KissMeData/092230/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	194600	16304850	49850	49850	49850	49850	38
3	20230807	194500	16304850	49850	49850	49850	49850	0
4	20230807	194400	16304850	49850	49850	49850	49850	0
5	20230807	194300	16304850	49850	49850	49850	49850	0
6	20230807	194200	16304850	49850	49850	49850	49850	0
7	20230807	194100	16304850	49850	49850	49850	49850	0
8	20230807	194000	16304850	49850	49850	49850	49850	0
9	20230807	193900	16304850	49850	49850	49850	49850	0
10	20230807	193800	16304850	49850	49850	49850	49850	0
11	20230807	193700	16304850	49850	49850	49850	49850	0
12	20230807	193600	16304850	49850	49850	49850	49850	0
13	20230807	193500	16304850	49850	49850	49850	49850	0
14	20230807	193400	16304850	49850	49850	49850	49850	0
15	20230807	193300	16304850	49850	49850	49850	49850	0
16	20230807	193200	16304850	49850	49850	49850	49850	0
17	20230807	193100	16304850	49850	49850	49850	49850	0
18	20230807	193000	16304850	49850	49850	49850	49850	0
19	20230807	192900	16304850	49850	49850	49850	49850	0
20	20230807	192800	16304850	49850	49850	49850	49850	0
21	20230807	192700	16304850	49850	49850	49850	49850	0
22	20230807	192600	16304850	49850	49850	49850	49850	0
23	20230807	192500	16304850	49850	49850	49850	49850	0
24	20230807	192400	16304850	49850	49850	49850	49850	0
25	20230807	192300	16304850	49850	49850	49850	49850	0
26	20230807	192200	16304850	49850	49850	49850	49850	0
27	20230807	192100	16304850	49850	49850	49850	49850	0
28	20230807	192000	16304850	49850	49850	49850	49850	0
29	20230807	191900	16304850	49850	49850	49850	49850	0
30	20230807	191800	16304850	49850	49850	49850	49850	0
31	20230807	191700	16304850	49850	49850	49850	49850	0
32	20230807	191600	16304850	49850	49850	49850	49850	38
33	20230807	191500	16304850	49850	49850	49850	49850	0
34	20230807	191400	16304850	49850	49850	49850	49850	0
35	20230807	191300	16304850	49850	49850	49850	49850	0
36	20230807	191200	16304850	49850	49850	49850	49850	0
37	20230807	191100	16304850	49850	49850	49850	49850	0
38	20230807	191000	16304850	49850	49850	49850	49850	0
39	20230807	190900	16304850	49850	49850	49850	49850	0
40	20230807	190800	16304850	49850	49850	49850	49850	0
41	20230807	190700	16304850	49850	49850	49850	49850	0
42	20230807	190600	16304850	49850	49850	49850	49850	0
43	20230807	190500	16304850	49850	49850	49850	49850	0
44	20230807	190400	16304850	49850	49850	49850	49850	0
45	20230807	190300	16304850	49850	49850	49850	49850	0
46	20230807	190200	16304850	49850	49850	49850	49850	0
47	20230807	190100	16304850	49850	49850	49850	49850	0
48	20230807	190000	16304850	49850	49850	49850	49850	0
49	20230807	185900	16304850	49850	49850	49850	49850	0
50	20230807	185800	16304850	49850	49850	49850	49850	0
51	20230807	185700	16304850	49850	49850	49850	49850	0
52	20230807	185600	16304850	49850	49850	49850	49850	0
53	20230807	185500	16304850	49850	49850	49850	49850	0
54	20230807	185400	16304850	49850	49850	49850	49850	0
55	20230807	185300	16304850	49850	49850	49850	49850	0
56	20230807	185200	16304850	49850	49850	49850	49850	0
57	20230807	185100	16304850	49850	49850	49850	49850	0
58	20230807	185000	16304850	49850	49850	49850	49850	0
59	20230807	184900	16304850	49850	49850	49850	49850	0
60	20230807	184800	16304850	49850	49850	49850	49850	0
61	20230807	184700	16304850	49850	49850	49850	49850	0
62	20230807	184600	16304850	49850	49850	49850	49850	38
63	20230807	184500	16304850	49850	49850	49850	49850	0
64	20230807	184400	16304850	49850	49850	49850	49850	0
65	20230807	184300	16304850	49850	49850	49850	49850	0
66	20230807	184200	16304850	49850	49850	49850	49850	0
67	20230807	184100	16304850	49850	49850	49850	49850	0
68	20230807	184000	16304850	49850	49850	49850	49850	0
69	20230807	183900	16304850	49850	49850	49850	49850	0
70	20230807	183800	16304850	49850	49850	49850	49850	0
71	20230807	183700	16304850	49850	49850	49850	49850	0
72	20230807	183600	16304850	49850	49850	49850	49850	0
73	20230807	183500	16304850	49850	49850	49850	49850	0
74	20230807	183400	16304850	49850	49850	49850	49850	0
75	20230807	183300	16304850	49850	49850	49850	49850	0
76	20230807	183200	16304850	49850	49850	49850	49850	0
77	20230807	183100	16304850	49850	49850	49850	49850	0
78	20230807	183000	16304850	49850	49850	49850	49850	0
79	20230807	182900	16304850	49850	49850	49850	49850	0
80	20230807	182800	16304850	49850	49850	49850	49850	0
81	20230807	182700	16304850	49850	49850	49850	49850	0
82	20230807	182600	16304850	49850	49850	49850	49850	0
83	20230807	182500	16304850	49850	49850	49850	49850	0
84	20230807	182400	16304850	49850	49850	49850	49850	0
85	20230807	182300	16304850	49850	49850	49850	49850	0
86	20230807	182200	16304850	49850	49850	49850	49850	0
87	20230807	182100	16304850	49850	49850	49850	49850	0
88	20230807	182000	16304850	49850	49850	49850	49850	0
89	20230807	181900	16304850	49850	49850	49850	49850	0
90	20230807	181800	16304850	49850	49850	49850	49850	0
91	20230807	181700	16304850	49850	49850	49850	49850	0
92	20230807	181600	16304850	49850	49850	49850	49850	38
93	20230807	181500	16304850	49850	49850	49850	49850	0
94	20230807	181400	16304850	49850	49850	49850	49850	0
95	20230807	181300	16304850	49850	49850	49850	49850	0
96	20230807	181200	16304850	49850	49850	49850	49850	0
97	20230807	181100	16304850	49850	49850	49850	49850	0
98	20230807	181000	16304850	49850	49850	49850	49850	0
99	20230807	180900	16304850	49850	49850	49850	49850	0
100	20230807	180800	16304850	49850	49850	49850	49850	0
101	20230807	180700	16304850	49850	49850	49850	49850	0
102	20230807	180600	16304850	49850	49850	49850	49850	0
103	20230807	180500	16304850	49850	49850	49850	49850	0
104	20230807	180400	16304850	49850	49850	49850	49850	0
105	20230807	180300	16304850	49850	49850	49850	49850	0
106	20230807	180200	16304850	49850	49850	49850	49850	0
107	20230807	180100	16304850	49850	49850	49850	49850	0
108	20230807	180000	16304850	49850	49850	49850	49850	0
109	20230807	175900	16304850	49850	49850	49850	49850	0
110	20230807	175800	16304850	49850	49850	49850	49850	0
111	20230807	175700	16304850	49850	49850	49850	49850	0
112	20230807	175600	16304850	49850	49850	49850	49850	0
113	20230807	175500	16304850	49850	49850	49850	49850	0
114	20230807	175400	16304850	49850	49850	49850	49850	0
115	20230807	175300	16304850	49850	49850	49850	49850	0
116	20230807	175200	16304850	49850	49850	49850	49850	0
117	20230807	175100	16304850	49850	49850	49850	49850	0
118	20230807	175000	16304850	49850	49850	49850	49850	0
119	20230807	174900	16304850	49850	49850	49850	49850	0
120	20230807	174800	16304850	49850	49850	49850	49850	0
121	20230807	174700	16304850	49850	49850	49850	49850	0
122	20230807	174600	16304850	49850	49850	49850	49850	38
123	20230807	174500	16304850	49850	49850	49850	49850	0
124	20230807	174400	16304850	49850	49850	49850	49850	0
125	20230807	174300	16304850	49850	49850	49850	49850	0
126	20230807	174200	16304850	49850	49850	49850	49850	0
127	20230807	174100	16304850	49850	49850	49850	49850	0
128	20230807	174000	16304850	49850	49850	49850	49850	0
129	20230807	173900	16304850	49850	49850	49850	49850	0
130	20230807	173800	16304850	49850	49850	49850	49850	0
131	20230807	173700	16304850	49850	49850	49850	49850	0
132	20230807	173600	16304850	49850	49850	49850	49850	0
133	20230807	173500	16304850	49850	49850	49850	49850	0
134	20230807	173400	16304850	49850	49850	49850	49850	0
135	20230807	173300	16304850	49850	49850	49850	49850	0
136	20230807	173200	16304850	49850	49850	49850	49850	0
137	20230807	173100	16304850	49850	49850	49850	49850	0
138	20230807	173000	16304850	49850	49850	49850	49850	0
139	20230807	172900	16304850	49850	49850	49850	49850	0
140	20230807	172800	16304850	49850	49850	49850	49850	0
141	20230807	172700	16304850	49850	49850	49850	49850	0
142	20230807	172600	16304850	49850	49850	49850	49850	0
143	20230807	172500	16304850	49850	49850	49850	49850	0
144	20230807	172400	16304850	49850	49850	49850	49850	0
145	20230807	172300	16304850	49850	49850	49850	49850	0
146	20230807	172200	16304850	49850	49850	49850	49850	0
147	20230807	172100	16304850	49850	49850	49850	49850	0
148	20230807	172000	16304850	49850	49850	49850	49850	0
149	20230807	171900	16304850	49850	49850	49850	49850	0
150	20230807	171800	16304850	49850	49850	49850	49850	0
151	20230807	171700	16304850	49850	49850	49850	49850	0
152	20230807	171600	16304850	49850	49850	49850	49850	38
153	20230807	171500	16304850	49850	49850	49850	49850	0
154	20230807	171400	16304850	49850	49850	49850	49850	0
155	20230807	171300	16304850	49850	49850	49850	49850	0
156	20230807	171200	16304850	49850	49850	49850	49850	0
157	20230807	171100	16304850	49850	49850	49850	49850	0
158	20230807	171000	16304850	49850	49850	49850	49850	0
159	20230807	170900	16304850	49850	49850	49850	49850	0
160	20230807	170800	16304850	49850	49850	49850	49850	0
161	20230807	170700	16304850	49850	49850	49850	49850	0
162	20230807	170600	16304850	49850	49850	49850	49850	0
163	20230807	170500	16304850	49850	49850	49850	49850	0
164	20230807	170400	16304850	49850	49850	49850	49850	0
165	20230807	170300	16304850	49850	49850	49850	49850	0
166	20230807	170200	16304850	49850	49850	49850	49850	0
167	20230807	170100	16304850	49850	49850	49850	49850	0
168	20230807	170000	16304850	49850	49850	49850	49850	0
169	20230807	165900	16304850	49850	49850	49850	49850	0
170	20230807	165800	16304850	49850	49850	49850	49850	0
171	20230807	165700	16304850	49850	49850	49850	49850	0
172	20230807	165600	16304850	49850	49850	49850	49850	0
173	20230807	165500	16304850	49850	49850	49850	49850	0
174	20230807	165400	16304850	49850	49850	49850	49850	0
175	20230807	165300	16304850	49850	49850	49850	49850	0
176	20230807	165200	16304850	49850	49850	49850	49850	0
177	20230807	165100	16304850	49850	49850	49850	49850	0
178	20230807	165000	16304850	49850	49850	49850	49850	0
179	20230807	164900	16304850	49850	49850	49850	49850	0
180	20230807	164800	16304850	49850	49850	49850	49850	0
181	20230807	164700	16304850	49850	49850	49850	49850	0
182	20230807	164600	16304850	49850	49850	49850	49850	38
183	20230807	164500	16304850	49850	49850	49850	49850	0
184	20230807	164400	16304850	49850	49850	49850	49850	0
185	20230807	164300	16304850	49850	49850	49850	49850	0
186	20230807	164200	16304850	49850	49850	49850	49850	0
187	20230807	164100	16304850	49850	49850	49850	49850	0
188	20230807	164000	16304850	49850	49850	49850	49850	0
189	20230807	163900	16304850	49850	49850	49850	49850	0
190	20230807	163800	16304850	49850	49850	49850	49850	0
191	20230807	163700	16304850	49850	49850	49850	49850	0
192	20230807	163600	16304850	49850	49850	49850	49850	0
193	20230807	163500	16304850	49850	49850	49850	49850	0
194	20230807	163400	16304850	49850	49850	49850	49850	0
195	20230807	163300	16304850	49850	49850	49850	49850	0
196	20230807	163200	16304850	49850	49850	49850	49850	0
197	20230807	163100	16304850	49850	49850	49850	49850	0
198	20230807	163000	16304850	49850	49850	49850	49850	0
199	20230807	162900	16304850	49850	49850	49850	49850	0
200	20230807	162800	16304850	49850	49850	49850	49850	0
201	20230807	162700	16304850	49850	49850	49850	49850	0
202	20230807	162600	16304850	49850	49850	49850	49850	0
203	20230807	162500	16304850	49850	49850	49850	49850	0
204	20230807	162400	16304850	49850	49850	49850	49850	0
205	20230807	162300	16304850	49850	49850	49850	49850	0
206	20230807	162200	16304850	49850	49850	49850	49850	0
207	20230807	162100	16304850	49850	49850	49850	49850	0
208	20230807	162000	16304850	49850	49850	49850	49850	0
209	20230807	161900	16304850	49850	49850	49850	49850	0
210	20230807	161800	16304850	49850	49850	49850	49850	0
211	20230807	161700	16304850	49850	49850	49850	49850	0
212	20230807	161600	16304850	49850	49850	49850	49850	38
213	20230807	161500	16304850	49850	49850	49850	49850	0
214	20230807	161400	16304850	49850	49850	49850	49850	0
215	20230807	161300	16304850	49850	49850	49850	49850	0
216	20230807	161200	16304850	49850	49850	49850	49850	0
217	20230807	161100	16304850	49850	49850	49850	49850	0
218	20230807	161000	16304850	49850	49850	49850	49850	0
219	20230807	160900	16304850	49850	49850	49850	49850	0
220	20230807	160800	16304850	49850	49850	49850	49850	0
221	20230807	160700	16304850	49850	49850	49850	49850	0
222	20230807	160600	16304850	49850	49850	49850	49850	0
223	20230807	160500	16304850	49850	49850	49850	49850	0
224	20230807	160400	16304850	49850	49850	49850	49850	0
225	20230807	160300	16304850	49850	49850	49850	49850	0
226	20230807	160200	16304850	49850	49850	49850	49850	0
227	20230807	160100	16304850	49850	49850	49850	49850	0
228	20230807	160000	16304850	49850	49850	49850	49850	0
229	20230807	155900	16304850	49850	49850	49850	49850	0
230	20230807	155800	16304850	49850	49850	49850	49850	0
231	20230807	155700	16304850	49850	49850	49850	49850	0
232	20230807	155600	16304850	49850	49850	49850	49850	0
233	20230807	155500	16304850	49850	49850	49850	49850	0
234	20230807	155400	16304850	49850	49850	49850	49850	0
235	20230807	155300	16304850	49850	49850	49850	49850	0
236	20230807	155200	16304850	49850	49850	49850	49850	0
237	20230807	155100	16304850	49850	49850	49850	49850	0
238	20230807	155000	16304850	49850	49850	49850	49850	0
239	20230807	154900	16304850	49850	49850	49850	49850	0
240	20230807	154800	16304850	49850	49850	49850	49850	0
241	20230807	154700	16304850	49850	49850	49850	49850	0
242	20230807	154600	16304850	49850	49850	49850	49850	38
243	20230807	154500	16304850	49850	49850	49850	49850	0
244	20230807	154400	16304850	49850	49850	49850	49850	0
245	20230807	154300	16304850	49850	49850	49850	49850	0
246	20230807	154200	16304850	49850	49850	49850	49850	0
247	20230807	154100	16304850	49850	49850	49850	49850	0
248	20230807	154000	16304850	49850	49850	49850	49850	0
249	20230807	153900	16304850	49850	49850	49850	49850	0
250	20230807	153800	16304850	49850	49850	49850	49850	0
251	20230807	153700	16304850	49850	49850	49850	49850	0
252	20230807	153600	16304850	49850	49850	49850	49850	0
253	20230807	153500	16304850	49850	49850	49850	49850	0
254	20230807	153400	16304850	49850	49850	49850	49850	0
255	20230807	153300	16304850	49850	49850	49850	49850	0
256	20230807	153200	16304850	49850	49850	49850	49850	0
257	20230807	153100	16304850	49850	49850	49850	49850	0
258	20230807	153000	16304850	49850	49850	49850	49850	38
259	20230807	152900	14410550	49900	49900	49900	49900	0
260	20230807	152800	14410550	49900	49900	49900	49900	0
261	20230807	152700	14410550	49900	49900	49900	49900	0
262	20230807	152600	14410550	49900	49900	49900	49900	0
263	20230807	152500	14410550	49900	49900	49900	49900	0
264	20230807	152400	14410550	49900	49900	49900	49900	0
265	20230807	152300	14410550	49900	49900	49900	49900	0
266	20230807	152200	14410550	49900	49900	49900	49900	0
267	20230807	152100	14410550	49900	49900	49900	49900	0
268	20230807	152000	14410550	49900	49900	49900	49900	0
269	20230807	151900	14410550	49900	49900	49900	49900	0
270	20230807	151800	14410550	49900	49900	49900	49900	0
271	20230807	151700	14410550	49900	49900	49900	49900	0
272	20230807	151600	14410550	49900	49900	49900	49900	2
273	20230807	151500	14310750	49850	49850	49850	49850	1
274	20230807	151400	14260900	49900	49900	49900	49900	0
275	20230807	151300	14260900	49900	49900	49900	49900	1
276	20230807	151200	14211000	49850	49850	49850	49850	0
277	20230807	151100	14211000	49850	49850	49850	49850	0
278	20230807	151000	14211000	49850	49850	49850	49850	1
279	20230807	150900	14161150	49900	49900	49900	49900	0
280	20230807	150800	14161150	49900	49900	49900	49900	0
281	20230807	150700	14161150	49900	49900	49900	49900	0
282	20230807	150600	14161150	49900	49900	49900	49900	1
283	20230807	150500	14111250	49900	49900	49900	49900	1
284	20230807	150400	14061350	49900	49900	49900	49900	0
285	20230807	150300	14061350	49900	49900	49900	49900	0
286	20230807	150200	14061350	49900	49900	49900	49900	1
287	20230807	150100	14011450	49900	49900	49900	49900	0
288	20230807	150000	14011450	49900	49900	49900	49900	0
289	20230807	145900	14011450	49900	49900	49900	49900	0
290	20230807	145800	14011450	49900	49900	49900	49900	0
291	20230807	145700	14011450	49900	49900	49900	49900	0
292	20230807	145600	14011450	49900	49900	49900	49900	0
293	20230807	145500	14011450	49900	49900	49900	49900	1
294	20230807	145400	13961550	49900	49900	49900	49900	0
295	20230807	145300	13961550	49900	49900	49900	49900	0
296	20230807	145200	13961550	49900	49900	49900	49900	0
297	20230807	145100	13961550	49900	49900	49900	49900	0
298	20230807	145000	13961550	49900	49900	49900	49900	0
299	20230807	144900	13961550	49900	49900	49900	49900	0
300	20230807	144800	13961550	49900	49900	49900	49900	2
301	20230807	144700	13861750	49900	49900	49900	49900	0
302	20230807	144600	13861750	49900	49900	49900	49900	0
303	20230807	144500	13861750	49900	49900	49900	49900	1
304	20230807	144400	13811850	49900	49900	49900	49900	0
305	20230807	144300	13811850	49900	49900	49900	49900	2
306	20230807	144200	13712050	49950	49950	49950	49950	0
307	20230807	144100	13712050	49950	49950	49950	49950	0
308	20230807	144000	13712050	49950	49950	49950	49950	0
309	20230807	143900	13712050	49950	49950	49950	49950	0
310	20230807	143800	13712050	49950	49950	49950	49950	1
311	20230807	143700	13662100	49950	49950	49950	49950	0
312	20230807	143600	13662100	49950	49950	49950	49950	0
313	20230807	143500	13662100	49950	49950	49950	49950	0
314	20230807	143400	13662100	49950	49950	49950	49950	1
315	20230807	143300	13612150	49900	49900	49900	49900	0
316	20230807	143200	13612150	49900	49900	49900	49900	0
317	20230807	143100	13612150	49900	49900	49900	49900	0
318	20230807	143000	13612150	49900	49900	49900	49900	0
319	20230807	142900	13612150	49900	49900	49900	49900	0
320	20230807	142800	13612150	49900	49900	49900	49900	0
321	20230807	142700	13612150	49900	49900	49900	49900	1
322	20230807	142600	13562250	49950	49950	49950	49950	0
323	20230807	142500	13562250	49950	49950	49950	49950	0
324	20230807	142400	13562250	49950	49950	49950	49950	0
325	20230807	142300	13562250	49950	49950	49950	49950	0
326	20230807	142200	13562250	49950	49950	49950	49950	0
327	20230807	142100	13562250	49950	49950	49950	49950	0
328	20230807	142000	13562250	49950	49950	49950	49950	1
329	20230807	141900	13512300	49950	49950	49950	49950	0
330	20230807	141800	13512300	49950	49950	49950	49950	0
331	20230807	141700	13512300	49950	49950	49950	49950	1
332	20230807	141600	13462350	49950	49950	49950	49950	0
333	20230807	141500	13462350	49950	49950	49950	49950	0
334	20230807	141400	13462350	49950	49950	49950	49950	0
335	20230807	141300	13462350	49950	49950	49950	49950	0
336	20230807	141200	13462350	49950	49950	49950	49950	0
337	20230807	141100	13462350	49950	49950	49950	49950	0
338	20230807	141000	13462350	49950	49950	49950	49950	1
339	20230807	140900	13412400	49950	49950	49950	49950	0
340	20230807	140800	13412400	49950	49950	49950	49950	0
341	20230807	140700	13412400	49950	49950	49950	49950	0
342	20230807	140600	13412400	49950	49950	49950	49950	0
343	20230807	140500	13412400	49950	49950	49950	49950	0
344	20230807	140400	13412400	49950	49950	49950	49950	0
345	20230807	140300	13412400	49950	49950	49950	49950	1
346	20230807	140200	13362450	49950	49950	49950	49950	0
347	20230807	140100	13362450	49950	49950	49950	49950	0
348	20230807	140000	13362450	49950	49950	49950	49950	0
349	20230807	135900	13362450	49950	49950	49950	49950	1
350	20230807	135800	13312500	49900	49900	49900	49900	0
351	20230807	135700	13312500	49900	49900	49900	49900	2
352	20230807	135600	13212700	49950	49950	49950	49950	0
353	20230807	135500	13212700	49950	49950	49950	49950	0
354	20230807	135400	13212700	49950	49950	49950	49950	1
355	20230807	135300	13162750	49950	49950	49950	49950	0
356	20230807	135200	13162750	49950	49950	49950	49950	1
357	20230807	135100	13112800	49950	49950	49950	49950	0
358	20230807	135000	13112800	49950	49950	49950	49950	0
359	20230807	134900	13112800	49950	49950	49950	49950	1
360	20230807	134800	13062850	49950	49950	49950	49950	0
361	20230807	134700	13062850	49950	49950	49950	49950	0
362	20230807	134600	13062850	49950	49950	49950	49950	0
363	20230807	134500	13062850	49950	49950	49950	49950	0
364	20230807	134400	13062850	49950	49950	49950	49950	0
365	20230807	134300	13062850	49950	49950	49950	49950	0
366	20230807	134200	13062850	49950	49950	49950	49950	1
367	20230807	134100	13012900	49950	49950	49950	49950	0
368	20230807	134000	13012900	49950	49950	49950	49950	0
369	20230807	133900	13012900	49950	49950	49950	49950	0
370	20230807	133800	13012900	49950	49950	49950	49950	0
371	20230807	133700	13012900	49950	49950	49950	49950	0
372	20230807	133600	13012900	49950	49950	49950	49950	0
373	20230807	133500	13012900	49950	49950	49950	49950	1
374	20230807	133400	12962950	49900	49900	49900	49900	9
375	20230807	133300	12513850	49900	49900	49900	49900	0
376	20230807	133200	12513850	49900	49900	49900	49900	0
377	20230807	133100	12513850	49900	49900	49900	49900	1
378	20230807	133000	12463950	49900	49900	49900	49900	0
379	20230807	132900	12463950	49900	49900	49900	49900	0
380	20230807	132800	12463950	49900	49900	49900	49900	0
381	20230807	132700	12463950	49900	49900	49900	49900	0
382	20230807	132600	12463950	49900	49900	49900	49900	0
383	20230807	132500	12463950	49900	49900	49900	49900	0
384	20230807	132400	12463950	49900	49900	49900	49900	2
385	20230807	132300	12364150	49900	49900	49900	49900	0
386	20230807	132200	12364150	49900	49900	49900	49900	0
387	20230807	132100	12364150	49900	49900	49900	49900	0
388	20230807	132000	12364150	49900	49900	49900	49900	0
389	20230807	131900	12364150	49900	49900	49900	49900	0
390	20230807	131800	12364150	49900	49900	49900	49900	0
391	20230807	131700	12364150	49900	49900	49900	49900	1
392	20230807	131600	12314250	49900	49900	49900	49900	2
393	20230807	131500	12214450	49900	49900	49900	49900	0
394	20230807	131400	12214450	49900	49900	49900	49900	1
395	20230807	131300	12164550	49900	49900	49900	49900	0
396	20230807	131200	12164550	49900	49900	49900	49900	0
397	20230807	131100	12164550	49900	49900	49900	49900	0
398	20230807	131000	12164550	49900	49900	49900	49900	0
399	20230807	130900	12164550	49900	49900	49900	49900	0
400	20230807	130800	12164550	49900	49900	49900	49900	0
401	20230807	130700	12164550	49900	49900	49900	49900	1
402	20230807	130600	12114650	49750	49750	49750	49750	0
403	20230807	130500	12114650	49750	49850	49850	49750	23
404	20230807	130400	10969300	49900	49900	49900	49900	0
405	20230807	130300	10969300	49900	49900	49900	49900	1
406	20230807	130200	10919400	49900	49900	49900	49900	0
407	20230807	130100	10919400	49900	49900	49900	49900	0
408	20230807	130000	10919400	49900	49900	49900	49900	0
409	20230807	125900	10919400	49900	49900	49900	49900	0
410	20230807	125800	10919400	49900	49900	49900	49900	0
411	20230807	125700	10919400	49900	49900	49900	49900	0
412	20230807	125600	10919400	49900	49900	49900	49900	2
413	20230807	125500	10819600	49900	49900	49900	49900	0
414	20230807	125400	10819600	49900	49900	49900	49900	0
415	20230807	125300	10819600	49900	49900	49900	49900	0
416	20230807	125200	10819600	49900	49900	49900	49900	0
417	20230807	125100	10819600	49900	49900	49900	49900	0
418	20230807	125000	10819600	49900	49900	49900	49900	0
419	20230807	124900	10819600	49900	49900	49900	49900	1
420	20230807	124800	10769700	49900	49900	49900	49900	0
421	20230807	124700	10769700	49900	49900	49900	49900	0
422	20230807	124600	10769700	49900	49900	49900	49900	1
423	20230807	124500	10719800	49900	49900	49900	49900	0
424	20230807	124400	10719800	49900	49900	49900	49900	1
425	20230807	124300	10669900	49900	49900	49900	49900	0
426	20230807	124200	10669900	49900	49900	49900	49900	10
427	20230807	124100	10170900	49900	49900	49900	49900	0
428	20230807	124000	10170900	49900	49900	49900	49900	0
429	20230807	123900	10170900	49900	49900	49900	49900	1
430	20230807	123800	10121000	49900	49900	49900	49900	0
431	20230807	123700	10121000	49900	49900	49900	49900	0
432	20230807	123600	10121000	49900	49900	49900	49900	0
433	20230807	123500	10121000	49900	49900	49900	49900	0
434	20230807	123400	10121000	49900	49900	49900	49900	0
435	20230807	123300	10121000	49900	49900	49900	49900	0
436	20230807	123200	10121000	49900	49900	49900	49900	1
437	20230807	123100	10071100	49900	49900	49900	49900	0
438	20230807	123000	10071100	49900	49900	49900	49900	0
439	20230807	122900	10071100	49900	49900	49900	49900	0
440	20230807	122800	10071100	49900	49900	49900	49900	2
441	20230807	122700	9971300	49850	49850	49850	49850	0
442	20230807	122600	9971300	49850	49850	49850	49850	0
443	20230807	122500	9971300	49850	49850	49850	49850	2
444	20230807	122400	9871600	49850	49850	49850	49850	2
445	20230807	122300	9771900	49900	49900	49900	49900	0
446	20230807	122200	9771900	49900	49900	49900	49900	0
447	20230807	122100	9771900	49900	49900	49900	49900	1
448	20230807	122000	9722000	49900	49900	49900	49900	0
449	20230807	121900	9722000	49900	49900	49900	49900	0
450	20230807	121800	9722000	49900	49900	49900	49900	1
451	20230807	121700	9672100	49850	49850	49850	49850	2
452	20230807	121600	9572400	49850	49850	49850	49850	0
453	20230807	121500	9572400	49850	49850	49850	49850	0
454	20230807	121400	9572400	49850	49850	49850	49850	0
455	20230807	121300	9572400	49850	49850	49850	49850	0
456	20230807	121200	9572400	49850	49850	49850	49850	0
457	20230807	121100	9572400	49850	49850	49850	49850	1
458	20230807	121000	9522550	49850	49850	49850	49850	0
459	20230807	120900	9522550	49850	49850	49850	49850	0
460	20230807	120800	9522550	49850	49850	49850	49850	0
461	20230807	120700	9522550	49850	49850	49850	49850	0
462	20230807	120600	9522550	49850	49850	49850	49850	0
463	20230807	120500	9522550	49850	49850	49850	49850	0
464	20230807	120400	9522550	49850	49850	49850	49850	1
465	20230807	120300	9472700	49850	49850	49850	49850	0
466	20230807	120200	9472700	49850	49850	49850	49850	1
467	20230807	120100	9422850	49900	49900	49900	49900	0
468	20230807	120000	9422850	49900	49900	49900	49900	2
469	20230807	115900	9323050	49900	49900	49900	49900	0
470	20230807	115800	9323050	49900	49900	49900	49900	0
471	20230807	115700	9323050	49900	49900	49900	49900	0
472	20230807	115600	9323050	49900	49900	49900	49900	0
473	20230807	115500	9323050	49900	49900	49900	49900	0
474	20230807	115400	9323050	49900	49900	49900	49900	0
475	20230807	115300	9323050	49900	49900	49900	49900	1
476	20230807	115200	9273150	49900	49900	49900	49900	0
477	20230807	115100	9273150	49900	49900	49900	49900	0
478	20230807	115000	9273150	49900	49900	49900	49900	0
479	20230807	114900	9273150	49900	49900	49900	49900	0
480	20230807	114800	9273150	49900	49900	49900	49900	0
481	20230807	114700	9273150	49900	49900	49900	49900	0
482	20230807	114600	9273150	49900	49900	49900	49900	2
483	20230807	114500	9173350	49900	49900	49900	49900	0
484	20230807	114400	9173350	49900	49900	49900	49900	0
485	20230807	114300	9173350	49900	49900	49900	49900	1
486	20230807	114200	9123450	49900	49900	49900	49900	0
487	20230807	114100	9123450	49900	49900	49900	49900	0
488	20230807	114000	9123450	49900	49900	49900	49900	0
489	20230807	113900	9123450	49900	49900	49900	49900	0
490	20230807	113800	9123450	49900	49900	49900	49900	0
491	20230807	113700	9123450	49900	49900	49900	49900	0
492	20230807	113600	9123450	49900	49900	49900	49900	1
493	20230807	113500	9073550	49900	49900	49900	49900	0
494	20230807	113400	9073550	49900	49900	49900	49900	0
495	20230807	113300	9073550	49900	49900	49900	49900	0
496	20230807	113200	9073550	49900	49900	49900	49900	1
497	20230807	113100	9023650	49900	49900	49900	49900	0
498	20230807	113000	9023650	49900	49900	49900	49900	0
499	20230807	112900	9023650	49900	49900	49900	49900	0
500	20230807	112800	9023650	49900	49900	49900	49900	0
501	20230807	112700	9023650	49900	49900	49900	49900	0
502	20230807	112600	9023650	49900	49900	49900	49900	0
503	20230807	112500	9023650	49900	49750	49900	49750	21
504	20230807	112400	7978750	49800	49800	49800	49800	0
505	20230807	112300	7978750	49800	49800	49800	49800	0
506	20230807	112200	7978750	49800	49800	49800	49800	0
507	20230807	112100	7978750	49800	49800	49800	49800	0
508	20230807	112000	7978750	49800	49850	49850	49800	10
509	20230807	111900	7480550	49900	49900	49900	49900	0
510	20230807	111800	7480550	49900	49900	49900	49900	1
511	20230807	111700	7430650	49900	49900	49900	49900	0
512	20230807	111600	7430650	49900	49900	49900	49900	0
513	20230807	111500	7430650	49900	49900	49900	49900	2
514	20230807	111400	7330850	49900	49900	49900	49900	0
515	20230807	111300	7330850	49900	49900	49900	49900	0
516	20230807	111200	7330850	49900	49900	49900	49900	47
517	20230807	111100	4985550	49900	49900	49900	49900	0
518	20230807	111000	4985550	49900	49900	49900	49900	0
519	20230807	110900	4985550	49900	49900	49900	49900	0
520	20230807	110800	4985550	49900	49900	49900	49900	2
521	20230807	110700	4885750	49900	49900	49900	49900	0
522	20230807	110600	4885750	49900	49900	49900	49900	0
523	20230807	110500	4885750	49900	49900	49900	49900	0
524	20230807	110400	4885750	49900	49900	49900	49900	0
525	20230807	110300	4885750	49900	49900	49900	49900	10
526	20230807	110200	4386750	49900	49900	49900	49900	1
527	20230807	110100	4336850	49900	49900	49900	49900	5
528	20230807	110000	4087350	49900	49900	49900	49900	0
529	20230807	105900	4087350	49900	49900	49900	49900	0
530	20230807	105800	4087350	49900	49900	49900	49900	0
531	20230807	105700	4087350	49900	49900	49900	49900	7
532	20230807	105600	3738050	49900	49900	49900	49900	0
533	20230807	105500	3738050	49900	49900	49900	49900	0
534	20230807	105400	3738050	49900	49900	49900	49900	0
535	20230807	105300	3738050	49900	49900	49900	49900	0
536	20230807	105200	3738050	49900	49900	49900	49900	0
537	20230807	105100	3738050	49900	49900	49900	49900	0
538	20230807	105000	3738050	49900	49900	49900	49900	1
539	20230807	104900	3688150	49900	49900	49900	49900	0
540	20230807	104800	3688150	49900	49900	49900	49900	0
541	20230807	104700	3688150	49900	49900	49900	49900	1
542	20230807	104600	3638250	49900	49900	49900	49900	0
543	20230807	104500	3638250	49900	49900	49900	49900	0
544	20230807	104400	3638250	49900	49900	49900	49900	1
545	20230807	104300	3588350	49900	49900	49900	49900	0
546	20230807	104200	3588350	49900	49900	49900	49900	0
547	20230807	104100	3588350	49900	49900	49900	49900	0
548	20230807	104000	3588350	49900	49900	49900	49900	1
549	20230807	103900	3538450	49900	49900	49900	49900	2
550	20230807	103800	3438650	49900	49900	49900	49900	4
551	20230807	103700	3239050	49900	49900	49900	49900	0
552	20230807	103600	3239050	49900	49900	49900	49900	0
553	20230807	103500	3239050	49900	49900	49900	49900	0
554	20230807	103400	3239050	49900	49900	49900	49900	0
555	20230807	103300	3239050	49900	49900	49900	49900	1
556	20230807	103200	3189150	49900	49900	49900	49900	0
557	20230807	103100	3189150	49900	49900	49900	49900	0
558	20230807	103000	3189150	49900	49900	49900	49900	0
559	20230807	102900	3189150	49900	49900	49900	49900	1
560	20230807	102800	3139250	49850	49850	49850	49850	0
561	20230807	102700	3139250	49850	49850	49850	49850	0
562	20230807	102600	3139250	49850	49850	49850	49850	3
563	20230807	102500	2989700	49850	49850	49850	49850	7
564	20230807	102400	2640750	49900	49900	49900	49900	0
565	20230807	102300	2640750	49900	49900	49900	49900	0
566	20230807	102200	2640750	49900	49900	49900	49900	1
567	20230807	102100	2590850	49900	49900	49900	49900	0
568	20230807	102000	2590850	49900	49900	49900	49900	0
569	20230807	101900	2590850	49900	49900	49900	49900	0
570	20230807	101800	2590850	49900	49900	49900	49900	0
571	20230807	101700	2590850	49900	49900	49900	49900	0
572	20230807	101600	2590850	49900	49900	49900	49900	0
573	20230807	101500	2590850	49900	49900	49900	49900	1
574	20230807	101400	2540950	49900	49900	49900	49900	0
575	20230807	101300	2540950	49900	49900	49900	49900	0
576	20230807	101200	2540950	49900	49900	49900	49900	2
577	20230807	101100	2441150	49900	49900	49900	49900	0
578	20230807	101000	2441150	49900	49900	49900	49900	0
579	20230807	100900	2441150	49900	49900	49900	49900	0
580	20230807	100800	2441150	49900	49900	49900	49900	0
581	20230807	100700	2441150	49900	49900	49900	49900	0
582	20230807	100600	2441150	49900	49900	49900	49900	0
583	20230807	100500	2441150	49900	49900	49900	49900	1
584	20230807	100400	2391250	49900	49900	49900	49900	0
585	20230807	100300	2391250	49900	49900	49900	49900	0
586	20230807	100200	2391250	49900	49900	49900	49900	0
587	20230807	100100	2391250	49900	49900	49900	49900	1
588	20230807	100000	2341350	49900	49900	49900	49900	1
589	20230807	095900	2291450	49900	49900	49900	49900	0
590	20230807	095800	2291450	49900	49900	49900	49900	0
591	20230807	095700	2291450	49900	49900	49900	49900	0
592	20230807	095600	2291450	49900	49900	49900	49900	0
593	20230807	095500	2291450	49900	49900	49900	49900	0
594	20230807	095400	2291450	49900	49900	49900	49900	1
595	20230807	095300	2241550	49850	49850	49850	49850	0
596	20230807	095200	2241550	49850	49850	49850	49850	0
597	20230807	095100	2241550	49850	49850	49850	49850	0
598	20230807	095000	2241550	49850	49850	49850	49850	0
599	20230807	094900	2241550	49850	49850	49850	49850	0
600	20230807	094800	2241550	49850	49850	49850	49850	0
601	20230807	094700	2241550	49850	49850	49850	49850	3
602	20230807	094600	2092000	49850	49850	49850	49850	0
603	20230807	094500	2092000	49850	49850	49850	49850	0
604	20230807	094400	2092000	49850	49850	49850	49850	1
605	20230807	094300	2042150	49850	49850	49850	49850	0
606	20230807	094200	2042150	49850	49850	49850	49850	0
607	20230807	094100	2042150	49850	49850	49850	49850	0
608	20230807	094000	2042150	49850	49850	49850	49850	0
609	20230807	093900	2042150	49850	49850	49850	49850	0
610	20230807	093800	2042150	49850	49850	49850	49850	0
611	20230807	093700	2042150	49850	49850	49850	49850	1
612	20230807	093600	1992300	49850	49850	49850	49850	1
613	20230807	093500	1942450	49850	49850	49850	49850	0
614	20230807	093400	1942450	49850	49850	49850	49850	0
615	20230807	093300	1942450	49850	49850	49850	49850	0
616	20230807	093200	1942450	49850	49850	49850	49850	0
617	20230807	093100	1942450	49850	49850	49850	49850	1
618	20230807	093000	1892600	49850	49850	49850	49850	1
619	20230807	092900	1842750	49800	49800	49800	49800	0
620	20230807	092800	1842750	49800	49800	49800	49800	3
621	20230807	092700	1693350	49800	49800	49800	49800	0
622	20230807	092600	1693350	49800	49800	49800	49800	0
623	20230807	092500	1693350	49800	49800	49800	49800	0
624	20230807	092400	1693350	49800	49800	49800	49800	0
625	20230807	092300	1693350	49800	49800	49800	49800	2
626	20230807	092200	1593750	49800	49800	49800	49800	0
627	20230807	092100	1593750	49800	49850	49850	49800	6
628	20230807	092000	1294700	49800	49800	49800	49800	1
629	20230807	091900	1244900	49800	49800	49800	49800	0
630	20230807	091800	1244900	49800	49800	49800	49800	4
631	20230807	091700	1045700	49750	49750	49750	49750	0
632	20230807	091600	1045700	49750	49750	49750	49750	0
633	20230807	091500	1045700	49750	49750	49750	49750	0
634	20230807	091400	1045700	49750	49750	49750	49750	0
635	20230807	091300	1045700	49750	49750	49750	49750	0
636	20230807	091200	1045700	49750	49750	49750	49750	0
637	20230807	091100	1045700	49750	49750	49750	49750	0
638	20230807	091000	1045700	49750	49750	49750	49750	0
639	20230807	090900	1045700	49750	49750	49750	49750	0
640	20230807	090800	1045700	49750	49750	49750	49750	10
641	20230807	090700	548200	49700	49700	49700	49700	0
642	20230807	090600	548200	49700	49700	49700	49700	0
643	20230807	090500	548200	49700	49700	49700	49700	0
644	20230807	090400	548200	49700	49700	49700	49700	0
645	20230807	090300	548200	49700	49700	49700	49700	0
646	20230807	090200	548200	49700	49750	49750	49700	3
647	20230807	090100	399050	49750	49900	49900	49750	2
648	20230807	090000	299400	49900	49900	49900	49900	6