KissMeData/092230/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	194200	25819550	49800	49800	49800	49800	4
3	20230821	194100	25819550	49800	49800	49800	49800	0
4	20230821	194000	25819550	49800	49800	49800	49800	0
5	20230821	193900	25819550	49800	49800	49800	49800	0
6	20230821	193800	25819550	49800	49800	49800	49800	0
7	20230821	193700	25819550	49800	49800	49800	49800	0
8	20230821	193600	25819550	49800	49800	49800	49800	0
9	20230821	193500	25819550	49800	49800	49800	49800	0
10	20230821	193400	25819550	49800	49800	49800	49800	0
11	20230821	193300	25819550	49800	49800	49800	49800	0
12	20230821	193200	25819550	49800	49800	49800	49800	0
13	20230821	193100	25819550	49800	49800	49800	49800	0
14	20230821	193000	25819550	49800	49800	49800	49800	0
15	20230821	192900	25819550	49800	49800	49800	49800	0
16	20230821	192800	25819550	49800	49800	49800	49800	0
17	20230821	192700	25819550	49800	49800	49800	49800	0
18	20230821	192600	25819550	49800	49800	49800	49800	0
19	20230821	192500	25819550	49800	49800	49800	49800	0
20	20230821	192400	25819550	49800	49800	49800	49800	0
21	20230821	192300	25819550	49800	49800	49800	49800	0
22	20230821	192200	25819550	49800	49800	49800	49800	0
23	20230821	192100	25819550	49800	49800	49800	49800	0
24	20230821	192000	25819550	49800	49800	49800	49800	0
25	20230821	191900	25819550	49800	49800	49800	49800	0
26	20230821	191800	25819550	49800	49800	49800	49800	0
27	20230821	191700	25819550	49800	49800	49800	49800	0
28	20230821	191600	25819550	49800	49800	49800	49800	0
29	20230821	191500	25819550	49800	49800	49800	49800	0
30	20230821	191400	25819550	49800	49800	49800	49800	0
31	20230821	191300	25819550	49800	49800	49800	49800	0
32	20230821	191200	25819550	49800	49800	49800	49800	4
33	20230821	191100	25819550	49800	49800	49800	49800	0
34	20230821	191000	25819550	49800	49800	49800	49800	0
35	20230821	190900	25819550	49800	49800	49800	49800	0
36	20230821	190800	25819550	49800	49800	49800	49800	0
37	20230821	190700	25819550	49800	49800	49800	49800	0
38	20230821	190600	25819550	49800	49800	49800	49800	0
39	20230821	190500	25819550	49800	49800	49800	49800	0
40	20230821	190400	25819550	49800	49800	49800	49800	0
41	20230821	190300	25819550	49800	49800	49800	49800	0
42	20230821	190200	25819550	49800	49800	49800	49800	0
43	20230821	190100	25819550	49800	49800	49800	49800	0
44	20230821	190000	25819550	49800	49800	49800	49800	0
45	20230821	185900	25819550	49800	49800	49800	49800	0
46	20230821	185800	25819550	49800	49800	49800	49800	0
47	20230821	185700	25819550	49800	49800	49800	49800	0
48	20230821	185600	25819550	49800	49800	49800	49800	0
49	20230821	185500	25819550	49800	49800	49800	49800	0
50	20230821	185400	25819550	49800	49800	49800	49800	0
51	20230821	185300	25819550	49800	49800	49800	49800	0
52	20230821	185200	25819550	49800	49800	49800	49800	0
53	20230821	185100	25819550	49800	49800	49800	49800	0
54	20230821	185000	25819550	49800	49800	49800	49800	0
55	20230821	184900	25819550	49800	49800	49800	49800	0
56	20230821	184800	25819550	49800	49800	49800	49800	0
57	20230821	184700	25819550	49800	49800	49800	49800	0
58	20230821	184600	25819550	49800	49800	49800	49800	0
59	20230821	184500	25819550	49800	49800	49800	49800	0
60	20230821	184400	25819550	49800	49800	49800	49800	0
61	20230821	184300	25819550	49800	49800	49800	49800	0
62	20230821	184200	25819550	49800	49800	49800	49800	4
63	20230821	184100	25819550	49800	49800	49800	49800	0
64	20230821	184000	25819550	49800	49800	49800	49800	0
65	20230821	183900	25819550	49800	49800	49800	49800	0
66	20230821	183800	25819550	49800	49800	49800	49800	0
67	20230821	183700	25819550	49800	49800	49800	49800	0
68	20230821	183600	25819550	49800	49800	49800	49800	0
69	20230821	183500	25819550	49800	49800	49800	49800	0
70	20230821	183400	25819550	49800	49800	49800	49800	0
71	20230821	183300	25819550	49800	49800	49800	49800	0
72	20230821	183200	25819550	49800	49800	49800	49800	0
73	20230821	183100	25819550	49800	49800	49800	49800	0
74	20230821	183000	25819550	49800	49800	49800	49800	0
75	20230821	182900	25819550	49800	49800	49800	49800	0
76	20230821	182800	25819550	49800	49800	49800	49800	0
77	20230821	182700	25819550	49800	49800	49800	49800	0
78	20230821	182600	25819550	49800	49800	49800	49800	0
79	20230821	182500	25819550	49800	49800	49800	49800	0
80	20230821	182400	25819550	49800	49800	49800	49800	0
81	20230821	182300	25819550	49800	49800	49800	49800	0
82	20230821	182200	25819550	49800	49800	49800	49800	0
83	20230821	182100	25819550	49800	49800	49800	49800	0
84	20230821	182000	25819550	49800	49800	49800	49800	0
85	20230821	181900	25819550	49800	49800	49800	49800	0
86	20230821	181800	25819550	49800	49800	49800	49800	0
87	20230821	181700	25819550	49800	49800	49800	49800	0
88	20230821	181600	25819550	49800	49800	49800	49800	0
89	20230821	181500	25819550	49800	49800	49800	49800	0
90	20230821	181400	25819550	49800	49800	49800	49800	0
91	20230821	181300	25819550	49800	49800	49800	49800	0
92	20230821	181200	25819550	49800	49800	49800	49800	4
93	20230821	181100	25819550	49800	49800	49800	49800	0
94	20230821	181000	25819550	49800	49800	49800	49800	0
95	20230821	180900	25819550	49800	49800	49800	49800	0
96	20230821	180800	25819550	49800	49800	49800	49800	0
97	20230821	180700	25819550	49800	49800	49800	49800	0
98	20230821	180600	25819550	49800	49800	49800	49800	0
99	20230821	180500	25819550	49800	49800	49800	49800	0
100	20230821	180400	25819550	49800	49800	49800	49800	0
101	20230821	180300	25819550	49800	49800	49800	49800	0
102	20230821	180200	25819550	49800	49800	49800	49800	0
103	20230821	180100	25819550	49800	49800	49800	49800	0
104	20230821	180000	25819550	49800	49800	49800	49800	0
105	20230821	175900	25819550	49800	49800	49800	49800	0
106	20230821	175800	25819550	49800	49800	49800	49800	0
107	20230821	175700	25819550	49800	49800	49800	49800	0
108	20230821	175600	25819550	49800	49800	49800	49800	0
109	20230821	175500	25819550	49800	49800	49800	49800	0
110	20230821	175400	25819550	49800	49800	49800	49800	0
111	20230821	175300	25819550	49800	49800	49800	49800	0
112	20230821	175200	25819550	49800	49800	49800	49800	0
113	20230821	175100	25819550	49800	49800	49800	49800	0
114	20230821	175000	25819550	49800	49800	49800	49800	0
115	20230821	174900	25819550	49800	49800	49800	49800	0
116	20230821	174800	25819550	49800	49800	49800	49800	0
117	20230821	174700	25819550	49800	49800	49800	49800	0
118	20230821	174600	25819550	49800	49800	49800	49800	0
119	20230821	174500	25819550	49800	49800	49800	49800	0
120	20230821	174400	25819550	49800	49800	49800	49800	0
121	20230821	174300	25819550	49800	49800	49800	49800	0
122	20230821	174200	25819550	49800	49800	49800	49800	4
123	20230821	174100	25819550	49800	49800	49800	49800	0
124	20230821	174000	25819550	49800	49800	49800	49800	0
125	20230821	173900	25819550	49800	49800	49800	49800	0
126	20230821	173800	25819550	49800	49800	49800	49800	0
127	20230821	173700	25819550	49800	49800	49800	49800	0
128	20230821	173600	25819550	49800	49800	49800	49800	0
129	20230821	173500	25819550	49800	49800	49800	49800	0
130	20230821	173400	25819550	49800	49800	49800	49800	0
131	20230821	173300	25819550	49800	49800	49800	49800	0
132	20230821	173200	25819550	49800	49800	49800	49800	0
133	20230821	173100	25819550	49800	49800	49800	49800	0
134	20230821	173000	25819550	49800	49800	49800	49800	0
135	20230821	172900	25819550	49800	49800	49800	49800	0
136	20230821	172800	25819550	49800	49800	49800	49800	0
137	20230821	172700	25819550	49800	49800	49800	49800	0
138	20230821	172600	25819550	49800	49800	49800	49800	0
139	20230821	172500	25819550	49800	49800	49800	49800	0
140	20230821	172400	25819550	49800	49800	49800	49800	0
141	20230821	172300	25819550	49800	49800	49800	49800	0
142	20230821	172200	25819550	49800	49800	49800	49800	0
143	20230821	172100	25819550	49800	49800	49800	49800	0
144	20230821	172000	25819550	49800	49800	49800	49800	0
145	20230821	171900	25819550	49800	49800	49800	49800	0
146	20230821	171800	25819550	49800	49800	49800	49800	0
147	20230821	171700	25819550	49800	49800	49800	49800	0
148	20230821	171600	25819550	49800	49800	49800	49800	0
149	20230821	171500	25819550	49800	49800	49800	49800	0
150	20230821	171400	25819550	49800	49800	49800	49800	0
151	20230821	171300	25819550	49800	49800	49800	49800	0
152	20230821	171200	25819550	49800	49800	49800	49800	4
153	20230821	171100	25819550	49800	49800	49800	49800	0
154	20230821	171000	25819550	49800	49800	49800	49800	0
155	20230821	170900	25819550	49800	49800	49800	49800	0
156	20230821	170800	25819550	49800	49800	49800	49800	0
157	20230821	170700	25819550	49800	49800	49800	49800	0
158	20230821	170600	25819550	49800	49800	49800	49800	0
159	20230821	170500	25819550	49800	49800	49800	49800	0
160	20230821	170400	25819550	49800	49800	49800	49800	0
161	20230821	170300	25819550	49800	49800	49800	49800	0
162	20230821	170200	25819550	49800	49800	49800	49800	0
163	20230821	170100	25819550	49800	49800	49800	49800	0
164	20230821	170000	25819550	49800	49800	49800	49800	0
165	20230821	165900	25819550	49800	49800	49800	49800	0
166	20230821	165800	25819550	49800	49800	49800	49800	0
167	20230821	165700	25819550	49800	49800	49800	49800	0
168	20230821	165600	25819550	49800	49800	49800	49800	0
169	20230821	165500	25819550	49800	49800	49800	49800	0
170	20230821	165400	25819550	49800	49800	49800	49800	0
171	20230821	165300	25819550	49800	49800	49800	49800	0
172	20230821	165200	25819550	49800	49800	49800	49800	0
173	20230821	165100	25819550	49800	49800	49800	49800	0
174	20230821	165000	25819550	49800	49800	49800	49800	0
175	20230821	164900	25819550	49800	49800	49800	49800	0
176	20230821	164800	25819550	49800	49800	49800	49800	0
177	20230821	164700	25819550	49800	49800	49800	49800	0
178	20230821	164600	25819550	49800	49800	49800	49800	0
179	20230821	164500	25819550	49800	49800	49800	49800	0
180	20230821	164400	25819550	49800	49800	49800	49800	0
181	20230821	164300	25819550	49800	49800	49800	49800	0
182	20230821	164200	25819550	49800	49800	49800	49800	4
183	20230821	164100	25819550	49800	49800	49800	49800	0
184	20230821	164000	25819550	49800	49800	49800	49800	0
185	20230821	163900	25819550	49800	49800	49800	49800	0
186	20230821	163800	25819550	49800	49800	49800	49800	0
187	20230821	163700	25819550	49800	49800	49800	49800	0
188	20230821	163600	25819550	49800	49800	49800	49800	0
189	20230821	163500	25819550	49800	49800	49800	49800	0
190	20230821	163400	25819550	49800	49800	49800	49800	0
191	20230821	163300	25819550	49800	49800	49800	49800	0
192	20230821	163200	25819550	49800	49800	49800	49800	0
193	20230821	163100	25819550	49800	49800	49800	49800	0
194	20230821	163000	25819550	49800	49800	49800	49800	0
195	20230821	162900	25819550	49800	49800	49800	49800	0
196	20230821	162800	25819550	49800	49800	49800	49800	0
197	20230821	162700	25819550	49800	49800	49800	49800	0
198	20230821	162600	25819550	49800	49800	49800	49800	0
199	20230821	162500	25819550	49800	49800	49800	49800	0
200	20230821	162400	25819550	49800	49800	49800	49800	0
201	20230821	162300	25819550	49800	49800	49800	49800	0
202	20230821	162200	25819550	49800	49800	49800	49800	0
203	20230821	162100	25819550	49800	49800	49800	49800	0
204	20230821	162000	25819550	49800	49800	49800	49800	0
205	20230821	161900	25819550	49800	49800	49800	49800	0
206	20230821	161800	25819550	49800	49800	49800	49800	0
207	20230821	161700	25819550	49800	49800	49800	49800	0
208	20230821	161600	25819550	49800	49800	49800	49800	0
209	20230821	161500	25819550	49800	49800	49800	49800	0
210	20230821	161400	25819550	49800	49800	49800	49800	0
211	20230821	161300	25819550	49800	49800	49800	49800	0
212	20230821	161200	25819550	49800	49800	49800	49800	4
213	20230821	161100	25819550	49800	49800	49800	49800	0
214	20230821	161000	25819550	49800	49800	49800	49800	0
215	20230821	160900	25819550	49800	49800	49800	49800	0
216	20230821	160800	25819550	49800	49800	49800	49800	0
217	20230821	160700	25819550	49800	49800	49800	49800	0
218	20230821	160600	25819550	49800	49800	49800	49800	0
219	20230821	160500	25819550	49800	49800	49800	49800	0
220	20230821	160400	25819550	49800	49800	49800	49800	0
221	20230821	160300	25819550	49800	49800	49800	49800	0
222	20230821	160200	25819550	49800	49800	49800	49800	0
223	20230821	160100	25819550	49800	49800	49800	49800	0
224	20230821	160000	25819550	49800	49800	49800	49800	0
225	20230821	155900	25819550	49800	49800	49800	49800	0
226	20230821	155800	25819550	49800	49800	49800	49800	0
227	20230821	155700	25819550	49800	49800	49800	49800	0
228	20230821	155600	25819550	49800	49800	49800	49800	0
229	20230821	155500	25819550	49800	49800	49800	49800	0
230	20230821	155400	25819550	49800	49800	49800	49800	0
231	20230821	155300	25819550	49800	49800	49800	49800	0
232	20230821	155200	25819550	49800	49800	49800	49800	0
233	20230821	155100	25819550	49800	49800	49800	49800	0
234	20230821	155000	25819550	49800	49800	49800	49800	0
235	20230821	154900	25819550	49800	49800	49800	49800	0
236	20230821	154800	25819550	49800	49800	49800	49800	0
237	20230821	154700	25819550	49800	49800	49800	49800	0
238	20230821	154600	25819550	49800	49800	49800	49800	0
239	20230821	154500	25819550	49800	49800	49800	49800	0
240	20230821	154400	25819550	49800	49800	49800	49800	0
241	20230821	154300	25819550	49800	49800	49800	49800	0
242	20230821	154200	25819550	49800	49800	49800	49800	4
243	20230821	154100	25819550	49800	49800	49800	49800	0
244	20230821	154000	25819550	49800	49800	49800	49800	0
245	20230821	153900	25819550	49800	49800	49800	49800	0
246	20230821	153800	25819550	49800	49800	49800	49800	0
247	20230821	153700	25819550	49800	49800	49800	49800	0
248	20230821	153600	25819550	49800	49800	49800	49800	0
249	20230821	153500	25819550	49800	49800	49800	49800	0
250	20230821	153400	25819550	49800	49800	49800	49800	0
251	20230821	153300	25819550	49800	49800	49800	49800	0
252	20230821	153200	25819550	49800	49800	49800	49800	0
253	20230821	153100	25819550	49800	49800	49800	49800	0
254	20230821	153000	25819550	49800	49800	49800	49800	4
255	20230821	152900	25620350	49650	49650	49650	49650	0
256	20230821	152800	25620350	49650	49650	49650	49650	0
257	20230821	152700	25620350	49650	49650	49650	49650	0
258	20230821	152600	25620350	49650	49650	49650	49650	0
259	20230821	152500	25620350	49650	49650	49650	49650	0
260	20230821	152400	25620350	49650	49650	49650	49650	0
261	20230821	152300	25620350	49650	49650	49650	49650	0
262	20230821	152200	25620350	49650	49650	49650	49650	0
263	20230821	152100	25620350	49650	49650	49650	49650	0
264	20230821	152000	25620350	49650	49650	49650	49650	0
265	20230821	151900	25620350	49650	49650	49650	49650	0
266	20230821	151800	25620350	49650	49650	49650	49650	0
267	20230821	151700	25620350	49650	49650	49650	49650	0
268	20230821	151600	25620350	49650	49650	49650	49650	1
269	20230821	151500	25570700	49650	49650	49650	49650	1
270	20230821	151400	25521050	49700	49700	49700	49700	0
271	20230821	151300	25521050	49700	49700	49700	49700	0
272	20230821	151200	25521050	49700	49700	49700	49700	0
273	20230821	151100	25521050	49700	49700	49700	49700	0
274	20230821	151000	25521050	49700	49700	49700	49700	0
275	20230821	150900	25521050	49700	49700	49700	49700	0
276	20230821	150800	25521050	49700	49700	49700	49700	0
277	20230821	150700	25521050	49700	49700	49700	49700	1
278	20230821	150600	25471350	49700	49700	49700	49700	0
279	20230821	150500	25471350	49700	49700	49700	49700	0
280	20230821	150400	25471350	49700	49700	49700	49700	1
281	20230821	150300	25421650	49650	49650	49650	49650	0
282	20230821	150200	25421650	49650	49650	49650	49650	0
283	20230821	150100	25421650	49650	49650	49650	49650	0
284	20230821	150000	25421650	49650	49650	49650	49650	0
285	20230821	145900	25421650	49650	49650	49650	49650	0
286	20230821	145800	25421650	49650	49650	49650	49650	0
287	20230821	145700	25421650	49650	49650	49650	49650	0
288	20230821	145600	25421650	49650	49650	49650	49650	0
289	20230821	145500	25421650	49650	49650	49650	49650	0
290	20230821	145400	25421650	49650	49650	49650	49650	0
291	20230821	145300	25421650	49650	49650	49650	49650	0
292	20230821	145200	25421650	49650	49650	49650	49650	0
293	20230821	145100	25421650	49650	49650	49650	49650	0
294	20230821	145000	25421650	49650	49650	49650	49650	0
295	20230821	144900	25421650	49650	49650	49650	49650	2
296	20230821	144800	25322350	49650	49650	49650	49650	0
297	20230821	144700	25322350	49650	49650	49650	49650	0
298	20230821	144600	25322350	49650	49650	49650	49650	0
299	20230821	144500	25322350	49650	49650	49650	49650	0
300	20230821	144400	25322350	49650	49650	49650	49650	0
301	20230821	144300	25322350	49650	49650	49650	49650	0
302	20230821	144200	25322350	49650	49650	49650	49650	0
303	20230821	144100	25322350	49650	49650	49650	49650	0
304	20230821	144000	25322350	49650	49650	49650	49650	0
305	20230821	143900	25322350	49650	49650	49650	49650	0
306	20230821	143800	25322350	49650	49650	49650	49650	0
307	20230821	143700	25322350	49650	49750	49750	49650	67
308	20230821	143600	21995200	49750	49750	49750	49750	0
309	20230821	143500	21995200	49750	49750	49750	49750	0
310	20230821	143400	21995200	49750	49750	49750	49750	0
311	20230821	143300	21995200	49750	49750	49750	49750	0
312	20230821	143200	21995200	49750	49750	49750	49750	0
313	20230821	143100	21995200	49750	49750	49750	49750	0
314	20230821	143000	21995200	49750	49750	49750	49750	0
315	20230821	142900	21995200	49750	49750	49750	49750	0
316	20230821	142800	21995200	49750	49750	49750	49750	0
317	20230821	142700	21995200	49750	49750	49750	49750	0
318	20230821	142600	21995200	49750	49750	49750	49750	0
319	20230821	142500	21995200	49750	49750	49750	49750	0
320	20230821	142400	21995200	49750	49750	49750	49750	0
321	20230821	142300	21995200	49750	49750	49750	49750	0
322	20230821	142200	21995200	49750	49750	49750	49750	0
323	20230821	142100	21995200	49750	49750	49750	49750	0
324	20230821	142000	21995200	49750	49750	49750	49750	0
325	20230821	141900	21995200	49750	49750	49750	49750	0
326	20230821	141800	21995200	49750	49750	49750	49750	0
327	20230821	141700	21995200	49750	49750	49750	49750	4
328	20230821	141600	21796200	49850	49850	49850	49850	0
329	20230821	141500	21796200	49850	49850	49850	49850	0
330	20230821	141400	21796200	49850	49850	49850	49850	0
331	20230821	141300	21796200	49850	49850	49850	49850	0
332	20230821	141200	21796200	49850	49850	49850	49850	2
333	20230821	141100	21696500	49850	49850	49850	49850	0
334	20230821	141000	21696500	49850	49850	49850	49850	0
335	20230821	140900	21696500	49850	49850	49850	49850	0
336	20230821	140800	21696500	49850	49850	49850	49850	0
337	20230821	140700	21696500	49850	49850	49850	49850	0
338	20230821	140600	21696500	49850	49850	49850	49850	0
339	20230821	140500	21696500	49850	49850	49850	49850	0
340	20230821	140400	21696500	49850	49850	49850	49850	0
341	20230821	140300	21696500	49850	49850	49850	49850	11
342	20230821	140200	21148150	49850	49850	49850	49850	11
343	20230821	140100	20599800	49850	49850	49850	49850	0
344	20230821	140000	20599800	49850	49850	49850	49850	0
345	20230821	135900	20599800	49850	49850	49850	49850	0
346	20230821	135800	20599800	49850	49850	49850	49850	0
347	20230821	135700	20599800	49850	49850	49850	49850	0
348	20230821	135600	20599800	49850	49850	49850	49850	0
349	20230821	135500	20599800	49850	49800	49850	49800	10
350	20230821	135400	20101550	49850	49850	49850	49850	0
351	20230821	135300	20101550	49850	49850	49850	49850	0
352	20230821	135200	20101550	49850	49850	49850	49850	0
353	20230821	135100	20101550	49850	49850	49850	49850	0
354	20230821	135000	20101550	49850	49850	49850	49850	0
355	20230821	134900	20101550	49850	49850	49850	49850	0
356	20230821	134800	20101550	49850	49850	49850	49850	0
357	20230821	134700	20101550	49850	49850	49850	49850	0
358	20230821	134600	20101550	49850	49850	49850	49850	0
359	20230821	134500	20101550	49850	49850	49850	49850	0
360	20230821	134400	20101550	49850	49850	49850	49850	0
361	20230821	134300	20101550	49850	49850	49850	49850	0
362	20230821	134200	20101550	49850	49850	49850	49850	0
363	20230821	134100	20101550	49850	49850	49850	49850	0
364	20230821	134000	20101550	49850	49850	49850	49850	0
365	20230821	133900	20101550	49850	49850	49850	49850	0
366	20230821	133800	20101550	49850	49850	49850	49850	0
367	20230821	133700	20101550	49850	49850	49850	49850	0
368	20230821	133600	20101550	49850	49850	49850	49850	0
369	20230821	133500	20101550	49850	49850	49850	49850	0
370	20230821	133400	20101550	49850	49850	49850	49850	0
371	20230821	133300	20101550	49850	49850	49850	49850	0
372	20230821	133200	20101550	49850	49850	49850	49850	0
373	20230821	133100	20101550	49850	49850	49850	49850	0
374	20230821	133000	20101550	49850	49850	49850	49850	0
375	20230821	132900	20101550	49850	49850	49850	49850	0
376	20230821	132800	20101550	49850	49850	49850	49850	0
377	20230821	132700	20101550	49850	49850	49850	49850	0
378	20230821	132600	20101550	49850	49850	49850	49850	0
379	20230821	132500	20101550	49850	49850	49850	49850	2
380	20230821	132400	20001850	49850	49850	49850	49850	0
381	20230821	132300	20001850	49850	49850	49850	49850	0
382	20230821	132200	20001850	49850	49850	49850	49850	0
383	20230821	132100	20001850	49850	49850	49850	49850	0
384	20230821	132000	20001850	49850	49850	49850	49850	0
385	20230821	131900	20001850	49850	49850	49850	49850	0
386	20230821	131800	20001850	49850	49850	49850	49850	0
387	20230821	131700	20001850	49850	49850	49850	49850	0
388	20230821	131600	20001850	49850	49850	49850	49850	0
389	20230821	131500	20001850	49850	49850	49850	49850	0
390	20230821	131400	20001850	49850	49850	49850	49850	0
391	20230821	131300	20001850	49850	49850	49850	49850	0
392	20230821	131200	20001850	49850	49850	49850	49850	0
393	20230821	131100	20001850	49850	49850	49850	49850	0
394	20230821	131000	20001850	49850	49850	49850	49850	0
395	20230821	130900	20001850	49850	49850	49850	49850	0
396	20230821	130800	20001850	49850	49850	49850	49850	0
397	20230821	130700	20001850	49850	49850	49850	49850	0
398	20230821	130600	20001850	49850	49850	49850	49850	0
399	20230821	130500	20001850	49850	49850	49850	49850	0
400	20230821	130400	20001850	49850	49850	49850	49850	0
401	20230821	130300	20001850	49850	49850	49850	49850	0
402	20230821	130200	20001850	49850	49850	49850	49850	0
403	20230821	130100	20001850	49850	49850	49850	49850	0
404	20230821	130000	20001850	49850	49850	49850	49850	0
405	20230821	125900	20001850	49850	49850	49850	49850	0
406	20230821	125800	20001850	49850	49850	49850	49850	0
407	20230821	125700	20001850	49850	49850	49850	49850	2
408	20230821	125600	19902150	49850	49850	49850	49850	0
409	20230821	125500	19902150	49850	49850	49850	49850	0
410	20230821	125400	19902150	49850	49850	49850	49850	0
411	20230821	125300	19902150	49850	49850	49850	49850	0
412	20230821	125200	19902150	49850	49850	49850	49850	0
413	20230821	125100	19902150	49850	49850	49850	49850	0
414	20230821	125000	19902150	49850	49850	49850	49850	0
415	20230821	124900	19902150	49850	49850	49850	49850	0
416	20230821	124800	19902150	49850	49850	49850	49850	0
417	20230821	124700	19902150	49850	49850	49850	49850	0
418	20230821	124600	19902150	49850	49850	49850	49850	2
419	20230821	124500	19802450	49850	49850	49850	49850	0
420	20230821	124400	19802450	49850	49850	49850	49850	0
421	20230821	124300	19802450	49850	49850	49850	49850	0
422	20230821	124200	19802450	49850	49850	49850	49850	0
423	20230821	124100	19802450	49850	49850	49850	49850	0
424	20230821	124000	19802450	49850	49850	49850	49850	0
425	20230821	123900	19802450	49850	49850	49850	49850	0
426	20230821	123800	19802450	49850	49850	49850	49850	0
427	20230821	123700	19802450	49850	49850	49850	49850	0
428	20230821	123600	19802450	49850	49850	49850	49850	5
429	20230821	123500	19553200	49850	49850	49850	49850	0
430	20230821	123400	19553200	49850	49850	49850	49850	0
431	20230821	123300	19553200	49850	49850	49850	49850	0
432	20230821	123200	19553200	49850	49850	49850	49850	0
433	20230821	123100	19553200	49850	49850	49850	49850	0
434	20230821	123000	19553200	49850	49850	49850	49850	0
435	20230821	122900	19553200	49850	49850	49850	49850	0
436	20230821	122800	19553200	49850	49850	49850	49850	0
437	20230821	122700	19553200	49850	49850	49850	49850	0
438	20230821	122600	19553200	49850	49850	49850	49850	0
439	20230821	122500	19553200	49850	49850	49850	49850	0
440	20230821	122400	19553200	49850	49850	49850	49850	0
441	20230821	122300	19553200	49850	49850	49850	49850	0
442	20230821	122200	19553200	49850	49850	49850	49850	0
443	20230821	122100	19553200	49850	49850	49850	49850	1
444	20230821	122000	19503350	49800	49800	49800	49800	0
445	20230821	121900	19503350	49800	49800	49800	49800	0
446	20230821	121800	19503350	49800	49800	49800	49800	0
447	20230821	121700	19503350	49800	49800	49800	49800	0
448	20230821	121600	19503350	49800	49800	49800	49800	0
449	20230821	121500	19503350	49800	49800	49800	49800	0
450	20230821	121400	19503350	49800	49800	49800	49800	0
451	20230821	121300	19503350	49800	49800	49800	49800	0
452	20230821	121200	19503350	49800	49800	49800	49800	0
453	20230821	121100	19503350	49800	49800	49800	49800	0
454	20230821	121000	19503350	49800	49800	49800	49800	0
455	20230821	120900	19503350	49800	49800	49800	49800	0
456	20230821	120800	19503350	49800	49800	49800	49800	0
457	20230821	120700	19503350	49800	49800	49800	49800	0
458	20230821	120600	19503350	49800	49800	49800	49800	0
459	20230821	120500	19503350	49800	49800	49800	49800	0
460	20230821	120400	19503350	49800	49800	49800	49800	0
461	20230821	120300	19503350	49800	49800	49800	49800	0
462	20230821	120200	19503350	49800	49800	49800	49800	0
463	20230821	120100	19503350	49800	49800	49800	49800	0
464	20230821	120000	19503350	49800	49800	49800	49800	0
465	20230821	115900	19503350	49800	49800	49800	49800	0
466	20230821	115800	19503350	49800	49800	49800	49800	0
467	20230821	115700	19503350	49800	49800	49800	49800	0
468	20230821	115600	19503350	49800	49800	49800	49800	0
469	20230821	115500	19503350	49800	49800	49800	49800	0
470	20230821	115400	19503350	49800	49800	49800	49800	1
471	20230821	115300	19453550	49900	49900	49900	49900	0
472	20230821	115200	19453550	49900	49900	49900	49900	0
473	20230821	115100	19453550	49900	49900	49900	49900	0
474	20230821	115000	19453550	49900	49900	49900	49900	0
475	20230821	114900	19453550	49900	49900	49900	49900	0
476	20230821	114800	19453550	49900	49900	49900	49900	0
477	20230821	114700	19453550	49900	49900	49900	49900	0
478	20230821	114600	19453550	49900	49900	49900	49900	0
479	20230821	114500	19453550	49900	49900	49900	49900	0
480	20230821	114400	19453550	49900	49900	49900	49900	0
481	20230821	114300	19453550	49900	49900	49900	49900	0
482	20230821	114200	19453550	49900	49900	49900	49900	0
483	20230821	114100	19453550	49900	49900	49900	49900	0
484	20230821	114000	19453550	49900	49900	49900	49900	0
485	20230821	113900	19453550	49900	49900	49900	49900	0
486	20230821	113800	19453550	49900	49900	49900	49900	0
487	20230821	113700	19453550	49900	49900	49900	49900	0
488	20230821	113600	19453550	49900	49900	49900	49900	0
489	20230821	113500	19453550	49900	49900	49900	49900	0
490	20230821	113400	19453550	49900	49900	49900	49900	0
491	20230821	113300	19453550	49900	49900	49900	49900	0
492	20230821	113200	19453550	49900	49900	49900	49900	0
493	20230821	113100	19453550	49900	49900	49900	49900	0
494	20230821	113000	19453550	49900	49900	49900	49900	0
495	20230821	112900	19453550	49900	49900	49900	49900	0
496	20230821	112800	19453550	49900	49900	49900	49900	0
497	20230821	112700	19453550	49900	49900	49900	49900	0
498	20230821	112600	19453550	49900	49900	49900	49900	0
499	20230821	112500	19453550	49900	49900	49900	49900	0
500	20230821	112400	19453550	49900	49900	49900	49900	0
501	20230821	112300	19453550	49900	49900	49900	49900	1
502	20230821	112200	19403650	49900	49900	49900	49900	0
503	20230821	112100	19403650	49900	49800	49900	49800	124
504	20230821	112000	13227100	49750	49750	49750	49750	0
505	20230821	111900	13227100	49750	49750	49750	49750	0
506	20230821	111800	13227100	49750	49750	49750	49750	0
507	20230821	111700	13227100	49750	49750	49750	49750	0
508	20230821	111600	13227100	49750	49750	49750	49750	6
509	20230821	111500	12928600	49750	49750	49750	49750	1
510	20230821	111400	12878850	49750	49750	49750	49750	0
511	20230821	111300	12878850	49750	49750	49750	49750	0
512	20230821	111200	12878850	49750	49750	49750	49750	1
513	20230821	111100	12829100	49750	49750	49750	49750	0
514	20230821	111000	12829100	49750	49750	49750	49750	0
515	20230821	110900	12829100	49750	49750	49750	49750	0
516	20230821	110800	12829100	49750	49750	49750	49750	0
517	20230821	110700	12829100	49750	49750	49750	49750	0
518	20230821	110600	12829100	49750	49750	49750	49750	0
519	20230821	110500	12829100	49750	49750	49750	49750	0
520	20230821	110400	12829100	49750	49750	49750	49750	7
521	20230821	110300	12480850	49750	49750	49750	49750	15
522	20230821	110200	11734600	49800	49800	49800	49800	0
523	20230821	110100	11734600	49800	49800	49800	49800	0
524	20230821	110000	11734600	49800	49800	49800	49800	0
525	20230821	105900	11734600	49800	49800	49800	49800	0
526	20230821	105800	11734600	49800	49800	49800	49800	0
527	20230821	105700	11734600	49800	49800	49800	49800	0
528	20230821	105600	11734600	49800	49800	49800	49800	0
529	20230821	105500	11734600	49800	49800	49800	49800	0
530	20230821	105400	11734600	49800	49800	49800	49800	0
531	20230821	105300	11734600	49800	49800	49800	49800	0
532	20230821	105200	11734600	49800	49800	49800	49800	0
533	20230821	105100	11734600	49800	49800	49800	49800	0
534	20230821	105000	11734600	49800	49800	49800	49800	0
535	20230821	104900	11734600	49800	49800	49800	49800	0
536	20230821	104800	11734600	49800	49800	49800	49800	0
537	20230821	104700	11734600	49800	49800	49800	49800	0
538	20230821	104600	11734600	49800	49800	49800	49800	0
539	20230821	104500	11734600	49800	49750	49800	49750	16
540	20230821	104400	10937850	49750	49750	49750	49750	0
541	20230821	104300	10937850	49750	49800	49800	49750	33
542	20230821	104200	9295200	49750	49750	49750	49750	12
543	20230821	104100	8698200	49650	49650	49650	49650	0
544	20230821	104000	8698200	49650	49650	49650	49650	0
545	20230821	103900	8698200	49650	49650	49650	49650	0
546	20230821	103800	8698200	49650	49650	49650	49650	0
547	20230821	103700	8698200	49650	49650	49650	49650	0
548	20230821	103600	8698200	49650	49650	49650	49650	0
549	20230821	103500	8698200	49650	49650	49650	49650	0
550	20230821	103400	8698200	49650	49650	49650	49650	0
551	20230821	103300	8698200	49650	49650	49650	49650	0
552	20230821	103200	8698200	49650	49650	49650	49650	0
553	20230821	103100	8698200	49650	49650	49650	49650	0
554	20230821	103000	8698200	49650	49650	49650	49650	0
555	20230821	102900	8698200	49650	49650	49650	49650	0
556	20230821	102800	8698200	49650	49650	49650	49650	0
557	20230821	102700	8698200	49650	49650	49650	49650	0
558	20230821	102600	8698200	49650	49650	49650	49650	8
559	20230821	102500	8301000	49700	49700	49700	49700	1
560	20230821	102400	8251300	49750	49750	49750	49750	0
561	20230821	102300	8251300	49750	49750	49750	49750	0
562	20230821	102200	8251300	49750	49750	49750	49750	0
563	20230821	102100	8251300	49750	49750	49750	49750	0
564	20230821	102000	8251300	49750	49750	49750	49750	1
565	20230821	101900	8201550	49750	49750	49750	49750	0
566	20230821	101800	8201550	49750	49750	49750	49750	0
567	20230821	101700	8201550	49750	49750	49750	49750	2
568	20230821	101600	8102050	49750	49750	49750	49750	0
569	20230821	101500	8102050	49750	49750	49750	49750	0
570	20230821	101400	8102050	49750	49750	49750	49750	0
571	20230821	101300	8102050	49750	49750	49750	49750	0
572	20230821	101200	8102050	49750	49750	49750	49750	0
573	20230821	101100	8102050	49750	49750	49750	49750	0
574	20230821	101000	8102050	49750	49750	49750	49750	0
575	20230821	100900	8102050	49750	49750	49750	49750	0
576	20230821	100800	8102050	49750	49750	49750	49750	0
577	20230821	100700	8102050	49750	49750	49750	49750	0
578	20230821	100600	8102050	49750	49750	49750	49750	0
579	20230821	100500	8102050	49750	49750	49750	49750	0
580	20230821	100400	8102050	49750	49750	49750	49750	1
581	20230821	100300	8052300	49750	49750	49750	49750	0
582	20230821	100200	8052300	49750	49750	49750	49750	0
583	20230821	100100	8052300	49750	49750	49750	49750	0
584	20230821	100000	8052300	49750	49750	49750	49750	0
585	20230821	095900	8052300	49750	49750	49750	49750	2
586	20230821	095800	7952800	49750	49750	49750	49750	0
587	20230821	095700	7952800	49750	49750	49750	49750	0
588	20230821	095600	7952800	49750	49750	49750	49750	100
589	20230821	095500	2977800	49750	49750	49750	49750	0
590	20230821	095400	2977800	49750	49750	49750	49750	2
591	20230821	095300	2878300	49750	49750	49750	49750	0
592	20230821	095200	2878300	49750	49750	49750	49750	0
593	20230821	095100	2878300	49750	49750	49750	49750	1
594	20230821	095000	2828550	49600	49600	49600	49600	0
595	20230821	094900	2828550	49600	49600	49600	49600	0
596	20230821	094800	2828550	49600	49600	49600	49600	0
597	20230821	094700	2828550	49600	49600	49600	49600	0
598	20230821	094600	2828550	49600	49600	49600	49600	0
599	20230821	094500	2828550	49600	49600	49600	49600	6
600	20230821	094400	2530950	49600	49600	49600	49600	0
601	20230821	094300	2530950	49600	49600	49600	49600	0
602	20230821	094200	2530950	49600	49600	49600	49600	0
603	20230821	094100	2530950	49600	49600	49600	49600	1
604	20230821	094000	2481350	49750	49750	49750	49750	0
605	20230821	093900	2481350	49750	49750	49750	49750	0
606	20230821	093800	2481350	49750	49750	49750	49750	0
607	20230821	093700	2481350	49750	49750	49750	49750	0
608	20230821	093600	2481350	49750	49750	49750	49750	0
609	20230821	093500	2481350	49750	49750	49750	49750	0
610	20230821	093400	2481350	49750	49750	49750	49750	0
611	20230821	093300	2481350	49750	49750	49750	49750	0
612	20230821	093200	2481350	49750	49750	49750	49750	0
613	20230821	093100	2481350	49750	49750	49750	49750	1
614	20230821	093000	2431600	49750	49750	49750	49750	0
615	20230821	092900	2431600	49750	49750	49750	49750	0
616	20230821	092800	2431600	49750	49750	49750	49750	0
617	20230821	092700	2431600	49750	49750	49750	49750	0
618	20230821	092600	2431600	49750	49750	49750	49750	0
619	20230821	092500	2431600	49750	49750	49750	49750	0
620	20230821	092400	2431600	49750	49750	49750	49750	0
621	20230821	092300	2431600	49750	49750	49750	49750	0
622	20230821	092200	2431600	49750	49750	49750	49750	0
623	20230821	092100	2431600	49750	49750	49750	49750	0
624	20230821	092000	2431600	49750	49750	49750	49750	1
625	20230821	091900	2381850	49700	49700	49700	49700	0
626	20230821	091800	2381850	49700	49700	49700	49700	4
627	20230821	091700	2183050	49650	49650	49650	49650	1
628	20230821	091600	2133400	49700	49700	49700	49700	0
629	20230821	091500	2133400	49700	49700	49750	49700	4
630	20230821	091400	1934500	49550	49550	49550	49550	0
631	20230821	091300	1934500	49550	49550	49550	49550	3
632	20230821	091200	1785850	49500	49500	49500	49500	0
633	20230821	091100	1785850	49500	49500	49500	49500	0
634	20230821	091000	1785850	49500	49500	49500	49500	0
635	20230821	090900	1785850	49500	49500	49500	49500	0
636	20230821	090800	1785850	49500	49500	49500	49500	16
637	20230821	090700	993850	49550	49550	49550	49550	3
638	20230821	090600	845200	49600	49700	49700	49600	6
639	20230821	090500	547250	49750	49750	49750	49750	0
640	20230821	090400	547250	49750	49750	49750	49750	0
641	20230821	090300	547250	49750	49750	49750	49750	1
642	20230821	090200	497500	49750	49750	49750	49750	5
643	20230821	090100	248750	49750	49750	49750	49750	0
644	20230821	090000	248750	49750	49750	49750	49750	5