	0
173	20230809	164000	92287900	25750	25750	25750	25750	0
174	20230809	163900	92287900	25750	25750	25750	25750	0
175	20230809	163800	92287900	25750	25750	25750	25750	0
176	20230809	163700	92287900	25750	25750	25750	25750	0
177	20230809	163600	92287900	25750	25750	25750	25750	0
178	20230809	163500	92287900	25750	25750	25750	25750	0
179	20230809	163400	92287900	25750	25750	25750	25750	0
180	20230809	163300	92287900	25750	25750	25750	25750	0
181	20230809	163200	92287900	25750	25750	25750	25750	0
182	20230809	163100	92287900	25750	25750	25750	25750	52
183	20230809	163000	92287900	25750	25750	25750	25750	0
184	20230809	162900	92287900	25750	25750	25750	25750	0
185	20230809	162800	92287900	25750	25750	25750	25750	0
186	20230809	162700	92287900	25750	25750	25750	25750	0
187	20230809	162600	92287900	25750	25750	25750	25750	0
188	20230809	162500	92287900	25750	25750	25750	25750	0
189	20230809	162400	92287900	25750	25750	25750	25750	0
190	20230809	162300	92287900	25750	25750	25750	25750	0
191	20230809	162200	92287900	25750	25750	25750	25750	0
192	20230809	162100	92287900	25750	25750	25750	25750	0
193	20230809	162000	92287900	25750	25750	25750	25750	0
194	20230809	161900	92287900	25750	25750	25750	25750	0
195	20230809	161800	92287900	25750	25750	25750	25750	0
196	20230809	161700	92287900	25750	25750	25750	25750	0
197	20230809	161600	92287900	25750	25750	25750	25750	0
198	20230809	161500	92287900	25750	25750	25750	25750	0
199	20230809	161400	92287900	25750	25750	25750	25750	0
200	20230809	161300	92287900	25750	25750	25750	25750	0
201	20230809	161200	92287900	25750	25750	25750	25750	0
202	20230809	161100	92287900	25750	25750	25750	25750	0
203	20230809	161000	92287900	25750	25750	25750	25750	0
204	20230809	160900	92287900	25750	25750	25750	25750	0
205	20230809	160800	92287900	25750	25750	25750	25750	0
206	20230809	160700	92287900	25750	25750	25750	25750	0
207	20230809	160600	92287900	25750	25750	25750	25750	0
208	20230809	160500	92287900	25750	25750	25750	25750	0
209	20230809	160400	92287900	25750	25750	25750	25750	0
210	20230809	160300	92287900	25750	25750	25750	25750	0
211	20230809	160200	92287900	25750	25750	25750	25750	0
212	20230809	160100	92287900	25750	25750	25750	25750	52
213	20230809	160000	92287900	25750	25750	25750	25750	0
214	20230809	155900	92287900	25750	25750	25750	25750	0
215	20230809	155800	92287900	25750	25750	25750	25750	0
216	20230809	155700	92287900	25750	25750	25750	25750	0
217	20230809	155600	92287900	25750	25750	25750	25750	0
218	20230809	155500	92287900	25750	25750	25750	25750	0
219	20230809	155400	92287900	25750	25750	25750	25750	0
220	20230809	155300	92287900	25750	25750	25750	25750	0
221	20230809	155200	92287900	25750	25750	25750	25750	0
222	20230809	155100	92287900	25750	25750	25750	25750	0
223	20230809	155000	92287900	25750	25750	25750	25750	0
224	20230809	154900	92287900	25750	25750	25750	25750	0
225	20230809	154800	92287900	25750	25750	25750	25750	0
226	20230809	154700	92287900	25750	25750	25750	25750	0
227	20230809	154600	92287900	25750	25750	25750	25750	0
228	20230809	154500	92287900	25750	25750	25750	25750	0
229	20230809	154400	92287900	25750	25750	25750	25750	0
230	20230809	154300	92287900	25750	25750	25750	25750	0
231	20230809	154200	92287900	25750	25750	25750	25750	0
232	20230809	154100	92287900	25750	25750	25750	25750	0
233	20230809	154000	92287900	25750	25750	25750	25750	0
234	20230809	153900	92287900	25750	25750	25750	25750	0
235	20230809	153800	92287900	25750	25750	25750	25750	0
236	20230809	153700	92287900	25750	25750	25750	25750	0
237	20230809	153600	92287900	25750	25750	25750	25750	0
238	20230809	153500	92287900	25750	25750	25750	25750	0
239	20230809	153400	92287900	25750	25750	25750	25750	0
240	20230809	153300	92287900	25750	25750	25750	25750	0
241	20230809	153200	92287900	25750	25750	25750	25750	0
242	20230809	153100	92287900	25750	25750	25750	25750	52
243	20230809	153000	92287900	25750	25750	25750	25750	52
244	20230809	152900	90948900	25850	25850	25850	25850	0
245	20230809	152800	90948900	25850	25850	25850	25850	0
246	20230809	152700	90948900	25850	25850	25850	25850	0
247	20230809	152600	90948900	25850	25850	25850	25850	0
248	20230809	152500	90948900	25850	25850	25850	25850	0
249	20230809	152400	90948900	25850	25850	25850	25850	0
250	20230809	152300	90948900	25850	25850	25850	25850	0
251	20230809	152200	90948900	25850	25850	25850	25850	0
252	20230809	152100	90948900	25850	25850	25850	25850	0
253	20230809	152000	90948900	25850	25850	25850	25850	0
254	20230809	151900	90948900	25850	25800	25850	25800	300
255	20230809	151800	83194850	25800	25800	25800	25800	0
256	20230809	151700	83194850	25800	25800	25800	25800	0
257	20230809	151600	83194850	25800	25800	25800	25800	1
258	20230809	151500	83169050	25750	25750	25750	25750	0
259	20230809	151400	83169050	25750	25750	25750	25750	0
260	20230809	151300	83169050	25750	25750	25750	25750	0
261	20230809	151200	83169050	25750	25750	25750	25750	0
262	20230809	151100	83169050	25750	25750	25750	25750	0
263	20230809	151000	83169050	25750	25750	25750	25750	5
264	20230809	150900	83040300	25750	25750	25750	25750	0
265	20230809	150800	83040300	25750	25750	25750	25750	0
266	20230809	150700	83040300	25750	25750	25750	25750	0
267	20230809	150600	83040300	25750	25750	25750	25750	0
268	20230809	150500	83040300	25750	25750	25750	25750	0
269	20230809	150400	83040300	25750	25750	25750	25750	0
270	20230809	150300	83040300	25750	25750	25750	25750	0
271	20230809	150200	83040300	25750	25750	25750	25750	0
272	20230809	150100	83040300	25750	25750	25750	25750	0
273	20230809	150000	83040300	25750	25750	25750	25750	0
274	20230809	145900	83040300	25750	25750	25750	25750	0
275	20230809	145800	83040300	25750	25750	25750	25750	0
276	20230809	145700	83040300	25750	25750	25750	25750	288
277	20230809	145600	75624300	25800	25800	25800	25800	0
278	20230809	145500	75624300	25800	25800	25800	25800	0
279	20230809	145400	75624300	25800	25800	25800	25800	0
280	20230809	145300	75624300	25800	25800	25800	25800	0
281	20230809	145200	75624300	25800	25800	25800	25800	0
282	20230809	145100	75624300	25800	25800	25800	25800	0
283	20230809	145000	75624300	25800	25800	25800	25800	0
284	20230809	144900	75624300	25800	25800	25800	25800	67
285	20230809	144800	73895700	25700	25700	25700	25700	0
286	20230809	144700	73895700	25700	25700	25700	25700	0
287	20230809	144600	73895700	25700	25700	25700	25700	0
288	20230809	144500	73895700	25700	25700	25700	25700	0
289	20230809	144400	73895700	25700	25700	25700	25700	0
290	20230809	144300	73895700	25700	25700	25700	25700	0
291	20230809	144200	73895700	25700	25700	25700	25700	0
292	20230809	144100	73895700	25700	25700	25700	25700	0
293	20230809	144000	73895700	25700	25700	25700	25700	0
294	20230809	143900	73895700	25700	25700	25700	25700	0
295	20230809	143800	73895700	25700	25700	25700	25700	0
296	20230809	143700	73895700	25700	25700	25700	25700	3
297	20230809	143600	73818600	25700	25700	25700	25700	0
298	20230809	143500	73818600	25700	25700	25700	25700	0
299	20230809	143400	73818600	25700	25700	25700	25700	0
300	20230809	143300	73818600	25700	25700	25700	25700	0
301	20230809	143200	73818600	25700	25700	25700	25700	0
302	20230809	143100	73818600	25700	25700	25700	25700	0
303	20230809	143000	73818600	25700	25700	25700	25700	0
304	20230809	142900	73818600	25700	25700	25700	25700	0
305	20230809	142800	73818600	25700	25700	25700	25700	0
306	20230809	142700	73818600	25700	25700	25700	25700	0
307	20230809	142600	73818600	25700	25700	25700	25700	0
308	20230809	142500	73818600	25700	25700	25700	25700	0
309	20230809	142400	73818600	25700	25700	25700	25700	0
310	20230809	142300	73818600	25700	25700	25700	25700	3
311	20230809	142200	73741500	25750	25750	25750	25750	0
312	20230809	142100	73741500	25750	25750	25750	25750	0
313	20230809	142000	73741500	25750	25750	25750	25750	0
314	20230809	141900	73741500	25750	25750	25750	25750	0
315	20230809	141800	73741500	25750	25750	25750	25750	0
316	20230809	141700	73741500	25750	25750	25750	25750	0
317	20230809	141600	73741500	25750	25750	25750	25750	0
318	20230809	141500	73741500	25750	25750	25750	25750	0
319	20230809	141400	73741500	25750	25750	25750	25750	0
320	20230809	141300	73741500	25750	25750	25750	25750	0
321	20230809	141200	73741500	25750	25750	25750	25750	0
322	20230809	141100	73741500	25750	25750	25750	25750	0
323	20230809	141000	73741500	25750	25750	25750	25750	0
324	20230809	140900	73741500	25750	25750	25750	25750	0
325	20230809	140800	73741500	25750	25750	25750	25750	0
326	20230809	140700	73741500	25750	25750	25750	25750	0
327	20230809	140600	73741500	25750	25750	25750	25750	0
328	20230809	140500	73741500	25750	25750	25750	25750	110
329	20230809	140400	70909000	25750	25750	25750	25750	0
330	20230809	140300	70909000	25750	25750	25750	25750	0
331	20230809	140200	70909000	25750	25750	25750	25750	0
332	20230809	140100	70909000	25750	25750	25750	25750	0
333	20230809	140000	70909000	25750	25750	25750	25750	0
334	20230809	135900	70909000	25750	25750	25750	25750	0
335	20230809	135800	70909000	25750	25750	25750	25750	0
336	20230809	135700	70909000	25750	25750	25750	25750	0
337	20230809	135600	70909000	25750	25750	25750	25750	0
338	20230809	135500	70909000	25750	25750	25750	25750	0
339	20230809	135400	70909000	25750	25750	25750	25750	0
340	20230809	135300	70909000	25750	25750	25750	25750	0
341	20230809	135200	70909000	25750	25750	25750	25750	0
342	20230809	135100	70909000	25750	25750	25750	25750	0
343	20230809	135000	70909000	25750	25750	25750	25750	0
344	20230809	134900	70909000	25750	25750	25750	25750	0
345	20230809	134800	70909000	25750	25750	25750	25750	0
346	20230809	134700	70909000	25750	25750	25750	25750	5
347	20230809	134600	70780250	25700	25700	25700	25700	0
348	20230809	134500	70780250	25700	25700	25700	25700	0
349	20230809	134400	70780250	25700	25700	25700	25700	0
350	20230809	134300	70780250	25700	25700	25700	25700	0
351	20230809	134200	70780250	25700	25700	25700	25700	0
352	20230809	134100	70780250	25700	25700	25700	25700	0
353	20230809	134000	70780250	25700	25700	25700	25700	0
354	20230809	133900	70780250	25700	25700	25700	25700	0
355	20230809	133800	70780250	25700	25700	25700	25700	0
356	20230809	133700	70780250	25700	25700	25700	25700	0
357	20230809	133600	70780250	25700	25700	25700	25700	0
358	20230809	133500	70780250	25700	25700	25700	25700	0
359	20230809	133400	70780250	25700	25700	25700	25700	0
360	20230809	133300	70780250	25700	25700	25700	25700	0
361	20230809	133200	70780250	25700	25700	25700	25700	0
362	20230809	133100	70780250	25700	25700	25700	25700	0
363	20230809	133000	70780250	25700	25700	25700	25700	0
364	20230809	132900	70780250	25700	25700	25700	25700	0
365	20230809	132800	70780250	25700	25700	25700	25700	0
366	20230809	132700	70780250	25700	25700	25700	25700	0
367	20230809	132600	70780250	25700	25700	25700	25700	0
368	20230809	132500	70780250	25700	25700	25700	25700	0
369	20230809	132400	70780250	25700	25700	25700	25700	0
370	20230809	132300	70780250	25700	25700	25700	25700	0
371	20230809	132200	70780250	25700	25700	25700	25700	0
372	20230809	132100	70780250	25700	25700	25700	25700	0
373	20230809	132000	70780250	25700	25700	25700	25700	1
374	20230809	131900	70754550	25700	25700	25700	25700	0
375	20230809	131800	70754550	25700	25700	25700	25700	0
376	20230809	131700	70754550	25700	25700	25700	25700	0
377	20230809	131600	70754550	25700	25700	25700	25700	0
378	20230809	131500	70754550	25700	25700	25700	25700	0
379	20230809	131400	70754550	25700	25700	25700	25700	0
380	20230809	131300	70754550	25700	25700	25700	25700	0
381	20230809	131200	70754550	25700	25700	25700	25700	0
382	20230809	131100	70754550	25700	25700	25700	25700	0
383	20230809	131000	70754550	25700	25700	25700	25700	0
384	20230809	130900	70754550	25700	25700	25700	25700	1164
385	20230809	130800	40839750	25700	25700	25700	25700	0
386	20230809	130700	40839750	25700	25700	25700	25700	0
387	20230809	130600	40839750	25700	25700	25700	25700	0
388	20230809	130500	40839750	25700	25700	25700	25700	69
389	20230809	130400	39066450	25750	25750	25750	25750	0
390	20230809	130300	39066450	25750	25750	25750	25750	0
391	20230809	130200	39066450	25750	25750	25750	25750	0
392	20230809	130100	39066450	25750	25750	25750	25750	0
393	20230809	130000	39066450	25750	25750	25750	25750	0
394	20230809	125900	39066450	25750	25750	25750	25750	0
395	20230809	125800	39066450	25750	25750	25750	25750	20
396	20230809	125700	38551450	25800	25800	25800	25800	0
397	20230809	125600	38551450	25800	25800	25800	25800	0
398	20230809	125500	38551450	25800	25800	25800	25800	0
399	20230809	125400	38551450	25800	25800	25800	25800	0
400	20230809	125300	38551450	25800	25800	25800	25800	0
401	20230809	125200	38551450	25800	25800	25800	25800	4
402	20230809	125100	38448250	25750	25750	25750	25750	0
403	20230809	125000	38448250	25750	25750	25750	25750	0
404	20230809	124900	38448250	25750	25750	25750	25750	0
405	20230809	124800	38448250	25750	25750	25750	25750	0
406	20230809	124700	38448250	25750	25750	25750	25750	0
407	20230809	124600	38448250	25750	25750	25750	25750	0
408	20230809	124500	38448250	25750	25750	25750	25750	0
409	20230809	124400	38448250	25750	25750	25750	25750	10
410	20230809	124300	38190750	25750	25750	25750	25750	0
411	20230809	124200	38190750	25750	25750	25750	25750	0
412	20230809	124100	38190750	25750	25750	25750	25750	0
413	20230809	124000	38190750	25750	25750	25750	25750	0
414	20230809	123900	38190750	25750	25750	25750	25750	30
415	20230809	123800	37418250	25750	25750	25750	25750	0
416	20230809	123700	37418250	25750	25750	25750	25750	0
417	20230809	123600	37418250	25750	25750	25750	25750	0
418	20230809	123500	37418250	25750	25750	25750	25750	0
419	20230809	123400	37418250	25750	25750	25750	25750	0
420	20230809	123300	37418250	25750	25750	25750	25750	0
421	20230809	123200	37418250	25750	25750	25750	25750	0
422	20230809	123100	37418250	25750	25750	25750	25750	0
423	20230809	123000	37418250	25750	25750	25750	25750	0
424	20230809	122900	37418250	25750	25750	25750	25750	0
425	20230809	122800	37418250	25750	25750	25750	25750	0
426	20230809	122700	37418250	25750	25750	25750	25750	0
427	20230809	122600	37418250	25750	25750	25750	25750	0
428	20230809	122500	37418250	25750	25750	25750	25750	0
429	20230809	122400	37418250	25750	25750	25750	25750	0
430	20230809	122300	37418250	25750	25750	25750	25750	0
431	20230809	122200	37418250	25750	25750	25750	25750	0
432	20230809	122100	37418250	25750	25750	25750	25750	0
433	20230809	122000	37418250	25750	25750	25750	25750	0
434	20230809	121900	37418250	25750	25750	25750	25750	0
435	20230809	121800	37418250	25750	25750	25750	25750	0
436	20230809	121700	37418250	25750	25750	25750	25750	10
437	20230809	121600	37160750	25750	25750	25750	25750	0
438	20230809	121500	37160750	25750	25750	25750	25750	0
439	20230809	121400	37160750	25750	25750	25750	25750	0
440	20230809	121300	37160750	25750	25750	25750	25750	0
441	20230809	121200	37160750	25750	25750	25750	25750	0
442	20230809	121100	37160750	25750	25750	25750	25750	0
443	20230809	121000	37160750	25750	25750	25750	25750	0
444	20230809	120900	37160750	25750	25750	25750	25750	10
445	20230809	120800	36903250	25750	25750	25750	25750	0
446	20230809	120700	36903250	25750	25750	25750	25750	0
447	20230809	120600	36903250	25750	25750	25750	25750	0
448	20230809	120500	36903250	25750	25750	25750	25750	0
449	20230809	120400	36903250	25750	25750	25750	25750	0
450	20230809	120300	36903250	25750	25750	25750	25750	175
451	20230809	120200	32397000	25750	25750	25750	25750	25
452	20230809	120100	31753250	25800	25800	25800	25800	0
453	20230809	120000	31753250	25800	25800	25800	25800	0
454	20230809	115900	31753250	25800	25800	25800	25800	0
455	20230809	115800	31753250	25800	25800	25800	25800	0
456	20230809	115700	31753250	25800	25800	25800	25800	1
457	20230809	115600	31727450	25800	25800	25800	25800	0
458	20230809	115500	31727450	25800	25800	25800	25800	0
459	20230809	115400	31727450	25800	25800	25800	25800	2
460	20230809	115300	31675850	25800	25800	25800	25800	2
461	20230809	115200	31624250	25800	25800	25800	25800	0
462	20230809	115100	31624250	25800	25800	25800	25800	0
463	20230809	115000	31624250	25800	25800	25800	25800	0
464	20230809	114900	31624250	25800	25800	25800	25800	0
465	20230809	114800	31624250	25800	25800	25800	25800	0
466	20230809	114700	31624250	25800	25800	25800	25800	0
467	20230809	114600	31624250	25800	25800	25800	25800	5
468	20230809	114500	31495250	25800	25800	25800	25800	0
469	20230809	114400	31495250	25800	25800	25800	25800	0
470	20230809	114300	31495250	25800	25800	25800	25800	0
471	20230809	114200	31495250	25800	25800	25800	25800	0
472	20230809	114100	31495250	25800	25800	25800	25800	0
473	20230809	114000	31495250	25800	25800	25800	25800	1
474	20230809	113900	31469450	25800	25800	25800	25800	0
475	20230809	113800	31469450	25800	25800	25800	25800	0
476	20230809	113700	31469450	25800	25800	25800	25800	0
477	20230809	113600	31469450	25800	25800	25800	25800	0
478	20230809	113500	31469450	25800	25800	25800	25800	0
479	20230809	113400	31469450	25800	25800	25800	25800	0
480	20230809	113300	31469450	25800	25800	25800	25800	0
481	20230809	113200	31469450	25800	25800	25800	25800	0
482	20230809	113100	31469450	25800	25800	25800	25800	0
483	20230809	113000	31469450	25800	25800	25800	25800	0
484	20230809	112900	31469450	25800	25800	25800	25800	0
485	20230809	112800	31469450	25800	25800	25800	25800	0
486	20230809	112700	31469450	25800	25800	25800	25800	0
487	20230809	112600	31469450	25800	25800	25800	25800	0
488	20230809	112500	31469450	25800	25800	25800	25800	0
489	20230809	112400	31469450	25800	25800	25800	25800	0
490	20230809	112300	31469450	25800	25800	25800	25800	0
491	20230809	112200	31469450	25800	25800	25800	25800	0
492	20230809	112100	31469450	25800	25800	25800	25800	0
493	20230809	112000	31469450	25800	25800	25800	25800	0
494	20230809	111900	31469450	25800	25800	25800	25800	0
495	20230809	111800	31469450	25800	25800	25800	25800	0
496	20230809	111700	31469450	25800	25800	25800	25800	0
497	20230809	111600	31469450	25800	25800	25800	25800	0
498	20230809	111500	31469450	25800	25800	25800	25800	0
499	20230809	111400	31469450	25800	25800	25800	25800	0
500	20230809	111300	31469450	25800	25800	25800	25800	0
501	20230809	111200	31469450	25800	25800	25800	25800	0
502	20230809	111100	31469450	25800	25800	25800	25800	0
503	20230809	111000	31469450	25800	25800	25800	25800	0
504	20230809	110900	31469450	25800	25800	25800	25800	0
505	20230809	110800	31469450	25800	25800	25800	25800	0
506	20230809	110700	31469450	25800	25800	25800	25800	49
507	20230809	110600	30205250	25750	25750	25750	25750	0
508	20230809	110500	30205250	25750	25750	25750	25750	0
509	20230809	110400	30205250	25750	25750	25750	25750	13
510	20230809	110300	29870500	25800	25800	25800	25800	2
511	20230809	110200	29818900	25800	25800	25800	25800	0
512	20230809	110100	29818900	25800	25800	25800	25800	0
513	20230809	110000	29818900	25800	25800	25800	25800	0
514	20230809	105900	29818900	25800	25800	25800	25800	0
515	20230809	105800	29818900	25800	25800	25800	25800	0
516	20230809	105700	29818900	25800	25800	25800	25800	0
517	20230809	105600	29818900	25800	25800	25800	25800	0
518	20230809	105500	29818900	25800	25800	25800	25800	0
519	20230809	105400	29818900	25800	25800	25800	25800	0
520	20230809	105300	29818900	25800	25800	25800	25800	0
521	20230809	105200	29818900	25800	25800	25800	25800	0
522	20230809	105100	29818900	25800	25800	25800	25800	0
523	20230809	105000	29818900	25800	25800	25800	25800	2
524	20230809	104900	29767300	25750	25750	25750	25750	0
525	20230809	104800	29767300	25750	25750	25750	25750	1
526	20230809	104700	29741550	25750	25750	25750	25750	0
527	20230809	104600	29741550	25750	25750	25750	25750	0
528	20230809	104500	29741550	25750	25750	25750	25750	0
529	20230809	104400	29741550	25750	25750	25750	25750	0
530	20230809	104300	29741550	25750	25750	25750	25750	0
531	20230809	104200	29741550	25750	25750	25750	25750	40
532	20230809	104100	28711550	25800	25800	25800	25800	0
533	20230809	104000	28711550	25800	25800	25800	25800	0
534	20230809	103900	28711550	25800	25800	25800	25800	0
535	20230809	103800	28711550	25800	25800	25800	25800	0
536	20230809	103700	28711550	25800	25800	25800	25800	0
537	20230809	103600	28711550	25800	25800	25800	25800	0
538	20230809	103500	28711550	25800	25800	25800	25800	0
539	20230809	103400	28711550	25800	25800	25800	25800	0
540	20230809	103300	28711550	25800	25800	25800	25800	1
541	20230809	103200	28685750	25700	25700	25700	25700	0
542	20230809	103100	28685750	25700	25700	25700	25700	0
543	20230809	103000	28685750	25700	25700	25700	25700	0
544	20230809	102900	28685750	25700	25700	25700	25700	0
545	20230809	102800	28685750	25700	25700	25700	25700	0
546	20230809	102700	28685750	25700	25700	25700	25700	0
547	20230809	102600	28685750	25700	25700	25700	25700	5
548	20230809	102500	28557250	25700	25700	25700	25700	0
549	20230809	102400	28557250	25700	25700	25700	25700	66
550	20230809	102300	26861050	25800	25800	25800	25800	0
551	20230809	102200	26861050	25800	25800	25800	25800	0
552	20230809	102100	26861050	25800	25800	25800	25800	205
553	20230809	102000	21572050	25750	25750	25750	25750	20
554	20230809	101900	21057050	25750	25750	25750	25750	0
555	20230809	101800	21057050	25750	25750	25750	25750	0
556	20230809	101700	21057050	25750	25750	25750	25750	0
557	20230809	101600	21057050	25750	25750	25750	25750	0
558	20230809	101500	21057050	25750	25750	25750	25750	0
559	20230809	101400	21057050	25750	25750	25750	25750	0
560	20230809	101300	21057050	25750	25750	25750	25750	0
561	20230809	101200	21057050	25750	25800	25800	25750	9
562	20230809	101100	20824950	25800	25800	25800	25800	0
563	20230809	101000	20824950	25800	25800	25800	25800	0
564	20230809	100900	20824950	25800	25800	25800	25800	0
565	20230809	100800	20824950	25800	25800	25800	25800	0
566	20230809	100700	20824950	25800	25800	25800	25800	0
567	20230809	100600	20824950	25800	25800	25800	25800	0
568	20230809	100500	20824950	25800	25800	25800	25800	0
569	20230809	100400	20824950	25800	25800	25800	25800	0
570	20230809	100300	20824950	25800	25800	25800	25800	0
571	20230809	100200	20824950	25800	25800	25800	25800	0
572	20230809	100100	20824950	25800	25800	25800	25800	3
573	20230809	100000	20747550	25800	25800	25800	25800	3
574	20230809	095900	20670150	25800	25800	25800	25800	83
575	20230809	095800	18528750	25850	25850	25850	25850	0
576	20230809	095700	18528750	25850	25850	25850	25850	0
577	20230809	095600	18528750	25850	25850	25850	25850	0
578	20230809	095500	18528750	25850	25850	25850	25850	0
579	20230809	095400	18528750	25850	25850	25850	25850	0
580	20230809	095300	18528750	25850	25850	25850	25850	0
581	20230809	095200	18528750	25850	25850	25850	25850	44
582	20230809	095100	17391350	25800	25800	25800	25800	0
583	20230809	095000	17391350	25800	25800	25800	25800	10
584	20230809	094900	17133350	25800	25800	25800	25800	0
585	20230809	094800	17133350	25800	25800	25800	25800	0
586	20230809	094700	17133350	25800	25800	25800	25800	0
587	20230809	094600	17133350	25800	25800	25800	25800	0
588	20230809	094500	17133350	25800	25800	25800	25800	1
589	20230809	094400	17107550	25800	25800	25800	25800	237
590	20230809	094300	10992950	25800	25800	25800	25800	0
591	20230809	094200	10992950	25800	25800	25800	25800	0
592	20230809	094100	10992950	25800	25800	25800	25800	0
593	20230809	094000	10992950	25800	25800	25800	25800	0
594	20230809	093900	10992950	25800	25800	25800	25800	0
595	20230809	093800	10992950	25800	25800	25800	25800	1
596	20230809	093700	10967150	25700	25700	25700	25700	0
597	20230809	093600	10967150	25700	25700	25700	25700	0
598	20230809	093500	10967150	25700	25700	25700	25700	0
599	20230809	093400	10967150	25700	25700	25700	25700	1
600	20230809	093300	10941450	25750	25750	25750	25750	362
601	20230809	093200	1619950	25750	25750	25750	25750	37
602	20230809	093100	667200	25800	25800	25800	25800	1
603	20230809	093000	641400	25750	25750	25750	25750	0
604	20230809	092900	641400	25750	25750	25750	25750	0
605	20230809	092800	641400	25750	25750	25750	25750	2
606	20230809	092700	589900	25750	25750	25750	25750	0
607	20230809	092600	589900	25750	25750	25750	25750	0
608	20230809	092500	589900	25750	25750	25750	25750	0
609	20230809	092400	589900	25750	25750	25750	25750	0
610	20230809	092300	589900	25750	25750	25750	25750	0
611	20230809	092200	589900	25750	25750	25750	25750	0
612	20230809	092100	589900	25750	25750	25750	25750	1
613	20230809	092000	564150	25600	25600	25600	25600	0
614	20230809	091900	564150	25600	25600	25600	25600	0
615	20230809	091800	564150	25600	25600	25600	25600	0
616	20230809	091700	564150	25600	25600	25600	25600	0
617	20230809	091600	564150	25600	25600	25600	25600	0
618	20230809	091500	564150	25600	25600	25600	25600	0
619	20230809	091400	564150	25600	25600	25600	25600	0
620	20230809	091300	564150	25600	25600	25600	25600	0
621	20230809	091200	564150	25600	25600	25600	25600	0
622	20230809	091100	564150	25600	25600	25600	25600	0
623	20230809	091000	564150	25600	25600	25600	25600	0
624	20230809	090900	564150	25600	25600	25600	25600	0
625	20230809	090800	564150	25600	25600	25600	25600	0
626	20230809	090700	564150	25600	25600	25600	25600	0
627	20230809	090600	564150	25600	25600	25600	25600	2
628	20230809	090500	512950	25600	25600	25600	25600	0
629	20230809	090400	512950	25600	25600	25600	25600	0
630	20230809	090300	512950	25600	25600	25600	25600	3
631	20230809	090200	436150	25750	25650	25750	25650	3
632	20230809	090100	359100	25650	25650	25650	25650	0
633	20230809	090000	359100	25650	25650	25650	25650	14