KissMeData/036190/min/candle-20230802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230802	191100	31586500	30000	30000	30000	30000	20
3	20230802	191000	31586500	30000	30000	30000	30000	0
4	20230802	190900	31586500	30000	30000	30000	30000	0
5	20230802	190800	31586500	30000	30000	30000	30000	0
6	20230802	190700	31586500	30000	30000	30000	30000	0
7	20230802	190600	31586500	30000	30000	30000	30000	0
8	20230802	190500	31586500	30000	30000	30000	30000	0
9	20230802	190400	31586500	30000	30000	30000	30000	0
10	20230802	190300	31586500	30000	30000	30000	30000	0
11	20230802	190200	31586500	30000	30000	30000	30000	0
12	20230802	190100	31586500	30000	30000	30000	30000	0
13	20230802	190000	31586500	30000	30000	30000	30000	0
14	20230802	185900	31586500	30000	30000	30000	30000	0
15	20230802	185800	31586500	30000	30000	30000	30000	0
16	20230802	185700	31586500	30000	30000	30000	30000	0
17	20230802	185600	31586500	30000	30000	30000	30000	0
18	20230802	185500	31586500	30000	30000	30000	30000	0
19	20230802	185400	31586500	30000	30000	30000	30000	0
20	20230802	185300	31586500	30000	30000	30000	30000	0
21	20230802	185200	31586500	30000	30000	30000	30000	0
22	20230802	185100	31586500	30000	30000	30000	30000	0
23	20230802	185000	31586500	30000	30000	30000	30000	0
24	20230802	184900	31586500	30000	30000	30000	30000	0
25	20230802	184800	31586500	30000	30000	30000	30000	0
26	20230802	184700	31586500	30000	30000	30000	30000	0
27	20230802	184600	31586500	30000	30000	30000	30000	0
28	20230802	184500	31586500	30000	30000	30000	30000	0
29	20230802	184400	31586500	30000	30000	30000	30000	0
30	20230802	184300	31586500	30000	30000	30000	30000	0
31	20230802	184200	31586500	30000	30000	30000	30000	0
32	20230802	184100	31586500	30000	30000	30000	30000	20
33	20230802	184000	31586500	30000	30000	30000	30000	0
34	20230802	183900	31586500	30000	30000	30000	30000	0
35	20230802	183800	31586500	30000	30000	30000	30000	0
36	20230802	183700	31586500	30000	30000	30000	30000	0
37	20230802	183600	31586500	30000	30000	30000	30000	0
38	20230802	183500	31586500	30000	30000	30000	30000	0
39	20230802	183400	31586500	30000	30000	30000	30000	0
40	20230802	183300	31586500	30000	30000	30000	30000	0
41	20230802	183200	31586500	30000	30000	30000	30000	0
42	20230802	183100	31586500	30000	30000	30000	30000	0
43	20230802	183000	31586500	30000	30000	30000	30000	0
44	20230802	182900	31586500	30000	30000	30000	30000	0
45	20230802	182800	31586500	30000	30000	30000	30000	0
46	20230802	182700	31586500	30000	30000	30000	30000	0
47	20230802	182600	31586500	30000	30000	30000	30000	0
48	20230802	182500	31586500	30000	30000	30000	30000	0
49	20230802	182400	31586500	30000	30000	30000	30000	0
50	20230802	182300	31586500	30000	30000	30000	30000	0
51	20230802	182200	31586500	30000	30000	30000	30000	0
52	20230802	182100	31586500	30000	30000	30000	30000	0
53	20230802	182000	31586500	30000	30000	30000	30000	0
54	20230802	181900	31586500	30000	30000	30000	30000	0
55	20230802	181800	31586500	30000	30000	30000	30000	0
56	20230802	181700	31586500	30000	30000	30000	30000	0
57	20230802	181600	31586500	30000	30000	30000	30000	0
58	20230802	181500	31586500	30000	30000	30000	30000	0
59	20230802	181400	31586500	30000	30000	30000	30000	0
60	20230802	181300	31586500	30000	30000	30000	30000	0
61	20230802	181200	31586500	30000	30000	30000	30000	0
62	20230802	181100	31586500	30000	30000	30000	30000	20
63	20230802	181000	31586500	30000	30000	30000	30000	0
64	20230802	180900	31586500	30000	30000	30000	30000	0
65	20230802	180800	31586500	30000	30000	30000	30000	0
66	20230802	180700	31586500	30000	30000	30000	30000	0
67	20230802	180600	31586500	30000	30000	30000	30000	0
68	20230802	180500	31586500	30000	30000	30000	30000	0
69	20230802	180400	31586500	30000	30000	30000	30000	0
70	20230802	180300	31586500	30000	30000	30000	30000	0
71	20230802	180200	31586500	30000	30000	30000	30000	0
72	20230802	180100	31586500	30000	30000	30000	30000	0
73	20230802	180000	31586500	30000	30000	30000	30000	0
74	20230802	175900	31586500	30000	30000	30000	30000	0
75	20230802	175800	31586500	30000	30000	30000	30000	0
76	20230802	175700	31586500	30000	30000	30000	30000	0
77	20230802	175600	31586500	30000	30000	30000	30000	0
78	20230802	175500	31586500	30000	30000	30000	30000	0
79	20230802	175400	31586500	30000	30000	30000	30000	0
80	20230802	175300	31586500	30000	30000	30000	30000	0
81	20230802	175200	31586500	30000	30000	30000	30000	0
82	20230802	175100	31586500	30000	30000	30000	30000	0
83	20230802	175000	31586500	30000	30000	30000	30000	0
84	20230802	174900	31586500	30000	30000	30000	30000	0
85	20230802	174800	31586500	30000	30000	30000	30000	0
86	20230802	174700	31586500	30000	30000	30000	30000	0
87	20230802	174600	31586500	30000	30000	30000	30000	0
88	20230802	174500	31586500	30000	30000	30000	30000	0
89	20230802	174400	31586500	30000	30000	30000	30000	0
90	20230802	174300	31586500	30000	30000	30000	30000	0
91	20230802	174200	31586500	30000	30000	30000	30000	0
92	20230802	174100	31586500	30000	30000	30000	30000	20
93	20230802	174000	31586500	30000	30000	30000	30000	0
94	20230802	173900	31586500	30000	30000	30000	30000	0
95	20230802	173800	31586500	30000	30000	30000	30000	0
96	20230802	173700	31586500	30000	30000	30000	30000	0
97	20230802	173600	31586500	30000	30000	30000	30000	0
98	20230802	173500	31586500	30000	30000	30000	30000	0
99	20230802	173400	31586500	30000	30000	30000	30000	0
100	20230802	173300	31586500	30000	30000	30000	30000	0
101	20230802	173200	31586500	30000	30000	30000	30000	0
102	20230802	173100	31586500	30000	30000	30000	30000	0
103	20230802	173000	31586500	30000	30000	30000	30000	0
104	20230802	172900	31586500	30000	30000	30000	30000	0
105	20230802	172800	31586500	30000	30000	30000	30000	0
106	20230802	172700	31586500	30000	30000	30000	30000	0
107	20230802	172600	31586500	30000	30000	30000	30000	0
108	20230802	172500	31586500	30000	30000	30000	30000	0
109	20230802	172400	31586500	30000	30000	30000	30000	0
110	20230802	172300	31586500	30000	30000	30000	30000	0
111	20230802	172200	31586500	30000	30000	30000	30000	0
112	20230802	172100	31586500	30000	30000	30000	30000	0
113	20230802	172000	31586500	30000	30000	30000	30000	0
114	20230802	171900	31586500	30000	30000	30000	30000	0
115	20230802	171800	31586500	30000	30000	30000	30000	0
116	20230802	171700	31586500	30000	30000	30000	30000	0
117	20230802	171600	31586500	30000	30000	30000	30000	0
118	20230802	171500	31586500	30000	30000	30000	30000	0
119	20230802	171400	31586500	30000	30000	30000	30000	0
120	20230802	171300	31586500	30000	30000	30000	30000	0
121	20230802	171200	31586500	30000	30000	30000	30000	0
122	20230802	171100	31586500	30000	30000	30000	30000	20
123	20230802	171000	31586500	30000	30000	30000	30000	0
124	20230802	170900	31586500	30000	30000	30000	30000	0
125	20230802	170800	31586500	30000	30000	30000	30000	0
126	20230802	170700	31586500	30000	30000	30000	30000	0
127	20230802	170600	31586500	30000	30000	30000	30000	0
128	20230802	170500	31586500	30000	30000	30000	30000	0
129	20230802	170400	31586500	30000	30000	30000	30000	0
130	20230802	170300	31586500	30000	30000	30000	30000	0
131	20230802	170200	31586500	30000	30000	30000	30000	0
132	20230802	170100	31586500	30000	30000	30000	30000	0
133	20230802	170000	31586500	30000	30000	30000	30000	0
134	20230802	165900	31586500	30000	30000	30000	30000	0
135	20230802	165800	31586500	30000	30000	30000	30000	0
136	20230802	165700	31586500	30000	30000	30000	30000	0
137	20230802	165600	31586500	30000	30000	30000	30000	0
138	20230802	165500	31586500	30000	30000	30000	30000	0
139	20230802	165400	31586500	30000	30000	30000	30000	0
140	20230802	165300	31586500	30000	30000	30000	30000	0
141	20230802	165200	31586500	30000	30000	30000	30000	0
142	20230802	165100	31586500	30000	30000	30000	30000	0
143	20230802	165000	31586500	30000	30000	30000	30000	0
144	20230802	164900	31586500	30000	30000	30000	30000	0
145	20230802	164800	31586500	30000	30000	30000	30000	0
146	20230802	164700	31586500	30000	30000	30000	30000	0
147	20230802	164600	31586500	30000	30000	30000	30000	0
148	20230802	164500	31586500	30000	30000	30000	30000	0
149	20230802	164400	31586500	30000	30000	30000	30000	0
150	20230802	164300	31586500	30000	30000	30000	30000	0
151	20230802	164200	31586500	30000	30000	30000	30000	0
152	20230802	164100	31586500	30000	30000	30000	30000	20
153	20230802	164000	31586500	30000	30000	30000	30000	0
154	20230802	163900	31586500	30000	30000	30000	30000	0
155	20230802	163800	31586500	30000	30000	30000	30000	0
156	20230802	163700	31586500	30000	30000	30000	30000	0
157	20230802	163600	31586500	30000	30000	30000	30000	0
158	20230802	163500	31586500	30000	30000	30000	30000	0
159	20230802	163400	31586500	30000	30000	30000	30000	0
160	20230802	163300	31586500	30000	30000	30000	30000	0
161	20230802	163200	31586500	30000	30000	30000	30000	0
162	20230802	163100	31586500	30000	30000	30000	30000	0
163	20230802	163000	31586500	30000	30000	30000	30000	0
164	20230802	162900	31586500	30000	30000	30000	30000	0
165	20230802	162800	31586500	30000	30000	30000	30000	0
166	20230802	162700	31586500	30000	30000	30000	30000	0
167	20230802	162600	31586500	30000	30000	30000	30000	0
168	20230802	162500	31586500	30000	30000	30000	30000	0
169	20230802	162400	31586500	30000	30000	30000	30000	0
170	20230802	162300	31586500	30000	30000	30000	30000	0
171	20230802	162200	31586500	30000	30000	30000	30000	0
172	20230802	162100	31586500	30000	30000	30000	30000	0
173	20230802	162000	31586500	30000	30000	30000	30000	0
174	20230802	161900	31586500	30000	30000	30000	30000	0
175	20230802	161800	31586500	30000	30000	30000	30000	0
176	20230802	161700	31586500	30000	30000	30000	30000	0
177	20230802	161600	31586500	30000	30000	30000	30000	0
178	20230802	161500	31586500	30000	30000	30000	30000	0
179	20230802	161400	31586500	30000	30000	30000	30000	0
180	20230802	161300	31586500	30000	30000	30000	30000	0
181	20230802	161200	31586500	30000	30000	30000	30000	0
182	20230802	161100	31586500	30000	30000	30000	30000	20
183	20230802	161000	31586500	30000	30000	30000	30000	0
184	20230802	160900	31586500	30000	30000	30000	30000	0
185	20230802	160800	31586500	30000	30000	30000	30000	0
186	20230802	160700	31586500	30000	30000	30000	30000	0
187	20230802	160600	31586500	30000	30000	30000	30000	0
188	20230802	160500	31586500	30000	30000	30000	30000	0
189	20230802	160400	31586500	30000	30000	30000	30000	0
190	20230802	160300	31586500	30000	30000	30000	30000	0
191	20230802	160200	31586500	30000	30000	30000	30000	0
192	20230802	160100	31586500	30000	30000	30000	30000	0
193	20230802	160000	31586500	30000	30000	30000	30000	0
194	20230802	155900	31586500	30000	30000	30000	30000	0
195	20230802	155800	31586500	30000	30000	30000	30000	0
196	20230802	155700	31586500	30000	30000	30000	30000	0
197	20230802	155600	31586500	30000	30000	30000	30000	0
198	20230802	155500	31586500	30000	30000	30000	30000	0
199	20230802	155400	31586500	30000	30000	30000	30000	0
200	20230802	155300	31586500	30000	30000	30000	30000	0
201	20230802	155200	31586500	30000	30000	30000	30000	0
202	20230802	155100	31586500	30000	30000	30000	30000	0
203	20230802	155000	31586500	30000	30000	30000	30000	0
204	20230802	154900	31586500	30000	30000	30000	30000	0
205	20230802	154800	31586500	30000	30000	30000	30000	0
206	20230802	154700	31586500	30000	30000	30000	30000	0
207	20230802	154600	31586500	30000	30000	30000	30000	0
208	20230802	154500	31586500	30000	30000	30000	30000	0
209	20230802	154400	31586500	30000	30000	30000	30000	0
210	20230802	154300	31586500	30000	30000	30000	30000	0
211	20230802	154200	31586500	30000	30000	30000	30000	0
212	20230802	154100	31586500	30000	30000	30000	30000	20
213	20230802	154000	31586500	30000	30000	30000	30000	0
214	20230802	153900	31586500	30000	30000	30000	30000	0
215	20230802	153800	31586500	30000	30000	30000	30000	0
216	20230802	153700	31586500	30000	30000	30000	30000	0
217	20230802	153600	31586500	30000	30000	30000	30000	0
218	20230802	153500	31586500	30000	30000	30000	30000	0
219	20230802	153400	31586500	30000	30000	30000	30000	0
220	20230802	153300	31586500	30000	30000	30000	30000	0
221	20230802	153200	31586500	30000	30000	30000	30000	0
222	20230802	153100	31586500	30000	30000	30000	30000	0
223	20230802	153000	31586500	30000	30000	30000	30000	20
224	20230802	152900	30986500	29900	29900	29900	29900	0
225	20230802	152800	30986500	29900	29900	29900	29900	0
226	20230802	152700	30986500	29900	29900	29900	29900	0
227	20230802	152600	30986500	29900	29900	29900	29900	0
228	20230802	152500	30986500	29900	29900	29900	29900	0
229	20230802	152400	30986500	29900	29900	29900	29900	0
230	20230802	152300	30986500	29900	29900	29900	29900	0
231	20230802	152200	30986500	29900	29900	29900	29900	0
232	20230802	152100	30986500	29900	29900	29900	29900	0
233	20230802	152000	30986500	29900	29900	29900	29900	0
234	20230802	151900	30986500	29900	29900	29900	29900	0
235	20230802	151800	30986500	29900	29900	29900	29900	0
236	20230802	151700	30986500	29900	29900	29900	29900	0
237	20230802	151600	30986500	29900	29900	29900	29900	1
238	20230802	151500	30956600	29900	29900	29900	29900	2
239	20230802	151400	30896800	29900	29900	29900	29900	2
240	20230802	151300	30837000	29900	29900	29900	29900	0
241	20230802	151200	30837000	29900	29900	29900	29900	0
242	20230802	151100	30837000	29900	29900	29900	29900	33
243	20230802	151000	29850300	29900	29900	29900	29900	0
244	20230802	150900	29850300	29900	29900	29900	29900	0
245	20230802	150800	29850300	29900	29900	29900	29900	0
246	20230802	150700	29850300	29900	29900	29900	29900	0
247	20230802	150600	29850300	29900	29900	29900	29900	0
248	20230802	150500	29850300	29900	29900	29900	29900	0
249	20230802	150400	29850300	29900	29900	29900	29900	0
250	20230802	150300	29850300	29900	29900	29900	29900	0
251	20230802	150200	29850300	29900	29900	29900	29900	0
252	20230802	150100	29850300	29900	29900	29900	29900	1
253	20230802	150000	29820400	29800	29800	29800	29800	1
254	20230802	145900	29790600	29900	29900	29900	29900	1
255	20230802	145800	29760700	29900	29900	29900	29900	0
256	20230802	145700	29760700	29900	29900	29900	29900	0
257	20230802	145600	29760700	29900	29900	29900	29900	0
258	20230802	145500	29760700	29900	29900	29900	29900	0
259	20230802	145400	29760700	29900	29900	29900	29900	0
260	20230802	145300	29760700	29900	29900	29900	29900	0
261	20230802	145200	29760700	29900	29900	29900	29900	0
262	20230802	145100	29760700	29900	29900	29900	29900	0
263	20230802	145000	29760700	29900	29900	29900	29900	0
264	20230802	144900	29760700	29900	29900	29900	29900	6
265	20230802	144800	29581300	29900	29900	29900	29900	0
266	20230802	144700	29581300	29900	29900	29900	29900	0
267	20230802	144600	29581300	29900	29900	29900	29900	1
268	20230802	144500	29551400	29900	29900	29900	29900	0
269	20230802	144400	29551400	29900	29900	29900	29900	0
270	20230802	144300	29551400	29900	29900	29900	29900	1
271	20230802	144200	29521500	29800	29800	29800	29800	0
272	20230802	144100	29521500	29800	29900	29900	29800	12
273	20230802	144000	29163200	29900	29900	29900	29900	0
274	20230802	143900	29163200	29900	29900	29900	29900	0
275	20230802	143800	29163200	29900	29900	29900	29900	0
276	20230802	143700	29163200	29900	29900	29900	29900	0
277	20230802	143600	29163200	29900	29900	29900	29900	0
278	20230802	143500	29163200	29900	29900	29900	29900	0
279	20230802	143400	29163200	29900	29900	29900	29900	0
280	20230802	143300	29163200	29900	29900	29900	29900	0
281	20230802	143200	29163200	29900	29900	29900	29900	5
282	20230802	143100	29013700	29900	29900	29900	29900	4
283	20230802	143000	28894100	29950	29950	29950	29950	0
284	20230802	142900	28894100	29950	29950	29950	29950	0
285	20230802	142800	28894100	29950	29950	29950	29950	0
286	20230802	142700	28894100	29950	29950	29950	29950	0
287	20230802	142600	28894100	29950	29950	29950	29950	4
288	20230802	142500	28774300	30000	30000	30000	30000	0
289	20230802	142400	28774300	30000	30000	30000	30000	0
290	20230802	142300	28774300	30000	30000	30000	30000	0
291	20230802	142200	28774300	30000	29950	30000	29950	101
292	20230802	142100	25746000	30000	30000	30000	30000	0
293	20230802	142000	25746000	30000	30000	30000	30000	0
294	20230802	141900	25746000	30000	30000	30000	30000	0
295	20230802	141800	25746000	30000	30000	30000	30000	0
296	20230802	141700	25746000	30000	30000	30000	30000	0
297	20230802	141600	25746000	30000	29950	30000	29950	6
298	20230802	141500	25566250	29950	29950	29950	29950	0
299	20230802	141400	25566250	29950	29950	29950	29950	0
300	20230802	141300	25566250	29950	29950	29950	29950	0
301	20230802	141200	25566250	29950	29950	30000	29950	10
302	20230802	141100	25266500	29900	29900	29900	29900	255
303	20230802	141000	17642000	29900	29900	29900	29900	0
304	20230802	140900	17642000	29900	29900	29900	29900	0
305	20230802	140800	17642000	29900	29900	29900	29900	0
306	20230802	140700	17642000	29900	29900	29900	29900	0
307	20230802	140600	17642000	29900	29900	29900	29900	0
308	20230802	140500	17642000	29900	29900	29900	29900	0
309	20230802	140400	17642000	29900	29900	29900	29900	0
310	20230802	140300	17642000	29900	29900	29900	29900	0
311	20230802	140200	17642000	29900	29900	29900	29900	0
312	20230802	140100	17642000	29900	29900	29900	29900	0
313	20230802	140000	17642000	29900	29900	29900	29900	0
314	20230802	135900	17642000	29900	29900	29900	29900	0
315	20230802	135800	17642000	29900	29900	29900	29900	0
316	20230802	135700	17642000	29900	29900	29900	29900	0
317	20230802	135600	17642000	29900	29900	29900	29900	0
318	20230802	135500	17642000	29900	29900	29900	29900	0
319	20230802	135400	17642000	29900	29900	29900	29900	0
320	20230802	135300	17642000	29900	29900	29900	29900	10
321	20230802	135200	17343000	29900	29900	29900	29900	0
322	20230802	135100	17343000	29900	29900	29900	29900	0
323	20230802	135000	17343000	29900	29900	29900	29900	0
324	20230802	134900	17343000	29900	29900	29900	29900	0
325	20230802	134800	17343000	29900	29900	29900	29900	0
326	20230802	134700	17343000	29900	29900	29900	29900	0
327	20230802	134600	17343000	29900	29900	29900	29900	0
328	20230802	134500	17343000	29900	29900	29900	29900	0
329	20230802	134400	17343000	29900	29900	29900	29900	0
330	20230802	134300	17343000	29900	29900	29900	29900	0
331	20230802	134200	17343000	29900	29900	29900	29900	2
332	20230802	134100	17283200	29900	29900	29900	29900	0
333	20230802	134000	17283200	29900	29900	29900	29900	0
334	20230802	133900	17283200	29900	29900	29900	29900	0
335	20230802	133800	17283200	29900	29900	29900	29900	0
336	20230802	133700	17283200	29900	29900	29900	29900	0
337	20230802	133600	17283200	29900	29900	29900	29900	0
338	20230802	133500	17283200	29900	29900	29900	29900	0
339	20230802	133400	17283200	29900	29900	29900	29900	0
340	20230802	133300	17283200	29900	29900	29900	29900	0
341	20230802	133200	17283200	29900	29900	29900	29900	4
342	20230802	133100	17163600	29900	29900	29900	29900	0
343	20230802	133000	17163600	29900	29900	29900	29900	0
344	20230802	132900	17163600	29900	29900	29900	29900	0
345	20230802	132800	17163600	29900	29900	29900	29900	1
346	20230802	132700	17133700	29750	29750	29750	29750	0
347	20230802	132600	17133700	29750	29750	29750	29750	0
348	20230802	132500	17133700	29750	29750	29750	29750	0
349	20230802	132400	17133700	29750	29750	29750	29750	2
350	20230802	132300	17074200	29850	29850	29850	29850	5
351	20230802	132200	16924950	29850	29850	29850	29850	0
352	20230802	132100	16924950	29850	29850	29850	29850	0
353	20230802	132000	16924950	29850	29850	29850	29850	0
354	20230802	131900	16924950	29850	29850	29850	29850	0
355	20230802	131800	16924950	29850	29850	29850	29850	5
356	20230802	131700	16775700	29750	29750	29750	29750	0
357	20230802	131600	16775700	29750	29750	29750	29750	0
358	20230802	131500	16775700	29750	29750	29750	29750	0
359	20230802	131400	16775700	29750	29750	29750	29750	0
360	20230802	131300	16775700	29750	29800	29800	29750	6
361	20230802	131200	16597050	29850	29850	29850	29850	0
362	20230802	131100	16597050	29850	29850	29850	29850	0
363	20230802	131000	16597050	29850	29850	29850	29850	0
364	20230802	130900	16597050	29850	29850	29850	29850	9
365	20230802	130800	16328400	29750	29750	29750	29750	0
366	20230802	130700	16328400	29750	29750	29750	29750	0
367	20230802	130600	16328400	29750	29750	29750	29750	0
368	20230802	130500	16328400	29750	29750	29750	29750	0
369	20230802	130400	16328400	29750	29750	29750	29750	0
370	20230802	130300	16328400	29750	29750	29750	29750	0
371	20230802	130200	16328400	29750	29750	29750	29750	0
372	20230802	130100	16328400	29750	29750	29750	29750	0
373	20230802	130000	16328400	29750	29750	29750	29750	0
374	20230802	125900	16328400	29750	29750	29750	29750	0
375	20230802	125800	16328400	29750	29750	29750	29750	0
376	20230802	125700	16328400	29750	29750	29750	29750	0
377	20230802	125600	16328400	29750	29750	29750	29750	0
378	20230802	125500	16328400	29750	29750	29750	29750	0
379	20230802	125400	16328400	29750	29750	29750	29750	0
380	20230802	125300	16328400	29750	29750	29750	29750	0
381	20230802	125200	16328400	29750	29750	29750	29750	0
382	20230802	125100	16328400	29750	29750	29750	29750	0
383	20230802	125000	16328400	29750	29750	29750	29750	0
384	20230802	124900	16328400	29750	29750	29750	29750	0
385	20230802	124800	16328400	29750	29750	29750	29750	0
386	20230802	124700	16328400	29750	29750	29750	29750	0
387	20230802	124600	16328400	29750	29800	29800	29750	8
388	20230802	124500	16090350	29900	29900	29900	29900	0
389	20230802	124400	16090350	29900	29900	29900	29900	0
390	20230802	124300	16090350	29900	29900	29900	29900	0
391	20230802	124200	16090350	29900	29900	29900	29900	0
392	20230802	124100	16090350	29900	29900	29900	29900	0
393	20230802	124000	16090350	29900	29900	29900	29900	0
394	20230802	123900	16090350	29900	29900	29900	29900	0
395	20230802	123800	16090350	29900	29900	29900	29900	0
396	20230802	123700	16090350	29900	29900	29900	29900	0
397	20230802	123600	16090350	29900	29900	29900	29900	0
398	20230802	123500	16090350	29900	29900	29900	29900	0
399	20230802	123400	16090350	29900	29900	29900	29900	0
400	20230802	123300	16090350	29900	29900	29900	29900	0
401	20230802	123200	16090350	29900	29900	29900	29900	0
402	20230802	123100	16090350	29900	29900	29900	29900	0
403	20230802	123000	16090350	29900	29900	29900	29900	0
404	20230802	122900	16090350	29900	29900	29900	29900	1
405	20230802	122800	16060450	29900	29900	29900	29900	0
406	20230802	122700	16060450	29900	29900	29900	29900	0
407	20230802	122600	16060450	29900	29900	29900	29900	0
408	20230802	122500	16060450	29900	29900	29900	29900	0
409	20230802	122400	16060450	29900	29900	29900	29900	0
410	20230802	122300	16060450	29900	29900	29900	29900	0
411	20230802	122200	16060450	29900	29900	29900	29900	0
412	20230802	122100	16060450	29900	29900	29900	29900	0
413	20230802	122000	16060450	29900	29900	29900	29900	0
414	20230802	121900	16060450	29900	29900	29900	29900	0
415	20230802	121800	16060450	29900	29900	29900	29900	0
416	20230802	121700	16060450	29900	29900	29900	29900	0
417	20230802	121600	16060450	29900	29900	29900	29900	0
418	20230802	121500	16060450	29900	29900	29900	29900	0
419	20230802	121400	16060450	29900	29900	29900	29900	0
420	20230802	121300	16060450	29900	29900	29900	29900	0
421	20230802	121200	16060450	29900	29900	29900	29900	0
422	20230802	121100	16060450	29900	29900	29900	29900	0
423	20230802	121000	16060450	29900	29900	29900	29900	0
424	20230802	120900	16060450	29900	29900	29900	29900	0
425	20230802	120800	16060450	29900	29900	29900	29900	0
426	20230802	120700	16060450	29900	29900	29900	29900	0
427	20230802	120600	16060450	29900	29900	29900	29900	0
428	20230802	120500	16060450	29900	29900	29900	29900	0
429	20230802	120400	16060450	29900	29900	29900	29900	0
430	20230802	120300	16060450	29900	29900	29900	29900	0
431	20230802	120200	16060450	29900	29900	29900	29900	0
432	20230802	120100	16060450	29900	29900	29900	29900	0
433	20230802	120000	16060450	29900	29900	29900	29900	0
434	20230802	115900	16060450	29900	29900	29900	29900	0
435	20230802	115800	16060450	29900	29900	29900	29900	0
436	20230802	115700	16060450	29900	29900	29900	29900	0
437	20230802	115600	16060450	29900	29900	29900	29900	0
438	20230802	115500	16060450	29900	29900	29900	29900	0
439	20230802	115400	16060450	29900	29900	29900	29900	0
440	20230802	115300	16060450	29900	29900	29900	29900	0
441	20230802	115200	16060450	29900	29900	29900	29900	0
442	20230802	115100	16060450	29900	29900	29900	29900	0
443	20230802	115000	16060450	29900	29900	29900	29900	0
444	20230802	114900	16060450	29900	29900	29900	29900	0
445	20230802	114800	16060450	29900	29900	29900	29900	0
446	20230802	114700	16060450	29900	29900	29900	29900	0
447	20230802	114600	16060450	29900	29900	29900	29900	0
448	20230802	114500	16060450	29900	29900	29900	29900	0
449	20230802	114400	16060450	29900	29900	29900	29900	0
450	20230802	114300	16060450	29900	29900	29900	29900	0
451	20230802	114200	16060450	29900	29900	29900	29900	0
452	20230802	114100	16060450	29900	29900	29900	29900	0
453	20230802	114000	16060450	29900	29900	29900	29900	0
454	20230802	113900	16060450	29900	29900	29900	29900	0
455	20230802	113800	16060450	29900	29900	29900	29900	0
456	20230802	113700	16060450	29900	29900	29900	29900	1
457	20230802	113600	16030550	29700	29700	29700	29700	53
458	20230802	113500	14456450	29750	29750	29750	29750	0
459	20230802	113400	14456450	29750	29750	29750	29750	0
460	20230802	113300	14456450	29750	29750	29750	29750	0
461	20230802	113200	14456450	29750	29750	29750	29750	0
462	20230802	113100	14456450	29750	29750	29750	29750	0
463	20230802	113000	14456450	29750	29750	29750	29750	0
464	20230802	112900	14456450	29750	29750	29750	29750	0
465	20230802	112800	14456450	29750	29750	29750	29750	0
466	20230802	112700	14456450	29750	29750	29750	29750	55
467	20230802	112600	12820200	29750	29750	29750	29750	0
468	20230802	112500	12820200	29750	29750	29750	29750	0
469	20230802	112400	12820200	29750	29750	29750	29750	0
470	20230802	112300	12820200	29750	29750	29750	29750	0
471	20230802	112200	12820200	29750	29750	29750	29750	100
472	20230802	112100	9845200	29900	29900	29900	29900	0
473	20230802	112000	9845200	29900	29900	29900	29900	17
474	20230802	111900	9336900	29750	29750	29750	29750	0
475	20230802	111800	9336900	29750	29750	29750	29750	0
476	20230802	111700	9336900	29750	29750	29750	29750	0
477	20230802	111600	9336900	29750	29750	29750	29750	0
478	20230802	111500	9336900	29750	29750	29750	29750	0
479	20230802	111400	9336900	29750	29750	29750	29750	0
480	20230802	111300	9336900	29750	29750	29750	29750	0
481	20230802	111200	9336900	29750	29750	29750	29750	0
482	20230802	111100	9336900	29750	29750	29750	29750	0
483	20230802	111000	9336900	29750	29750	29750	29750	0
484	20230802	110900	9336900	29750	29750	29750	29750	0
485	20230802	110800	9336900	29750	29750	29750	29750	0
486	20230802	110700	9336900	29750	29750	29750	29750	0
487	20230802	110600	9336900	29750	29750	29750	29750	4
488	20230802	110500	9217900	29950	29950	29950	29950	0
489	20230802	110400	9217900	29950	29950	29950	29950	0
490	20230802	110300	9217900	29950	29950	29950	29950	0
491	20230802	110200	9217900	29950	29950	29950	29950	0
492	20230802	110100	9217900	29950	29950	29950	29950	0
493	20230802	110000	9217900	29950	29950	29950	29950	0
494	20230802	105900	9217900	29950	29950	29950	29950	0
495	20230802	105800	9217900	29950	29950	29950	29950	0
496	20230802	105700	9217900	29950	29950	29950	29950	16
497	20230802	105600	8738700	29750	29750	29750	29750	0
498	20230802	105500	8738700	29750	29750	29750	29750	0
499	20230802	105400	8738700	29750	29750	29750	29750	0
500	20230802	105300	8738700	29750	29750	29750	29750	0
501	20230802	105200	8738700	29750	29750	29750	29750	0
502	20230802	105100	8738700	29750	29750	29750	29750	0
503	20230802	105000	8738700	29750	29750	29750	29750	0
504	20230802	104900	8738700	29750	29800	29800	29750	21
505	20230802	104800	8113600	29750	29750	29750	29750	0
506	20230802	104700	8113600	29750	29750	29750	29750	0
507	20230802	104600	8113600	29750	29750	29750	29750	0
508	20230802	104500	8113600	29750	29750	29750	29750	0
509	20230802	104400	8113600	29750	29750	29750	29750	0
510	20230802	104300	8113600	29750	29750	29750	29750	0
511	20230802	104200	8113600	29750	29800	29800	29750	21
512	20230802	104100	7487850	29950	29950	29950	29950	0
513	20230802	104000	7487850	29950	29950	29950	29950	0
514	20230802	103900	7487850	29950	29950	29950	29950	0
515	20230802	103800	7487850	29950	29950	29950	29950	0
516	20230802	103700	7487850	29950	29950	29950	29950	0
517	20230802	103600	7487850	29950	29950	29950	29950	0
518	20230802	103500	7487850	29950	29950	29950	29950	0
519	20230802	103400	7487850	29950	29700	29950	29700	23
520	20230802	103300	6804300	29950	29950	29950	29950	0
521	20230802	103200	6804300	29950	29750	29950	29750	96
522	20230802	103100	3948100	29950	29950	29950	29950	0
523	20230802	103000	3948100	29950	29950	29950	29950	0
524	20230802	102900	3948100	29950	29950	29950	29950	0
525	20230802	102800	3948100	29950	29950	29950	29950	0
526	20230802	102700	3948100	29950	29950	29950	29950	10
527	20230802	102600	3648600	29950	29950	29950	29950	0
528	20230802	102500	3648600	29950	29950	29950	29950	0
529	20230802	102400	3648600	29950	29950	29950	29950	1
530	20230802	102300	3618650	29950	29950	29950	29950	0
531	20230802	102200	3618650	29950	29950	29950	29950	0
532	20230802	102100	3618650	29950	29950	29950	29950	0
533	20230802	102000	3618650	29950	29950	29950	29950	0
534	20230802	101900	3618650	29950	29950	29950	29950	0
535	20230802	101800	3618650	29950	29950	29950	29950	0
536	20230802	101700	3618650	29950	29950	29950	29950	0
537	20230802	101600	3618650	29950	29950	29950	29950	11
538	20230802	101500	3289200	29900	29900	29900	29900	0
539	20230802	101400	3289200	29900	29900	29900	29900	0
540	20230802	101300	3289200	29900	29900	29900	29900	0
541	20230802	101200	3289200	29900	29900	29900	29900	0
542	20230802	101100	3289200	29900	29900	29900	29900	0
543	20230802	101000	3289200	29900	29900	29900	29900	0
544	20230802	100900	3289200	29900	29900	29900	29900	0
545	20230802	100800	3289200	29900	29900	29900	29900	14
546	20230802	100700	2870600	29900	29900	29900	29900	0
547	20230802	100600	2870600	29900	29900	29900	29900	0
548	20230802	100500	2870600	29900	29900	29900	29900	7
549	20230802	100400	2661300	29900	29900	29900	29900	5
550	20230802	100300	2511800	29900	29900	29900	29900	2
551	20230802	100200	2452000	29900	29900	29900	29900	31
552	20230802	100100	1525100	29900	29900	29900	29900	0
553	20230802	100000	1525100	29900	29900	29900	29900	0
554	20230802	095900	1525100	29900	29900	29900	29900	0
555	20230802	095800	1525100	29900	29900	29900	29900	0
556	20230802	095700	1525100	29900	29900	29900	29900	0
557	20230802	095600	1525100	29900	29900	29900	29900	0
558	20230802	095500	1525100	29900	29900	29900	29900	1
559	20230802	095400	1495200	29900	29900	29900	29900	0
560	20230802	095300	1495200	29900	29900	29900	29900	0
561	20230802	095200	1495200	29900	29900	29900	29900	0
562	20230802	095100	1495200	29900	29900	29900	29900	0
563	20230802	095000	1495200	29900	29900	29900	29900	1
564	20230802	094900	1465300	29900	29900	29900	29900	0
565	20230802	094800	1465300	29900	29900	29900	29900	0
566	20230802	094700	1465300	29900	29900	29900	29900	0
567	20230802	094600	1465300	29900	29900	29900	29900	0
568	20230802	094500	1465300	29900	29900	29900	29900	0
569	20230802	094400	1465300	29900	29900	29900	29900	0
570	20230802	094300	1465300	29900	29900	29900	29900	0
571	20230802	094200	1465300	29900	29900	29900	29900	0
572	20230802	094100	1465300	29900	29900	29900	29900	0
573	20230802	094000	1465300	29900	29900	29900	29900	0
574	20230802	093900	1465300	29900	29900	29900	29900	0
575	20230802	093800	1465300	29900	29900	29900	29900	0
576	20230802	093700	1465300	29900	29900	29900	29900	0
577	20230802	093600	1465300	29900	29900	29900	29900	0
578	20230802	093500	1465300	29900	29900	29900	29900	0
579	20230802	093400	1465300	29900	29900	29900	29900	0
580	20230802	093300	1465300	29900	29900	29900	29900	0
581	20230802	093200	1465300	29900	29900	29900	29900	1
582	20230802	093100	1435400	29700	29700	29700	29700	0
583	20230802	093000	1435400	29700	29700	29700	29700	2
584	20230802	092900	1376000	29850	29850	29850	29850	0
585	20230802	092800	1376000	29850	29850	29850	29850	0
586	20230802	092700	1376000	29850	29850	29850	29850	24
587	20230802	092600	659600	29900	29900	29900	29900	0
588	20230802	092500	659600	29900	29900	29900	29900	0
589	20230802	092400	659600	29900	29850	29900	29850	2
590	20230802	092300	599850	29950	29950	29950	29950	0
591	20230802	092200	599850	29950	29950	29950	29950	0
592	20230802	092100	599850	29950	29950	29950	29950	3
593	20230802	092000	510000	30000	30000	30000	30000	0
594	20230802	091900	510000	30000	30000	30000	30000	0
595	20230802	091800	510000	30000	30000	30000	30000	0
596	20230802	091700	510000	30000	30000	30000	30000	0
597	20230802	091600	510000	30000	30000	30000	30000	0
598	20230802	091500	510000	30000	30000	30000	30000	0
599	20230802	091400	510000	30000	30000	30000	30000	0
600	20230802	091300	510000	30000	30000	30000	30000	0
601	20230802	091200	510000	30000	30000	30000	30000	0
602	20230802	091100	510000	30000	30000	30000	30000	0
603	20230802	091000	510000	30000	30000	30000	30000	0
604	20230802	090900	510000	30000	30000	30000	30000	0
605	20230802	090800	510000	30000	30000	30000	30000	0
606	20230802	090700	510000	30000	30000	30000	30000	0
607	20230802	090600	510000	30000	30000	30000	30000	0
608	20230802	090500	510000	30000	30000	30000	30000	0
609	20230802	090400	510000	30000	30000	30000	30000	0
610	20230802	090300	510000	30000	30000	30000	30000	0
611	20230802	090200	510000	30000	30000	30000	30000	0
612	20230802	090100	510000	30000	30000	30000	30000	17
613	20230802	090000	0	30000	30000	30000	30000	0