KissMeData/092230/min/candle-20230808.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230808	194400	15400300	49800	49800	49800	49800	6
3	20230808	194300	15400300	49800	49800	49800	49800	0
4	20230808	194200	15400300	49800	49800	49800	49800	0
5	20230808	194100	15400300	49800	49800	49800	49800	0
6	20230808	194000	15400300	49800	49800	49800	49800	0
7	20230808	193900	15400300	49800	49800	49800	49800	0
8	20230808	193800	15400300	49800	49800	49800	49800	0
9	20230808	193700	15400300	49800	49800	49800	49800	0
10	20230808	193600	15400300	49800	49800	49800	49800	0
11	20230808	193500	15400300	49800	49800	49800	49800	0
12	20230808	193400	15400300	49800	49800	49800	49800	0
13	20230808	193300	15400300	49800	49800	49800	49800	0
14	20230808	193200	15400300	49800	49800	49800	49800	0
15	20230808	193100	15400300	49800	49800	49800	49800	0
16	20230808	193000	15400300	49800	49800	49800	49800	0
17	20230808	192900	15400300	49800	49800	49800	49800	0
18	20230808	192800	15400300	49800	49800	49800	49800	0
19	20230808	192700	15400300	49800	49800	49800	49800	0
20	20230808	192600	15400300	49800	49800	49800	49800	0
21	20230808	192500	15400300	49800	49800	49800	49800	0
22	20230808	192400	15400300	49800	49800	49800	49800	0
23	20230808	192300	15400300	49800	49800	49800	49800	0
24	20230808	192200	15400300	49800	49800	49800	49800	0
25	20230808	192100	15400300	49800	49800	49800	49800	0
26	20230808	192000	15400300	49800	49800	49800	49800	0
27	20230808	191900	15400300	49800	49800	49800	49800	0
28	20230808	191800	15400300	49800	49800	49800	49800	0
29	20230808	191700	15400300	49800	49800	49800	49800	0
30	20230808	191600	15400300	49800	49800	49800	49800	0
31	20230808	191500	15400300	49800	49800	49800	49800	0
32	20230808	191400	15400300	49800	49800	49800	49800	6
33	20230808	191300	15400300	49800	49800	49800	49800	0
34	20230808	191200	15400300	49800	49800	49800	49800	0
35	20230808	191100	15400300	49800	49800	49800	49800	0
36	20230808	191000	15400300	49800	49800	49800	49800	0
37	20230808	190900	15400300	49800	49800	49800	49800	0
38	20230808	190800	15400300	49800	49800	49800	49800	0
39	20230808	190700	15400300	49800	49800	49800	49800	0
40	20230808	190600	15400300	49800	49800	49800	49800	0
41	20230808	190500	15400300	49800	49800	49800	49800	0
42	20230808	190400	15400300	49800	49800	49800	49800	0
43	20230808	190300	15400300	49800	49800	49800	49800	0
44	20230808	190200	15400300	49800	49800	49800	49800	0
45	20230808	190100	15400300	49800	49800	49800	49800	0
46	20230808	190000	15400300	49800	49800	49800	49800	0
47	20230808	185900	15400300	49800	49800	49800	49800	0
48	20230808	185800	15400300	49800	49800	49800	49800	0
49	20230808	185700	15400300	49800	49800	49800	49800	0
50	20230808	185600	15400300	49800	49800	49800	49800	0
51	20230808	185500	15400300	49800	49800	49800	49800	0
52	20230808	185400	15400300	49800	49800	49800	49800	0
53	20230808	185300	15400300	49800	49800	49800	49800	0
54	20230808	185200	15400300	49800	49800	49800	49800	0
55	20230808	185100	15400300	49800	49800	49800	49800	0
56	20230808	185000	15400300	49800	49800	49800	49800	0
57	20230808	184900	15400300	49800	49800	49800	49800	0
58	20230808	184800	15400300	49800	49800	49800	49800	0
59	20230808	184700	15400300	49800	49800	49800	49800	0
60	20230808	184600	15400300	49800	49800	49800	49800	0
61	20230808	184500	15400300	49800	49800	49800	49800	0
62	20230808	184400	15400300	49800	49800	49800	49800	6
63	20230808	184300	15400300	49800	49800	49800	49800	0
64	20230808	184200	15400300	49800	49800	49800	49800	0
65	20230808	184100	15400300	49800	49800	49800	49800	0
66	20230808	184000	15400300	49800	49800	49800	49800	0
67	20230808	183900	15400300	49800	49800	49800	49800	0
68	20230808	183800	15400300	49800	49800	49800	49800	0
69	20230808	183700	15400300	49800	49800	49800	49800	0
70	20230808	183600	15400300	49800	49800	49800	49800	0
71	20230808	183500	15400300	49800	49800	49800	49800	0
72	20230808	183400	15400300	49800	49800	49800	49800	0
73	20230808	183300	15400300	49800	49800	49800	49800	0
74	20230808	183200	15400300	49800	49800	49800	49800	0
75	20230808	183100	15400300	49800	49800	49800	49800	0
76	20230808	183000	15400300	49800	49800	49800	49800	0
77	20230808	182900	15400300	49800	49800	49800	49800	0
78	20230808	182800	15400300	49800	49800	49800	49800	0
79	20230808	182700	15400300	49800	49800	49800	49800	0
80	20230808	182600	15400300	49800	49800	49800	49800	0
81	20230808	182500	15400300	49800	49800	49800	49800	0
82	20230808	182400	15400300	49800	49800	49800	49800	0
83	20230808	182300	15400300	49800	49800	49800	49800	0
84	20230808	182200	15400300	49800	49800	49800	49800	0
85	20230808	182100	15400300	49800	49800	49800	49800	0
86	20230808	182000	15400300	49800	49800	49800	49800	0
87	20230808	181900	15400300	49800	49800	49800	49800	0
88	20230808	181800	15400300	49800	49800	49800	49800	0
89	20230808	181700	15400300	49800	49800	49800	49800	0
90	20230808	181600	15400300	49800	49800	49800	49800	0
91	20230808	181500	15400300	49800	49800	49800	49800	0
92	20230808	181400	15400300	49800	49800	49800	49800	6
93	20230808	181300	15400300	49800	49800	49800	49800	0
94	20230808	181200	15400300	49800	49800	49800	49800	0
95	20230808	181100	15400300	49800	49800	49800	49800	0
96	20230808	181000	15400300	49800	49800	49800	49800	0
97	20230808	180900	15400300	49800	49800	49800	49800	0
98	20230808	180800	15400300	49800	49800	49800	49800	0
99	20230808	180700	15400300	49800	49800	49800	49800	0
100	20230808	180600	15400300	49800	49800	49800	49800	0
101	20230808	180500	15400300	49800	49800	49800	49800	0
102	20230808	180400	15400300	49800	49800	49800	49800	0
103	20230808	180300	15400300	49800	49800	49800	49800	0
104	20230808	180200	15400300	49800	49800	49800	49800	0
105	20230808	180100	15400300	49800	49800	49800	49800	0
106	20230808	180000	15400300	49800	49800	49800	49800	0
107	20230808	175900	15400300	49800	49800	49800	49800	0
108	20230808	175800	15400300	49800	49800	49800	49800	0
109	20230808	175700	15400300	49800	49800	49800	49800	0
110	20230808	175600	15400300	49800	49800	49800	49800	0
111	20230808	175500	15400300	49800	49800	49800	49800	0
112	20230808	175400	15400300	49800	49800	49800	49800	0
113	20230808	175300	15400300	49800	49800	49800	49800	0
114	20230808	175200	15400300	49800	49800	49800	49800	0
115	20230808	175100	15400300	49800	49800	49800	49800	0
116	20230808	175000	15400300	49800	49800	49800	49800	0
117	20230808	174900	15400300	49800	49800	49800	49800	0
118	20230808	174800	15400300	49800	49800	49800	49800	0
119	20230808	174700	15400300	49800	49800	49800	49800	0
120	20230808	174600	15400300	49800	49800	49800	49800	0
121	20230808	174500	15400300	49800	49800	49800	49800	0
122	20230808	174400	15400300	49800	49800	49800	49800	6
123	20230808	174300	15400300	49800	49800	49800	49800	0
124	20230808	174200	15400300	49800	49800	49800	49800	0
125	20230808	174100	15400300	49800	49800	49800	49800	0
126	20230808	174000	15400300	49800	49800	49800	49800	0
127	20230808	173900	15400300	49800	49800	49800	49800	0
128	20230808	173800	15400300	49800	49800	49800	49800	0
129	20230808	173700	15400300	49800	49800	49800	49800	0
130	20230808	173600	15400300	49800	49800	49800	49800	0
131	20230808	173500	15400300	49800	49800	49800	49800	0
132	20230808	173400	15400300	49800	49800	49800	49800	0
133	20230808	173300	15400300	49800	49800	49800	49800	0
134	20230808	173200	15400300	49800	49800	49800	49800	0
135	20230808	173100	15400300	49800	49800	49800	49800	0
136	20230808	173000	15400300	49800	49800	49800	49800	0
137	20230808	172900	15400300	49800	49800	49800	49800	0
138	20230808	172800	15400300	49800	49800	49800	49800	0
139	20230808	172700	15400300	49800	49800	49800	49800	0
140	20230808	172600	15400300	49800	49800	49800	49800	0
141	20230808	172500	15400300	49800	49800	49800	49800	0
142	20230808	172400	15400300	49800	49800	49800	49800	0
143	20230808	172300	15400300	49800	49800	49800	49800	0
144	20230808	172200	15400300	49800	49800	49800	49800	0
145	20230808	172100	15400300	49800	49800	49800	49800	0
146	20230808	172000	15400300	49800	49800	49800	49800	0
147	20230808	171900	15400300	49800	49800	49800	49800	0
148	20230808	171800	15400300	49800	49800	49800	49800	0
149	20230808	171700	15400300	49800	49800	49800	49800	0
150	20230808	171600	15400300	49800	49800	49800	49800	0
151	20230808	171500	15400300	49800	49800	49800	49800	0
152	20230808	171400	15400300	49800	49800	49800	49800	6
153	20230808	171300	15400300	49800	49800	49800	49800	0
154	20230808	171200	15400300	49800	49800	49800	49800	0
155	20230808	171100	15400300	49800	49800	49800	49800	0
156	20230808	171000	15400300	49800	49800	49800	49800	0
157	20230808	170900	15400300	49800	49800	49800	49800	0
158	20230808	170800	15400300	49800	49800	49800	49800	0
159	20230808	170700	15400300	49800	49800	49800	49800	0
160	20230808	170600	15400300	49800	49800	49800	49800	0
161	20230808	170500	15400300	49800	49800	49800	49800	0
162	20230808	170400	15400300	49800	49800	49800	49800	0
163	20230808	170300	15400300	49800	49800	49800	49800	0
164	20230808	170200	15400300	49800	49800	49800	49800	0
165	20230808	170100	15400300	49800	49800	49800	49800	0
166	20230808	170000	15400300	49800	49800	49800	49800	0
167	20230808	165900	15400300	49800	49800	49800	49800	0
168	20230808	165800	15400300	49800	49800	49800	49800	0
169	20230808	165700	15400300	49800	49800	49800	49800	0
170	20230808	165600	15400300	49800	49800	49800	49800	0
171	20230808	165500	15400300	49800	49800	49800	49800	0
172	20230808	165400	15400300	49800	49800	49800	49800	0
173	20230808	165300	15400300	49800	49800	49800	49800	0
174	20230808	165200	15400300	49800	49800	49800	49800	0
175	20230808	165100	15400300	49800	49800	49800	49800	0
176	20230808	165000	15400300	49800	49800	49800	49800	0
177	20230808	164900	15400300	49800	49800	49800	49800	0
178	20230808	164800	15400300	49800	49800	49800	49800	0
179	20230808	164700	15400300	49800	49800	49800	49800	0
180	20230808	164600	15400300	49800	49800	49800	49800	0
181	20230808	164500	15400300	49800	49800	49800	49800	0
182	20230808	164400	15400300	49800	49800	49800	49800	6
183	20230808	164300	15400300	49800	49800	49800	49800	0
184	20230808	164200	15400300	49800	49800	49800	49800	0
185	20230808	164100	15400300	49800	49800	49800	49800	0
186	20230808	164000	15400300	49800	49800	49800	49800	0
187	20230808	163900	15400300	49800	49800	49800	49800	0
188	20230808	163800	15400300	49800	49800	49800	49800	0
189	20230808	163700	15400300	49800	49800	49800	49800	0
190	20230808	163600	15400300	49800	49800	49800	49800	0
191	20230808	163500	15400300	49800	49800	49800	49800	0
192	20230808	163400	15400300	49800	49800	49800	49800	0
193	20230808	163300	15400300	49800	49800	49800	49800	0
194	20230808	163200	15400300	49800	49800	49800	49800	0
195	20230808	163100	15400300	49800	49800	49800	49800	0
196	20230808	163000	15400300	49800	49800	49800	49800	0
197	20230808	162900	15400300	49800	49800	49800	49800	0
198	20230808	162800	15400300	49800	49800	49800	49800	0
199	20230808	162700	15400300	49800	49800	49800	49800	0
200	20230808	162600	15400300	49800	49800	49800	49800	0
201	20230808	162500	15400300	49800	49800	49800	49800	0
202	20230808	162400	15400300	49800	49800	49800	49800	0
203	20230808	162300	15400300	49800	49800	49800	49800	0
204	20230808	162200	15400300	49800	49800	49800	49800	0
205	20230808	162100	15400300	49800	49800	49800	49800	0
206	20230808	162000	15400300	49800	49800	49800	49800	0
207	20230808	161900	15400300	49800	49800	49800	49800	0
208	20230808	161800	15400300	49800	49800	49800	49800	0
209	20230808	161700	15400300	49800	49800	49800	49800	0
210	20230808	161600	15400300	49800	49800	49800	49800	0
211	20230808	161500	15400300	49800	49800	49800	49800	0
212	20230808	161400	15400300	49800	49800	49800	49800	6
213	20230808	161300	15400300	49800	49800	49800	49800	0
214	20230808	161200	15400300	49800	49800	49800	49800	0
215	20230808	161100	15400300	49800	49800	49800	49800	0
216	20230808	161000	15400300	49800	49800	49800	49800	0
217	20230808	160900	15400300	49800	49800	49800	49800	0
218	20230808	160800	15400300	49800	49800	49800	49800	0
219	20230808	160700	15400300	49800	49800	49800	49800	0
220	20230808	160600	15400300	49800	49800	49800	49800	0
221	20230808	160500	15400300	49800	49800	49800	49800	0
222	20230808	160400	15400300	49800	49800	49800	49800	0
223	20230808	160300	15400300	49800	49800	49800	49800	0
224	20230808	160200	15400300	49800	49800	49800	49800	0
225	20230808	160100	15400300	49800	49800	49800	49800	0
226	20230808	160000	15400300	49800	49800	49800	49800	0
227	20230808	155900	15400300	49800	49800	49800	49800	0
228	20230808	155800	15400300	49800	49800	49800	49800	0
229	20230808	155700	15400300	49800	49800	49800	49800	0
230	20230808	155600	15400300	49800	49800	49800	49800	0
231	20230808	155500	15400300	49800	49800	49800	49800	0
232	20230808	155400	15400300	49800	49800	49800	49800	0
233	20230808	155300	15400300	49800	49800	49800	49800	0
234	20230808	155200	15400300	49800	49800	49800	49800	0
235	20230808	155100	15400300	49800	49800	49800	49800	0
236	20230808	155000	15400300	49800	49800	49800	49800	0
237	20230808	154900	15400300	49800	49800	49800	49800	0
238	20230808	154800	15400300	49800	49800	49800	49800	0
239	20230808	154700	15400300	49800	49800	49800	49800	0
240	20230808	154600	15400300	49800	49800	49800	49800	0
241	20230808	154500	15400300	49800	49800	49800	49800	0
242	20230808	154400	15400300	49800	49800	49800	49800	6
243	20230808	154300	15400300	49800	49800	49800	49800	0
244	20230808	154200	15400300	49800	49800	49800	49800	0
245	20230808	154100	15400300	49800	49800	49800	49800	0
246	20230808	154000	15400300	49800	49800	49800	49800	0
247	20230808	153900	15400300	49800	49800	49800	49800	0
248	20230808	153800	15400300	49800	49800	49800	49800	0
249	20230808	153700	15400300	49800	49800	49800	49800	0
250	20230808	153600	15400300	49800	49800	49800	49800	0
251	20230808	153500	15400300	49800	49800	49800	49800	0
252	20230808	153400	15400300	49800	49800	49800	49800	0
253	20230808	153300	15400300	49800	49800	49800	49800	0
254	20230808	153200	15400300	49800	49800	49800	49800	0
255	20230808	153100	15400300	49800	49800	49800	49800	0
256	20230808	153000	15400300	49800	49800	49800	49800	6
257	20230808	152900	15101500	49800	49800	49800	49800	0
258	20230808	152800	15101500	49800	49800	49800	49800	0
259	20230808	152700	15101500	49800	49800	49800	49800	0
260	20230808	152600	15101500	49800	49800	49800	49800	0
261	20230808	152500	15101500	49800	49800	49800	49800	0
262	20230808	152400	15101500	49800	49800	49800	49800	0
263	20230808	152300	15101500	49800	49800	49800	49800	0
264	20230808	152200	15101500	49800	49800	49800	49800	0
265	20230808	152100	15101500	49800	49800	49800	49800	0
266	20230808	152000	15101500	49800	49800	49800	49800	0
267	20230808	151900	15101500	49800	49800	49800	49800	0
268	20230808	151800	15101500	49800	49800	49800	49800	0
269	20230808	151700	15101500	49800	49800	49800	49800	0
270	20230808	151600	15101500	49800	49800	49800	49800	0
271	20230808	151500	15101500	49800	49800	49800	49800	1
272	20230808	151400	15051700	49750	49750	49750	49750	0
273	20230808	151300	15051700	49750	49750	49750	49750	0
274	20230808	151200	15051700	49750	49750	49750	49750	0
275	20230808	151100	15051700	49750	49750	49750	49750	0
276	20230808	151000	15051700	49750	49750	49750	49750	0
277	20230808	150900	15051700	49750	49750	49750	49750	0
278	20230808	150800	15051700	49750	49750	49750	49750	0
279	20230808	150700	15051700	49750	49750	49750	49750	0
280	20230808	150600	15051700	49750	49750	49750	49750	0
281	20230808	150500	15051700	49750	49750	49750	49750	0
282	20230808	150400	15051700	49750	49750	49750	49750	0
283	20230808	150300	15051700	49750	49800	49800	49750	20
284	20230808	150200	14056150	49800	49800	49800	49800	0
285	20230808	150100	14056150	49800	49800	49800	49800	0
286	20230808	150000	14056150	49800	49800	49800	49800	0
287	20230808	145900	14056150	49800	49800	49800	49800	0
288	20230808	145800	14056150	49800	49800	49800	49800	1
289	20230808	145700	14006350	49850	49850	49850	49850	1
290	20230808	145600	13956500	49800	49800	49800	49800	0
291	20230808	145500	13956500	49800	49800	49800	49800	1
292	20230808	145400	13906700	49900	49900	49900	49900	0
293	20230808	145300	13906700	49900	49900	49900	49900	0
294	20230808	145200	13906700	49900	49900	49900	49900	1
295	20230808	145100	13856800	49900	49900	49900	49900	0
296	20230808	145000	13856800	49900	49900	49900	49900	0
297	20230808	144900	13856800	49900	49900	49900	49900	41
298	20230808	144800	11810900	49800	49800	49800	49800	0
299	20230808	144700	11810900	49800	49800	49800	49800	0
300	20230808	144600	11810900	49800	49800	49800	49800	0
301	20230808	144500	11810900	49800	49800	49800	49800	0
302	20230808	144400	11810900	49800	49800	49800	49800	0
303	20230808	144300	11810900	49800	49800	49800	49800	0
304	20230808	144200	11810900	49800	49800	49800	49800	0
305	20230808	144100	11810900	49800	49800	49800	49800	0
306	20230808	144000	11810900	49800	49800	49800	49800	5
307	20230808	143900	11561900	49800	49800	49800	49800	0
308	20230808	143800	11561900	49800	49800	49800	49800	0
309	20230808	143700	11561900	49800	49800	49800	49800	0
310	20230808	143600	11561900	49800	49800	49800	49800	0
311	20230808	143500	11561900	49800	49800	49800	49800	0
312	20230808	143400	11561900	49800	49800	49800	49800	0
313	20230808	143300	11561900	49800	49800	49800	49800	0
314	20230808	143200	11561900	49800	49800	49800	49800	0
315	20230808	143100	11561900	49800	49800	49800	49800	0
316	20230808	143000	11561900	49800	49800	49800	49800	0
317	20230808	142900	11561900	49800	49800	49800	49800	0
318	20230808	142800	11561900	49800	49800	49800	49800	0
319	20230808	142700	11561900	49800	49800	49800	49800	0
320	20230808	142600	11561900	49800	49800	49800	49800	0
321	20230808	142500	11561900	49800	49800	49800	49800	0
322	20230808	142400	11561900	49800	49800	49800	49800	0
323	20230808	142300	11561900	49800	49800	49800	49800	0
324	20230808	142200	11561900	49800	49800	49800	49800	0
325	20230808	142100	11561900	49800	49800	49800	49800	0
326	20230808	142000	11561900	49800	49800	49800	49800	0
327	20230808	141900	11561900	49800	49800	49800	49800	0
328	20230808	141800	11561900	49800	49800	49800	49800	0
329	20230808	141700	11561900	49800	49800	49800	49800	0
330	20230808	141600	11561900	49800	49800	49800	49800	0
331	20230808	141500	11561900	49800	49800	49800	49800	0
332	20230808	141400	11561900	49800	49800	49800	49800	0
333	20230808	141300	11561900	49800	49800	49800	49800	1
334	20230808	141200	11512100	49800	49800	49800	49800	0
335	20230808	141100	11512100	49800	49800	49800	49800	0
336	20230808	141000	11512100	49800	49800	49800	49800	4
337	20230808	140900	11312900	49800	49800	49800	49800	30
338	20230808	140800	9818900	49800	49800	49800	49800	0
339	20230808	140700	9818900	49800	49800	49800	49800	0
340	20230808	140600	9818900	49800	49800	49800	49800	0
341	20230808	140500	9818900	49800	49800	49800	49800	0
342	20230808	140400	9818900	49800	49800	49800	49800	0
343	20230808	140300	9818900	49800	49800	49800	49800	0
344	20230808	140200	9818900	49800	49800	49800	49800	0
345	20230808	140100	9818900	49800	49800	49800	49800	0
346	20230808	140000	9818900	49800	49800	49800	49800	0
347	20230808	135900	9818900	49800	49800	49800	49800	0
348	20230808	135800	9818900	49800	49800	49800	49800	6
349	20230808	135700	9520100	49850	49850	49850	49850	0
350	20230808	135600	9520100	49850	49850	49850	49850	0
351	20230808	135500	9520100	49850	49850	49850	49850	0
352	20230808	135400	9520100	49850	49850	49850	49850	0
353	20230808	135300	9520100	49850	49850	49850	49850	0
354	20230808	135200	9520100	49850	49850	49850	49850	0
355	20230808	135100	9520100	49850	49850	49850	49850	0
356	20230808	135000	9520100	49850	49850	49850	49850	0
357	20230808	134900	9520100	49850	49850	49850	49850	0
358	20230808	134800	9520100	49850	49850	49850	49850	0
359	20230808	134700	9520100	49850	49850	49850	49850	0
360	20230808	134600	9520100	49850	49850	49850	49850	0
361	20230808	134500	9520100	49850	49850	49850	49850	0
362	20230808	134400	9520100	49850	49850	49850	49850	0
363	20230808	134300	9520100	49850	49850	49850	49850	0
364	20230808	134200	9520100	49850	49850	49850	49850	0
365	20230808	134100	9520100	49850	49850	49850	49850	0
366	20230808	134000	9520100	49850	49850	49850	49850	0
367	20230808	133900	9520100	49850	49850	49850	49850	0
368	20230808	133800	9520100	49850	49850	49850	49850	0
369	20230808	133700	9520100	49850	49850	49850	49850	0
370	20230808	133600	9520100	49850	49850	49850	49850	0
371	20230808	133500	9520100	49850	49850	49850	49850	0
372	20230808	133400	9520100	49850	49850	49850	49850	0
373	20230808	133300	9520100	49850	49850	49850	49850	0
374	20230808	133200	9520100	49850	49850	49850	49850	2
375	20230808	133100	9420400	49900	49900	49900	49900	0
376	20230808	133000	9420400	49900	49900	49900	49900	2
377	20230808	132900	9320600	49900	49900	49900	49900	0
378	20230808	132800	9320600	49900	49900	49900	49900	0
379	20230808	132700	9320600	49900	49900	49900	49900	0
380	20230808	132600	9320600	49900	49900	49900	49900	29
381	20230808	132500	7873500	49850	49850	49850	49850	0
382	20230808	132400	7873500	49850	49850	49850	49850	1
383	20230808	132300	7823650	49850	49850	49850	49850	0
384	20230808	132200	7823650	49850	49850	49850	49850	0
385	20230808	132100	7823650	49850	49850	49850	49850	0
386	20230808	132000	7823650	49850	49850	49850	49850	0
387	20230808	131900	7823650	49850	49850	49850	49850	0
388	20230808	131800	7823650	49850	49850	49850	49850	0
389	20230808	131700	7823650	49850	49850	49850	49850	0
390	20230808	131600	7823650	49850	49850	49850	49850	0
391	20230808	131500	7823650	49850	49850	49850	49850	0
392	20230808	131400	7823650	49850	49850	49850	49850	0
393	20230808	131300	7823650	49850	49850	49850	49850	0
394	20230808	131200	7823650	49850	49850	49850	49850	0
395	20230808	131100	7823650	49850	49850	49850	49850	0
396	20230808	131000	7823650	49850	49850	49850	49850	0
397	20230808	130900	7823650	49850	49850	49850	49850	0
398	20230808	130800	7823650	49850	49850	49850	49850	0
399	20230808	130700	7823650	49850	49850	49850	49850	0
400	20230808	130600	7823650	49850	49850	49850	49850	0
401	20230808	130500	7823650	49850	49850	49850	49850	0
402	20230808	130400	7823650	49850	49850	49850	49850	0
403	20230808	130300	7823650	49850	49850	49850	49850	0
404	20230808	130200	7823650	49850	49850	49850	49850	0
405	20230808	130100	7823650	49850	49850	49850	49850	0
406	20230808	130000	7823650	49850	49850	49850	49850	1
407	20230808	125900	7773800	49850	49850	49850	49850	0
408	20230808	125800	7773800	49850	49850	49850	49850	0
409	20230808	125700	7773800	49850	49850	49850	49850	0
410	20230808	125600	7773800	49850	49850	49850	49850	0
411	20230808	125500	7773800	49850	49850	49850	49850	0
412	20230808	125400	7773800	49850	49850	49850	49850	0
413	20230808	125300	7773800	49850	49850	49850	49850	0
414	20230808	125200	7773800	49850	49850	49850	49850	0
415	20230808	125100	7773800	49850	49850	49850	49850	0
416	20230808	125000	7773800	49850	49850	49850	49850	0
417	20230808	124900	7773800	49850	49850	49850	49850	0
418	20230808	124800	7773800	49850	49850	49850	49850	1
419	20230808	124700	7723950	49750	49750	49750	49750	0
420	20230808	124600	7723950	49750	49750	49750	49750	0
421	20230808	124500	7723950	49750	49750	49750	49750	0
422	20230808	124400	7723950	49750	49750	49750	49750	0
423	20230808	124300	7723950	49750	49750	49750	49750	0
424	20230808	124200	7723950	49750	49800	49800	49750	50
425	20230808	124100	5236200	49850	49850	49850	49850	0
426	20230808	124000	5236200	49850	49850	49850	49850	0
427	20230808	123900	5236200	49850	49850	49850	49850	0
428	20230808	123800	5236200	49850	49850	49850	49850	0
429	20230808	123700	5236200	49850	49850	49850	49850	0
430	20230808	123600	5236200	49850	49850	49850	49850	0
431	20230808	123500	5236200	49850	49850	49850	49850	0
432	20230808	123400	5236200	49850	49850	49850	49850	0
433	20230808	123300	5236200	49850	49850	49850	49850	0
434	20230808	123200	5236200	49850	49850	49850	49850	0
435	20230808	123100	5236200	49850	49850	49850	49850	0
436	20230808	123000	5236200	49850	49850	49850	49850	0
437	20230808	122900	5236200	49850	49850	49850	49850	1
438	20230808	122800	5186350	49850	49850	49850	49850	0
439	20230808	122700	5186350	49850	49850	49850	49850	0
440	20230808	122600	5186350	49850	49850	49850	49850	0
441	20230808	122500	5186350	49850	49850	49850	49850	0
442	20230808	122400	5186350	49850	49850	49850	49850	0
443	20230808	122300	5186350	49850	49850	49850	49850	0
444	20230808	122200	5186350	49850	49850	49850	49850	0
445	20230808	122100	5186350	49850	49850	49850	49850	0
446	20230808	122000	5186350	49850	49850	49850	49850	0
447	20230808	121900	5186350	49850	49850	49850	49850	0
448	20230808	121800	5186350	49850	49850	49850	49850	2
449	20230808	121700	5086650	49850	49850	49850	49850	1
450	20230808	121600	5036800	49850	49850	49850	49850	0
451	20230808	121500	5036800	49850	49850	49850	49850	0
452	20230808	121400	5036800	49850	49850	49850	49850	0
453	20230808	121300	5036800	49850	49850	49850	49850	2
454	20230808	121200	4937100	49850	49850	49850	49850	0
455	20230808	121100	4937100	49850	49850	49850	49850	0
456	20230808	121000	4937100	49850	49850	49850	49850	0
457	20230808	120900	4937100	49850	49850	49850	49850	0
458	20230808	120800	4937100	49850	49850	49850	49850	0
459	20230808	120700	4937100	49850	49850	49850	49850	0
460	20230808	120600	4937100	49850	49850	49850	49850	0
461	20230808	120500	4937100	49850	49850	49850	49850	0
462	20230808	120400	4937100	49850	49850	49850	49850	0
463	20230808	120300	4937100	49850	49850	49850	49850	0
464	20230808	120200	4937100	49850	49850	49850	49850	0
465	20230808	120100	4937100	49850	49850	49850	49850	0
466	20230808	120000	4937100	49850	49850	49850	49850	0
467	20230808	115900	4937100	49850	49850	49850	49850	0
468	20230808	115800	4937100	49850	49850	49850	49850	0
469	20230808	115700	4937100	49850	49850	49850	49850	0
470	20230808	115600	4937100	49850	49850	49850	49850	0
471	20230808	115500	4937100	49850	49850	49850	49850	0
472	20230808	115400	4937100	49850	49850	49850	49850	0
473	20230808	115300	4937100	49850	49850	49850	49850	0
474	20230808	115200	4937100	49850	49850	49850	49850	0
475	20230808	115100	4937100	49850	49850	49850	49850	0
476	20230808	115000	4937100	49850	49850	49850	49850	0
477	20230808	114900	4937100	49850	49850	49850	49850	0
478	20230808	114800	4937100	49850	49850	49850	49850	0
479	20230808	114700	4937100	49850	49850	49850	49850	0
480	20230808	114600	4937100	49850	49850	49850	49850	0
481	20230808	114500	4937100	49850	49850	49850	49850	0
482	20230808	114400	4937100	49850	49850	49850	49850	0
483	20230808	114300	4937100	49850	49850	49850	49850	0
484	20230808	114200	4937100	49850	49850	49850	49850	0
485	20230808	114100	4937100	49850	49850	49850	49850	0
486	20230808	114000	4937100	49850	49850	49850	49850	0
487	20230808	113900	4937100	49850	49850	49850	49850	0
488	20230808	113800	4937100	49850	49850	49850	49850	0
489	20230808	113700	4937100	49850	49850	49850	49850	0
490	20230808	113600	4937100	49850	49850	49850	49850	0
491	20230808	113500	4937100	49850	49850	49850	49850	0
492	20230808	113400	4937100	49850	49850	49850	49850	0
493	20230808	113300	4937100	49850	49850	49850	49850	0
494	20230808	113200	4937100	49850	49850	49850	49850	0
495	20230808	113100	4937100	49850	49850	49850	49850	0
496	20230808	113000	4937100	49850	49850	49850	49850	0
497	20230808	112900	4937100	49850	49850	49850	49850	0
498	20230808	112800	4937100	49850	49850	49850	49850	0
499	20230808	112700	4937100	49850	49850	49850	49850	0
500	20230808	112600	4937100	49850	49850	49850	49850	0
501	20230808	112500	4937100	49850	49850	49850	49850	0
502	20230808	112400	4937100	49850	49850	49850	49850	0
503	20230808	112300	4937100	49850	49850	49850	49850	0
504	20230808	112200	4937100	49850	49850	49850	49850	0
505	20230808	112100	4937100	49850	49850	49850	49850	0
506	20230808	112000	4937100	49850	49850	49850	49850	0
507	20230808	111900	4937100	49850	49850	49850	49850	0
508	20230808	111800	4937100	49850	49850	49850	49850	0
509	20230808	111700	4937100	49850	49850	49850	49850	0
510	20230808	111600	4937100	49850	49850	49850	49850	0
511	20230808	111500	4937100	49850	49850	49850	49850	0
512	20230808	111400	4937100	49850	49850	49850	49850	0
513	20230808	111300	4937100	49850	49850	49850	49850	0
514	20230808	111200	4937100	49850	49850	49850	49850	0
515	20230808	111100	4937100	49850	49850	49850	49850	0
516	20230808	111000	4937100	49850	49850	49850	49850	0
517	20230808	110900	4937100	49850	49850	49850	49850	0
518	20230808	110800	4937100	49850	49850	49850	49850	10
519	20230808	110700	4438600	49900	49900	49900	49900	0
520	20230808	110600	4438600	49900	49900	49900	49900	0
521	20230808	110500	4438600	49900	49900	49900	49900	0
522	20230808	110400	4438600	49900	49900	49900	49900	0
523	20230808	110300	4438600	49900	49900	49900	49900	0
524	20230808	110200	4438600	49900	49900	49900	49900	0
525	20230808	110100	4438600	49900	49900	49900	49900	0
526	20230808	110000	4438600	49900	49900	49900	49900	0
527	20230808	105900	4438600	49900	49900	49900	49900	0
528	20230808	105800	4438600	49900	49900	49900	49900	0
529	20230808	105700	4438600	49900	49900	49900	49900	0
530	20230808	105600	4438600	49900	49900	49900	49900	10
531	20230808	105500	3939600	49900	49900	49900	49900	0
532	20230808	105400	3939600	49900	49900	49900	49900	0
533	20230808	105300	3939600	49900	49900	49900	49900	0
534	20230808	105200	3939600	49900	49900	49900	49900	0
535	20230808	105100	3939600	49900	49900	49900	49900	0
536	20230808	105000	3939600	49900	49900	49900	49900	0
537	20230808	104900	3939600	49900	49900	49900	49900	0
538	20230808	104800	3939600	49900	49900	49900	49900	1
539	20230808	104700	3889700	49900	49900	49900	49900	0
540	20230808	104600	3889700	49900	49900	49900	49900	0
541	20230808	104500	3889700	49900	49900	49900	49900	10
542	20230808	104400	3390700	49900	49900	49900	49900	0
543	20230808	104300	3390700	49900	49900	49900	49900	0
544	20230808	104200	3390700	49900	49900	49900	49900	0
545	20230808	104100	3390700	49900	49900	49900	49900	0
546	20230808	104000	3390700	49900	49900	49900	49900	0
547	20230808	103900	3390700	49900	49900	49900	49900	0
548	20230808	103800	3390700	49900	49900	49900	49900	0
549	20230808	103700	3390700	49900	49900	49900	49900	0
550	20230808	103600	3390700	49900	49900	49900	49900	0
551	20230808	103500	3390700	49900	49900	49900	49900	10
552	20230808	103400	2891700	49900	49900	49900	49900	1
553	20230808	103300	2841800	49850	49850	49850	49850	0
554	20230808	103200	2841800	49850	49850	49850	49850	0
555	20230808	103100	2841800	49850	49850	49850	49850	0
556	20230808	103000	2841800	49850	49850	49850	49850	0
557	20230808	102900	2841800	49850	49850	49850	49850	0
558	20230808	102800	2841800	49850	49850	49850	49850	0
559	20230808	102700	2841800	49850	49850	49850	49850	0
560	20230808	102600	2841800	49850	49850	49850	49850	0
561	20230808	102500	2841800	49850	49850	49850	49850	0
562	20230808	102400	2841800	49850	49850	49850	49850	0
563	20230808	102300	2841800	49850	49850	49850	49850	0
564	20230808	102200	2841800	49850	49850	49850	49850	0
565	20230808	102100	2841800	49850	49850	49850	49850	0
566	20230808	102000	2841800	49850	49850	49850	49850	0
567	20230808	101900	2841800	49850	49850	49850	49850	0
568	20230808	101800	2841800	49850	49850	49850	49850	0
569	20230808	101700	2841800	49850	49850	49850	49850	0
570	20230808	101600	2841800	49850	49850	49850	49850	0
571	20230808	101500	2841800	49850	49850	49850	49850	0
572	20230808	101400	2841800	49850	49850	49850	49850	0
573	20230808	101300	2841800	49850	49850	49850	49850	1
574	20230808	101200	2791950	49900	49900	49900	49900	0
575	20230808	101100	2791950	49900	49900	49900	49900	0
576	20230808	101000	2791950	49900	49900	49900	49900	0
577	20230808	100900	2791950	49900	49900	49900	49900	0
578	20230808	100800	2791950	49900	49900	49900	49900	0
579	20230808	100700	2791950	49900	49900	49900	49900	0
580	20230808	100600	2791950	49900	49900	49900	49900	0
581	20230808	100500	2791950	49900	49900	49900	49900	0
582	20230808	100400	2791950	49900	49900	49900	49900	0
583	20230808	100300	2791950	49900	49900	49900	49900	0
584	20230808	100200	2791950	49900	49900	49900	49900	0
585	20230808	100100	2791950	49900	49900	49900	49900	0
586	20230808	100000	2791950	49900	49900	49900	49900	0
587	20230808	095900	2791950	49900	49900	49900	49900	0
588	20230808	095800	2791950	49900	49900	49900	49900	0
589	20230808	095700	2791950	49900	49900	49900	49900	0
590	20230808	095600	2791950	49900	49900	49900	49900	0
591	20230808	095500	2791950	49900	49900	49900	49900	0
592	20230808	095400	2791950	49900	49900	49900	49900	0
593	20230808	095300	2791950	49900	49900	49900	49900	0
594	20230808	095200	2791950	49900	49900	49900	49900	0
595	20230808	095100	2791950	49900	49900	49900	49900	0
596	20230808	095000	2791950	49900	49900	49900	49900	0
597	20230808	094900	2791950	49900	49900	49900	49900	0
598	20230808	094800	2791950	49900	49900	49900	49900	0
599	20230808	094700	2791950	49900	49900	49900	49900	0
600	20230808	094600	2791950	49900	49900	49900	49900	0
601	20230808	094500	2791950	49900	49900	49900	49900	0
602	20230808	094400	2791950	49900	49900	49900	49900	0
603	20230808	094300	2791950	49900	49900	49900	49900	0
604	20230808	094200	2791950	49900	49900	49900	49900	1
605	20230808	094100	2742050	49900	49900	49900	49900	1
606	20230808	094000	2692150	49900	49900	49900	49900	0
607	20230808	093900	2692150	49900	49900	49900	49900	0
608	20230808	093800	2692150	49900	49900	49900	49900	0
609	20230808	093700	2692150	49900	49900	49900	49900	0
610	20230808	093600	2692150	49900	49900	49900	49900	0
611	20230808	093500	2692150	49900	49900	49900	49900	0
612	20230808	093400	2692150	49900	49900	49900	49900	0
613	20230808	093300	2692150	49900	49900	49900	49900	0
614	20230808	093200	2692150	49900	49900	49900	49900	0
615	20230808	093100	2692150	49900	49900	49900	49900	2
616	20230808	093000	2592350	49900	49900	49900	49900	2
617	20230808	092900	2492550	49750	49750	49750	49750	0
618	20230808	092800	2492550	49750	49750	49750	49750	0
619	20230808	092700	2492550	49750	49800	49800	49750	20
620	20230808	092600	1496850	49850	49850	49850	49850	0
621	20230808	092500	1496850	49850	49850	49850	49850	1
622	20230808	092400	1447000	49900	49900	49900	49900	1
623	20230808	092300	1397100	49850	49850	49850	49850	0
624	20230808	092200	1397100	49850	49850	49850	49850	1
625	20230808	092100	1347250	49950	49950	49950	49950	0
626	20230808	092000	1347250	49950	49950	49950	49950	7
627	20230808	091900	997600	49900	49900	49900	49900	0
628	20230808	091800	997600	49900	49900	49900	49900	0
629	20230808	091700	997600	49900	49900	49900	49900	1
630	20230808	091600	947700	49900	49900	49900	49900	0
631	20230808	091500	947700	49900	49900	49900	49900	2
632	20230808	091400	847900	49900	49900	49900	49900	0
633	20230808	091300	847900	49900	49900	49900	49900	0
634	20230808	091200	847900	49900	49900	49900	49900	0
635	20230808	091100	847900	49900	49900	49900	49900	1
636	20230808	091000	798000	49950	49950	49950	49950	0
637	20230808	090900	798000	49950	49950	49950	49950	0
638	20230808	090800	798000	49950	49950	49950	49950	0
639	20230808	090700	798000	49950	49950	49950	49950	1
640	20230808	090600	748050	49950	49950	49950	49950	0
641	20230808	090500	748050	49950	49950	49950	49950	0
642	20230808	090400	748050	49950	49950	49950	49950	0
643	20230808	090300	748050	49950	49950	49950	49950	3
644	20230808	090200	598200	49850	49850	49850	49850	0
645	20230808	090100	598200	49850	49850	49850	49850	0
646	20230808	090000	598200	49850	49850	49850	49850	12