KissMeData/092230/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	194200	13915150	49950	49950	49950	49950	3
3	20230809	194100	13915150	49950	49950	49950	49950	0
4	20230809	194000	13915150	49950	49950	49950	49950	0
5	20230809	193900	13915150	49950	49950	49950	49950	0
6	20230809	193800	13915150	49950	49950	49950	49950	0
7	20230809	193700	13915150	49950	49950	49950	49950	0
8	20230809	193600	13915150	49950	49950	49950	49950	0
9	20230809	193500	13915150	49950	49950	49950	49950	0
10	20230809	193400	13915150	49950	49950	49950	49950	0
11	20230809	193300	13915150	49950	49950	49950	49950	0
12	20230809	193200	13915150	49950	49950	49950	49950	0
13	20230809	193100	13915150	49950	49950	49950	49950	0
14	20230809	193000	13915150	49950	49950	49950	49950	0
15	20230809	192900	13915150	49950	49950	49950	49950	0
16	20230809	192800	13915150	49950	49950	49950	49950	0
17	20230809	192700	13915150	49950	49950	49950	49950	0
18	20230809	192600	13915150	49950	49950	49950	49950	0
19	20230809	192500	13915150	49950	49950	49950	49950	0
20	20230809	192400	13915150	49950	49950	49950	49950	0
21	20230809	192300	13915150	49950	49950	49950	49950	0
22	20230809	192200	13915150	49950	49950	49950	49950	0
23	20230809	192100	13915150	49950	49950	49950	49950	0
24	20230809	192000	13915150	49950	49950	49950	49950	0
25	20230809	191900	13915150	49950	49950	49950	49950	0
26	20230809	191800	13915150	49950	49950	49950	49950	0
27	20230809	191700	13915150	49950	49950	49950	49950	0
28	20230809	191600	13915150	49950	49950	49950	49950	0
29	20230809	191500	13915150	49950	49950	49950	49950	0
30	20230809	191400	13915150	49950	49950	49950	49950	0
31	20230809	191300	13915150	49950	49950	49950	49950	0
32	20230809	191200	13915150	49950	49950	49950	49950	3
33	20230809	191100	13915150	49950	49950	49950	49950	0
34	20230809	191000	13915150	49950	49950	49950	49950	0
35	20230809	190900	13915150	49950	49950	49950	49950	0
36	20230809	190800	13915150	49950	49950	49950	49950	0
37	20230809	190700	13915150	49950	49950	49950	49950	0
38	20230809	190600	13915150	49950	49950	49950	49950	0
39	20230809	190500	13915150	49950	49950	49950	49950	0
40	20230809	190400	13915150	49950	49950	49950	49950	0
41	20230809	190300	13915150	49950	49950	49950	49950	0
42	20230809	190200	13915150	49950	49950	49950	49950	0
43	20230809	190100	13915150	49950	49950	49950	49950	0
44	20230809	190000	13915150	49950	49950	49950	49950	0
45	20230809	185900	13915150	49950	49950	49950	49950	0
46	20230809	185800	13915150	49950	49950	49950	49950	0
47	20230809	185700	13915150	49950	49950	49950	49950	0
48	20230809	185600	13915150	49950	49950	49950	49950	0
49	20230809	185500	13915150	49950	49950	49950	49950	0
50	20230809	185400	13915150	49950	49950	49950	49950	0
51	20230809	185300	13915150	49950	49950	49950	49950	0
52	20230809	185200	13915150	49950	49950	49950	49950	0
53	20230809	185100	13915150	49950	49950	49950	49950	0
54	20230809	185000	13915150	49950	49950	49950	49950	0
55	20230809	184900	13915150	49950	49950	49950	49950	0
56	20230809	184800	13915150	49950	49950	49950	49950	0
57	20230809	184700	13915150	49950	49950	49950	49950	0
58	20230809	184600	13915150	49950	49950	49950	49950	0
59	20230809	184500	13915150	49950	49950	49950	49950	0
60	20230809	184400	13915150	49950	49950	49950	49950	0
61	20230809	184300	13915150	49950	49950	49950	49950	0
62	20230809	184200	13915150	49950	49950	49950	49950	3
63	20230809	184100	13915150	49950	49950	49950	49950	0
64	20230809	184000	13915150	49950	49950	49950	49950	0
65	20230809	183900	13915150	49950	49950	49950	49950	0
66	20230809	183800	13915150	49950	49950	49950	49950	0
67	20230809	183700	13915150	49950	49950	49950	49950	0
68	20230809	183600	13915150	49950	49950	49950	49950	0
69	20230809	183500	13915150	49950	49950	49950	49950	0
70	20230809	183400	13915150	49950	49950	49950	49950	0
71	20230809	183300	13915150	49950	49950	49950	49950	0
72	20230809	183200	13915150	49950	49950	49950	49950	0
73	20230809	183100	13915150	49950	49950	49950	49950	0
74	20230809	183000	13915150	49950	49950	49950	49950	0
75	20230809	182900	13915150	49950	49950	49950	49950	0
76	20230809	182800	13915150	49950	49950	49950	49950	0
77	20230809	182700	13915150	49950	49950	49950	49950	0
78	20230809	182600	13915150	49950	49950	49950	49950	0
79	20230809	182500	13915150	49950	49950	49950	49950	0
80	20230809	182400	13915150	49950	49950	49950	49950	0
81	20230809	182300	13915150	49950	49950	49950	49950	0
82	20230809	182200	13915150	49950	49950	49950	49950	0
83	20230809	182100	13915150	49950	49950	49950	49950	0
84	20230809	182000	13915150	49950	49950	49950	49950	0
85	20230809	181900	13915150	49950	49950	49950	49950	0
86	20230809	181800	13915150	49950	49950	49950	49950	0
87	20230809	181700	13915150	49950	49950	49950	49950	0
88	20230809	181600	13915150	49950	49950	49950	49950	0
89	20230809	181500	13915150	49950	49950	49950	49950	0
90	20230809	181400	13915150	49950	49950	49950	49950	0
91	20230809	181300	13915150	49950	49950	49950	49950	0
92	20230809	181200	13915150	49950	49950	49950	49950	3
93	20230809	181100	13915150	49950	49950	49950	49950	0
94	20230809	181000	13915150	49950	49950	49950	49950	0
95	20230809	180900	13915150	49950	49950	49950	49950	0
96	20230809	180800	13915150	49950	49950	49950	49950	0
97	20230809	180700	13915150	49950	49950	49950	49950	0
98	20230809	180600	13915150	49950	49950	49950	49950	0
99	20230809	180500	13915150	49950	49950	49950	49950	0
100	20230809	180400	13915150	49950	49950	49950	49950	0
101	20230809	180300	13915150	49950	49950	49950	49950	0
102	20230809	180200	13915150	49950	49950	49950	49950	0
103	20230809	180100	13915150	49950	49950	49950	49950	0
104	20230809	180000	13915150	49950	49950	49950	49950	0
105	20230809	175900	13915150	49950	49950	49950	49950	0
106	20230809	175800	13915150	49950	49950	49950	49950	0
107	20230809	175700	13915150	49950	49950	49950	49950	0
108	20230809	175600	13915150	49950	49950	49950	49950	0
109	20230809	175500	13915150	49950	49950	49950	49950	0
110	20230809	175400	13915150	49950	49950	49950	49950	0
111	20230809	175300	13915150	49950	49950	49950	49950	0
112	20230809	175200	13915150	49950	49950	49950	49950	0
113	20230809	175100	13915150	49950	49950	49950	49950	0
114	20230809	175000	13915150	49950	49950	49950	49950	0
115	20230809	174900	13915150	49950	49950	49950	49950	0
116	20230809	174800	13915150	49950	49950	49950	49950	0
117	20230809	174700	13915150	49950	49950	49950	49950	0
118	20230809	174600	13915150	49950	49950	49950	49950	0
119	20230809	174500	13915150	49950	49950	49950	49950	0
120	20230809	174400	13915150	49950	49950	49950	49950	0
121	20230809	174300	13915150	49950	49950	49950	49950	0
122	20230809	174200	13915150	49950	49950	49950	49950	3
123	20230809	174100	13915150	49950	49950	49950	49950	0
124	20230809	174000	13915150	49950	49950	49950	49950	0
125	20230809	173900	13915150	49950	49950	49950	49950	0
126	20230809	173800	13915150	49950	49950	49950	49950	0
127	20230809	173700	13915150	49950	49950	49950	49950	0
128	20230809	173600	13915150	49950	49950	49950	49950	0
129	20230809	173500	13915150	49950	49950	49950	49950	0
130	20230809	173400	13915150	49950	49950	49950	49950	0
131	20230809	173300	13915150	49950	49950	49950	49950	0
132	20230809	173200	13915150	49950	49950	49950	49950	0
133	20230809	173100	13915150	49950	49950	49950	49950	0
134	20230809	173000	13915150	49950	49950	49950	49950	0
135	20230809	172900	13915150	49950	49950	49950	49950	0
136	20230809	172800	13915150	49950	49950	49950	49950	0
137	20230809	172700	13915150	49950	49950	49950	49950	0
138	20230809	172600	13915150	49950	49950	49950	49950	0
139	20230809	172500	13915150	49950	49950	49950	49950	0
140	20230809	172400	13915150	49950	49950	49950	49950	0
141	20230809	172300	13915150	49950	49950	49950	49950	0
142	20230809	172200	13915150	49950	49950	49950	49950	0
143	20230809	172100	13915150	49950	49950	49950	49950	0
144	20230809	172000	13915150	49950	49950	49950	49950	0
145	20230809	171900	13915150	49950	49950	49950	49950	0
146	20230809	171800	13915150	49950	49950	49950	49950	0
147	20230809	171700	13915150	49950	49950	49950	49950	0
148	20230809	171600	13915150	49950	49950	49950	49950	0
149	20230809	171500	13915150	49950	49950	49950	49950	0
150	20230809	171400	13915150	49950	49950	49950	49950	0
151	20230809	171300	13915150	49950	49950	49950	49950	0
152	20230809	171200	13915150	49950	49950	49950	49950	3
153	20230809	171100	13915150	49950	49950	49950	49950	0
154	20230809	171000	13915150	49950	49950	49950	49950	0
155	20230809	170900	13915150	49950	49950	49950	49950	0
156	20230809	170800	13915150	49950	49950	49950	49950	0
157	20230809	170700	13915150	49950	49950	49950	49950	0
158	20230809	170600	13915150	49950	49950	49950	49950	0
159	20230809	170500	13915150	49950	49950	49950	49950	0
160	20230809	170400	13915150	49950	49950	49950	49950	0
161	20230809	170300	13915150	49950	49950	49950	49950	0
162	20230809	170200	13915150	49950	49950	49950	49950	0
163	20230809	170100	13915150	49950	49950	49950	49950	0
164	20230809	170000	13915150	49950	49950	49950	49950	0
165	20230809	165900	13915150	49950	49950	49950	49950	0
166	20230809	165800	13915150	49950	49950	49950	49950	0
167	20230809	165700	13915150	49950	49950	49950	49950	0
168	20230809	165600	13915150	49950	49950	49950	49950	0
169	20230809	165500	13915150	49950	49950	49950	49950	0
170	20230809	165400	13915150	49950	49950	49950	49950	0
171	20230809	165300	13915150	49950	49950	49950	49950	0
172	20230809	165200	13915150	49950	49950	49950	49950	0
173	20230809	165100	13915150	49950	49950	49950	49950	0
174	20230809	165000	13915150	49950	49950	49950	49950	0
175	20230809	164900	13915150	49950	49950	49950	49950	0
176	20230809	164800	13915150	49950	49950	49950	49950	0
177	20230809	164700	13915150	49950	49950	49950	49950	0
178	20230809	164600	13915150	49950	49950	49950	49950	0
179	20230809	164500	13915150	49950	49950	49950	49950	0
180	20230809	164400	13915150	49950	49950	49950	49950	0
181	20230809	164300	13915150	49950	49950	49950	49950	0
182	20230809	164200	13915150	49950	49950	49950	49950	3
183	20230809	164100	13915150	49950	49950	49950	49950	0
184	20230809	164000	13915150	49950	49950	49950	49950	0
185	20230809	163900	13915150	49950	49950	49950	49950	0
186	20230809	163800	13915150	49950	49950	49950	49950	0
187	20230809	163700	13915150	49950	49950	49950	49950	0
188	20230809	163600	13915150	49950	49950	49950	49950	0
189	20230809	163500	13915150	49950	49950	49950	49950	0
190	20230809	163400	13915150	49950	49950	49950	49950	0
191	20230809	163300	13915150	49950	49950	49950	49950	0
192	20230809	163200	13915150	49950	49950	49950	49950	0
193	20230809	163100	13915150	49950	49950	49950	49950	0
194	20230809	163000	13915150	49950	49950	49950	49950	0
195	20230809	162900	13915150	49950	49950	49950	49950	0
196	20230809	162800	13915150	49950	49950	49950	49950	0
197	20230809	162700	13915150	49950	49950	49950	49950	0
198	20230809	162600	13915150	49950	49950	49950	49950	0
199	20230809	162500	13915150	49950	49950	49950	49950	0
200	20230809	162400	13915150	49950	49950	49950	49950	0
201	20230809	162300	13915150	49950	49950	49950	49950	0
202	20230809	162200	13915150	49950	49950	49950	49950	0
203	20230809	162100	13915150	49950	49950	49950	49950	0
204	20230809	162000	13915150	49950	49950	49950	49950	0
205	20230809	161900	13915150	49950	49950	49950	49950	0
206	20230809	161800	13915150	49950	49950	49950	49950	0
207	20230809	161700	13915150	49950	49950	49950	49950	0
208	20230809	161600	13915150	49950	49950	49950	49950	0
209	20230809	161500	13915150	49950	49950	49950	49950	0
210	20230809	161400	13915150	49950	49950	49950	49950	0
211	20230809	161300	13915150	49950	49950	49950	49950	0
212	20230809	161200	13915150	49950	49950	49950	49950	3
213	20230809	161100	13915150	49950	49950	49950	49950	0
214	20230809	161000	13915150	49950	49950	49950	49950	0
215	20230809	160900	13915150	49950	49950	49950	49950	0
216	20230809	160800	13915150	49950	49950	49950	49950	0
217	20230809	160700	13915150	49950	49950	49950	49950	0
218	20230809	160600	13915150	49950	49950	49950	49950	0
219	20230809	160500	13915150	49950	49950	49950	49950	0
220	20230809	160400	13915150	49950	49950	49950	49950	0
221	20230809	160300	13915150	49950	49950	49950	49950	0
222	20230809	160200	13915150	49950	49950	49950	49950	0
223	20230809	160100	13915150	49950	49950	49950	49950	0
224	20230809	160000	13915150	49950	49950	49950	49950	0
225	20230809	155900	13915150	49950	49950	49950	49950	0
226	20230809	155800	13915150	49950	49950	49950	49950	0
227	20230809	155700	13915150	49950	49950	49950	49950	0
228	20230809	155600	13915150	49950	49950	49950	49950	0
229	20230809	155500	13915150	49950	49950	49950	49950	0
230	20230809	155400	13915150	49950	49950	49950	49950	0
231	20230809	155300	13915150	49950	49950	49950	49950	0
232	20230809	155200	13915150	49950	49950	49950	49950	0
233	20230809	155100	13915150	49950	49950	49950	49950	0
234	20230809	155000	13915150	49950	49950	49950	49950	0
235	20230809	154900	13915150	49950	49950	49950	49950	0
236	20230809	154800	13915150	49950	49950	49950	49950	0
237	20230809	154700	13915150	49950	49950	49950	49950	0
238	20230809	154600	13915150	49950	49950	49950	49950	0
239	20230809	154500	13915150	49950	49950	49950	49950	0
240	20230809	154400	13915150	49950	49950	49950	49950	0
241	20230809	154300	13915150	49950	49950	49950	49950	0
242	20230809	154200	13915150	49950	49950	49950	49950	3
243	20230809	154100	13915150	49950	49950	49950	49950	0
244	20230809	154000	13915150	49950	49950	49950	49950	0
245	20230809	153900	13915150	49950	49950	49950	49950	0
246	20230809	153800	13915150	49950	49950	49950	49950	0
247	20230809	153700	13915150	49950	49950	49950	49950	0
248	20230809	153600	13915150	49950	49950	49950	49950	0
249	20230809	153500	13915150	49950	49950	49950	49950	0
250	20230809	153400	13915150	49950	49950	49950	49950	0
251	20230809	153300	13915150	49950	49950	49950	49950	0
252	20230809	153200	13915150	49950	49950	49950	49950	0
253	20230809	153100	13915150	49950	49950	49950	49950	0
254	20230809	153000	13915150	49950	49950	49950	49950	3
255	20230809	152900	13765300	49900	49900	49900	49900	0
256	20230809	152800	13765300	49900	49900	49900	49900	0
257	20230809	152700	13765300	49900	49900	49900	49900	0
258	20230809	152600	13765300	49900	49900	49900	49900	0
259	20230809	152500	13765300	49900	49900	49900	49900	0
260	20230809	152400	13765300	49900	49900	49900	49900	0
261	20230809	152300	13765300	49900	49900	49900	49900	0
262	20230809	152200	13765300	49900	49900	49900	49900	0
263	20230809	152100	13765300	49900	49900	49900	49900	0
264	20230809	152000	13765300	49900	49900	49900	49900	0
265	20230809	151900	13765300	49900	49900	49900	49900	0
266	20230809	151800	13765300	49900	49900	49900	49900	0
267	20230809	151700	13765300	49900	49900	49900	49900	0
268	20230809	151600	13765300	49900	49900	49900	49900	0
269	20230809	151500	13765300	49900	49900	49900	49900	1
270	20230809	151400	13715400	49900	49900	49900	49900	0
271	20230809	151300	13715400	49900	49900	49900	49900	0
272	20230809	151200	13715400	49900	49900	49900	49900	0
273	20230809	151100	13715400	49900	49900	49900	49900	0
274	20230809	151000	13715400	49900	49900	49900	49900	1
275	20230809	150900	13665500	49950	49950	49950	49950	0
276	20230809	150800	13665500	49950	49950	49950	49950	0
277	20230809	150700	13665500	49950	49950	49950	49950	0
278	20230809	150600	13665500	49950	49950	49950	49950	0
279	20230809	150500	13665500	49950	49950	49950	49950	0
280	20230809	150400	13665500	49950	49950	49950	49950	0
281	20230809	150300	13665500	49950	49950	49950	49950	0
282	20230809	150200	13665500	49950	49950	49950	49950	0
283	20230809	150100	13665500	49950	49950	49950	49950	0
284	20230809	150000	13665500	49950	49950	49950	49950	0
285	20230809	145900	13665500	49950	49950	49950	49950	6
286	20230809	145800	13365800	49950	49950	49950	49950	0
287	20230809	145700	13365800	49950	49950	49950	49950	0
288	20230809	145600	13365800	49950	49950	49950	49950	0
289	20230809	145500	13365800	49950	49950	49950	49950	0
290	20230809	145400	13365800	49950	49950	49950	49950	0
291	20230809	145300	13365800	49950	49950	49950	49950	0
292	20230809	145200	13365800	49950	49950	49950	49950	0
293	20230809	145100	13365800	49950	49950	49950	49950	0
294	20230809	145000	13365800	49950	49950	49950	49950	0
295	20230809	144900	13365800	49950	49950	49950	49950	0
296	20230809	144800	13365800	49950	49950	49950	49950	0
297	20230809	144700	13365800	49950	49950	49950	49950	0
298	20230809	144600	13365800	49950	49950	49950	49950	0
299	20230809	144500	13365800	49950	49950	49950	49950	0
300	20230809	144400	13365800	49950	49950	49950	49950	0
301	20230809	144300	13365800	49950	49950	49950	49950	0
302	20230809	144200	13365800	49950	49950	49950	49950	0
303	20230809	144100	13365800	49950	49950	49950	49950	0
304	20230809	144000	13365800	49950	49950	49950	49950	0
305	20230809	143900	13365800	49950	49950	49950	49950	0
306	20230809	143800	13365800	49950	49950	49950	49950	0
307	20230809	143700	13365800	49950	49950	49950	49950	0
308	20230809	143600	13365800	49950	49950	49950	49950	0
309	20230809	143500	13365800	49950	49950	49950	49950	0
310	20230809	143400	13365800	49950	49950	49950	49950	0
311	20230809	143300	13365800	49950	49950	49950	49950	0
312	20230809	143200	13365800	49950	49950	49950	49950	0
313	20230809	143100	13365800	49950	49950	49950	49950	0
314	20230809	143000	13365800	49950	49950	49950	49950	0
315	20230809	142900	13365800	49950	49950	49950	49950	0
316	20230809	142800	13365800	49950	49950	49950	49950	0
317	20230809	142700	13365800	49950	49950	49950	49950	0
318	20230809	142600	13365800	49950	49950	49950	49950	0
319	20230809	142500	13365800	49950	49950	49950	49950	0
320	20230809	142400	13365800	49950	49950	49950	49950	0
321	20230809	142300	13365800	49950	49950	49950	49950	0
322	20230809	142200	13365800	49950	49950	49950	49950	0
323	20230809	142100	13365800	49950	49950	49950	49950	0
324	20230809	142000	13365800	49950	49950	49950	49950	0
325	20230809	141900	13365800	49950	49950	49950	49950	0
326	20230809	141800	13365800	49950	49950	49950	49950	0
327	20230809	141700	13365800	49950	49950	49950	49950	0
328	20230809	141600	13365800	49950	49950	49950	49950	1
329	20230809	141500	13315850	49900	49900	49900	49900	0
330	20230809	141400	13315850	49900	49900	49900	49900	0
331	20230809	141300	13315850	49900	49900	49900	49900	0
332	20230809	141200	13315850	49900	49900	49900	49900	0
333	20230809	141100	13315850	49900	49900	49900	49900	0
334	20230809	141000	13315850	49900	49900	49900	49900	0
335	20230809	140900	13315850	49900	49900	49900	49900	0
336	20230809	140800	13315850	49900	49900	49900	49900	0
337	20230809	140700	13315850	49900	49900	49900	49900	0
338	20230809	140600	13315850	49900	49900	49900	49900	0
339	20230809	140500	13315850	49900	49900	49900	49900	0
340	20230809	140400	13315850	49900	49900	49900	49900	0
341	20230809	140300	13315850	49900	49900	49900	49900	0
342	20230809	140200	13315850	49900	49900	49900	49900	0
343	20230809	140100	13315850	49900	49900	49900	49900	0
344	20230809	140000	13315850	49900	49900	49900	49900	0
345	20230809	135900	13315850	49900	49900	49900	49900	0
346	20230809	135800	13315850	49900	49900	49900	49900	0
347	20230809	135700	13315850	49900	49900	49900	49900	0
348	20230809	135600	13315850	49900	49900	49900	49900	19
349	20230809	135500	12367750	49900	49900	49900	49900	0
350	20230809	135400	12367750	49900	49900	49900	49900	0
351	20230809	135300	12367750	49900	49900	49900	49900	0
352	20230809	135200	12367750	49900	49900	49900	49900	0
353	20230809	135100	12367750	49900	49900	49900	49900	0
354	20230809	135000	12367750	49900	49900	49900	49900	0
355	20230809	134900	12367750	49900	49900	49900	49900	0
356	20230809	134800	12367750	49900	49900	49900	49900	0
357	20230809	134700	12367750	49900	49900	49900	49900	0
358	20230809	134600	12367750	49900	49900	49900	49900	0
359	20230809	134500	12367750	49900	49900	49900	49900	0
360	20230809	134400	12367750	49900	49900	49900	49900	0
361	20230809	134300	12367750	49900	49900	49900	49900	0
362	20230809	134200	12367750	49900	49900	49900	49900	0
363	20230809	134100	12367750	49900	49900	49900	49900	0
364	20230809	134000	12367750	49900	49900	49900	49900	0
365	20230809	133900	12367750	49900	49900	49900	49900	0
366	20230809	133800	12367750	49900	49900	49900	49900	0
367	20230809	133700	12367750	49900	49900	49900	49900	0
368	20230809	133600	12367750	49900	49900	49900	49900	0
369	20230809	133500	12367750	49900	49900	49900	49900	0
370	20230809	133400	12367750	49900	49900	49900	49900	0
371	20230809	133300	12367750	49900	49900	49900	49900	0
372	20230809	133200	12367750	49900	49900	49900	49900	0
373	20230809	133100	12367750	49900	49900	49900	49900	0
374	20230809	133000	12367750	49900	49900	49900	49900	0
375	20230809	132900	12367750	49900	49900	49900	49900	0
376	20230809	132800	12367750	49900	49900	49900	49900	0
377	20230809	132700	12367750	49900	49900	49900	49900	0
378	20230809	132600	12367750	49900	49900	49900	49900	0
379	20230809	132500	12367750	49900	49900	49900	49900	0
380	20230809	132400	12367750	49900	49900	49900	49900	0
381	20230809	132300	12367750	49900	49900	49900	49900	0
382	20230809	132200	12367750	49900	49900	49900	49900	1
383	20230809	132100	12317850	49850	49850	49850	49850	0
384	20230809	132000	12317850	49850	49850	49850	49850	0
385	20230809	131900	12317850	49850	49850	49850	49850	0
386	20230809	131800	12317850	49850	49850	49850	49850	0
387	20230809	131700	12317850	49850	49850	49850	49850	0
388	20230809	131600	12317850	49850	49850	49850	49850	13
389	20230809	131500	11669800	49850	49850	49850	49850	1
390	20230809	131400	11619950	49900	49900	49900	49900	0
391	20230809	131300	11619950	49900	49900	49900	49900	0
392	20230809	131200	11619950	49900	49900	49900	49900	0
393	20230809	131100	11619950	49900	49900	49900	49900	0
394	20230809	131000	11619950	49900	49900	49900	49900	0
395	20230809	130900	11619950	49900	49900	49900	49900	3
396	20230809	130800	11470250	49900	49900	49900	49900	0
397	20230809	130700	11470250	49900	49900	49900	49900	0
398	20230809	130600	11470250	49900	49900	49900	49900	0
399	20230809	130500	11470250	49900	49900	49900	49900	0
400	20230809	130400	11470250	49900	49900	49900	49900	0
401	20230809	130300	11470250	49900	49900	49900	49900	0
402	20230809	130200	11470250	49900	49900	49900	49900	0
403	20230809	130100	11470250	49900	49900	49900	49900	0
404	20230809	130000	11470250	49900	49900	49900	49900	0
405	20230809	125900	11470250	49900	49900	49900	49900	0
406	20230809	125800	11470250	49900	49900	49900	49900	0
407	20230809	125700	11470250	49900	49900	49900	49900	0
408	20230809	125600	11470250	49900	49900	49900	49900	0
409	20230809	125500	11470250	49900	49900	49900	49900	0
410	20230809	125400	11470250	49900	49900	49900	49900	0
411	20230809	125300	11470250	49900	49900	49900	49900	0
412	20230809	125200	11470250	49900	49900	49900	49900	0
413	20230809	125100	11470250	49900	49900	49900	49900	0
414	20230809	125000	11470250	49900	49900	49900	49900	0
415	20230809	124900	11470250	49900	49900	49900	49900	0
416	20230809	124800	11470250	49900	49900	49900	49900	0
417	20230809	124700	11470250	49900	49900	49900	49900	0
418	20230809	124600	11470250	49900	49900	49900	49900	0
419	20230809	124500	11470250	49900	49900	49900	49900	0
420	20230809	124400	11470250	49900	49900	49900	49900	0
421	20230809	124300	11470250	49900	49900	49900	49900	0
422	20230809	124200	11470250	49900	49900	49900	49900	0
423	20230809	124100	11470250	49900	49900	49900	49900	0
424	20230809	124000	11470250	49900	49900	49900	49900	0
425	20230809	123900	11470250	49900	49900	49900	49900	0
426	20230809	123800	11470250	49900	49900	49900	49900	0
427	20230809	123700	11470250	49900	49900	49900	49900	0
428	20230809	123600	11470250	49900	49900	49900	49900	0
429	20230809	123500	11470250	49900	49900	49900	49900	0
430	20230809	123400	11470250	49900	49900	49900	49900	0
431	20230809	123300	11470250	49900	49900	49900	49900	0
432	20230809	123200	11470250	49900	49900	49900	49900	1
433	20230809	123100	11420350	49950	49950	49950	49950	0
434	20230809	123000	11420350	49950	49950	49950	49950	0
435	20230809	122900	11420350	49950	49950	49950	49950	0
436	20230809	122800	11420350	49950	49950	49950	49950	0
437	20230809	122700	11420350	49950	49950	49950	49950	0
438	20230809	122600	11420350	49950	49950	49950	49950	0
439	20230809	122500	11420350	49950	49950	49950	49950	0
440	20230809	122400	11420350	49950	49950	49950	49950	0
441	20230809	122300	11420350	49950	49950	49950	49950	0
442	20230809	122200	11420350	49950	49950	49950	49950	0
443	20230809	122100	11420350	49950	49950	49950	49950	0
444	20230809	122000	11420350	49950	49950	49950	49950	0
445	20230809	121900	11420350	49950	49950	49950	49950	0
446	20230809	121800	11420350	49950	49950	49950	49950	0
447	20230809	121700	11420350	49950	49950	49950	49950	0
448	20230809	121600	11420350	49950	49950	49950	49950	0
449	20230809	121500	11420350	49950	49950	49950	49950	0
450	20230809	121400	11420350	49950	49950	49950	49950	0
451	20230809	121300	11420350	49950	49950	49950	49950	0
452	20230809	121200	11420350	49950	49950	49950	49950	0
453	20230809	121100	11420350	49950	49950	49950	49950	0
454	20230809	121000	11420350	49950	49950	49950	49950	0
455	20230809	120900	11420350	49950	49950	49950	49950	0
456	20230809	120800	11420350	49950	49950	49950	49950	0
457	20230809	120700	11420350	49950	49950	49950	49950	0
458	20230809	120600	11420350	49950	49950	49950	49950	0
459	20230809	120500	11420350	49950	49950	49950	49950	0
460	20230809	120400	11420350	49950	49950	49950	49950	0
461	20230809	120300	11420350	49950	49950	49950	49950	0
462	20230809	120200	11420350	49950	49950	49950	49950	0
463	20230809	120100	11420350	49950	49950	49950	49950	0
464	20230809	120000	11420350	49950	49950	49950	49950	0
465	20230809	115900	11420350	49950	49950	49950	49950	0
466	20230809	115800	11420350	49950	49950	49950	49950	0
467	20230809	115700	11420350	49950	49950	49950	49950	0
468	20230809	115600	11420350	49950	49950	49950	49950	0
469	20230809	115500	11420350	49950	49950	49950	49950	0
470	20230809	115400	11420350	49950	49950	49950	49950	0
471	20230809	115300	11420350	49950	49950	49950	49950	0
472	20230809	115200	11420350	49950	49950	49950	49950	0
473	20230809	115100	11420350	49950	49950	49950	49950	0
474	20230809	115000	11420350	49950	49950	49950	49950	0
475	20230809	114900	11420350	49950	49950	49950	49950	0
476	20230809	114800	11420350	49950	49950	49950	49950	0
477	20230809	114700	11420350	49950	49950	49950	49950	0
478	20230809	114600	11420350	49950	49950	49950	49950	0
479	20230809	114500	11420350	49950	49950	49950	49950	0
480	20230809	114400	11420350	49950	49950	49950	49950	0
481	20230809	114300	11420350	49950	49950	49950	49950	0
482	20230809	114200	11420350	49950	49950	49950	49950	0
483	20230809	114100	11420350	49950	49950	49950	49950	0
484	20230809	114000	11420350	49950	49950	49950	49950	0
485	20230809	113900	11420350	49950	49950	49950	49950	0
486	20230809	113800	11420350	49950	49950	49950	49950	0
487	20230809	113700	11420350	49950	49950	49950	49950	0
488	20230809	113600	11420350	49950	49950	49950	49950	0
489	20230809	113500	11420350	49950	49950	49950	49950	0
490	20230809	113400	11420350	49950	49950	49950	49950	0
491	20230809	113300	11420350	49950	49950	49950	49950	2
492	20230809	113200	11320450	49950	49950	49950	49950	0
493	20230809	113100	11320450	49950	49950	49950	49950	0
494	20230809	113000	11320450	49950	49950	49950	49950	0
495	20230809	112900	11320450	49950	49950	49950	49950	0
496	20230809	112800	11320450	49950	49950	49950	49950	0
497	20230809	112700	11320450	49950	49950	49950	49950	0
498	20230809	112600	11320450	49950	49950	49950	49950	0
499	20230809	112500	11320450	49950	49950	49950	49950	0
500	20230809	112400	11320450	49950	49950	49950	49950	0
501	20230809	112300	11320450	49950	49950	49950	49950	0
502	20230809	112200	11320450	49950	49950	49950	49950	0
503	20230809	112100	11320450	49950	49950	49950	49950	0
504	20230809	112000	11320450	49950	49950	49950	49950	0
505	20230809	111900	11320450	49950	49950	49950	49950	0
506	20230809	111800	11320450	49950	49950	49950	49950	0
507	20230809	111700	11320450	49950	49950	49950	49950	0
508	20230809	111600	11320450	49950	49950	49950	49950	0
509	20230809	111500	11320450	49950	49950	49950	49950	10
510	20230809	111400	10820950	49950	49950	49950	49950	0
511	20230809	111300	10820950	49950	49950	49950	49950	0
512	20230809	111200	10820950	49950	49950	49950	49950	0
513	20230809	111100	10820950	49950	49950	49950	49950	0
514	20230809	111000	10820950	49950	49950	49950	49950	0
515	20230809	110900	10820950	49950	49950	49950	49950	0
516	20230809	110800	10820950	49950	49950	49950	49950	0
517	20230809	110700	10820950	49950	49950	49950	49950	0
518	20230809	110600	10820950	49950	49950	49950	49950	0
519	20230809	110500	10820950	49950	49950	49950	49950	0
520	20230809	110400	10820950	49950	49950	49950	49950	0
521	20230809	110300	10820950	49950	49950	49950	49950	0
522	20230809	110200	10820950	49950	49950	49950	49950	0
523	20230809	110100	10820950	49950	49950	49950	49950	0
524	20230809	110000	10820950	49950	49950	49950	49950	1
525	20230809	105900	10771000	49850	49850	49850	49850	0
526	20230809	105800	10771000	49850	49850	49850	49850	0
527	20230809	105700	10771000	49850	49850	49850	49850	0
528	20230809	105600	10771000	49850	49850	49850	49850	0
529	20230809	105500	10771000	49850	49850	49850	49850	0
530	20230809	105400	10771000	49850	49850	49850	49850	0
531	20230809	105300	10771000	49850	49850	49850	49850	0
532	20230809	105200	10771000	49850	49850	49850	49850	0
533	20230809	105100	10771000	49850	49850	49850	49850	0
534	20230809	105000	10771000	49850	49850	49850	49850	0
535	20230809	104900	10771000	49850	49850	49850	49850	0
536	20230809	104800	10771000	49850	49850	49850	49850	0
537	20230809	104700	10771000	49850	49850	49850	49850	0
538	20230809	104600	10771000	49850	49850	49850	49850	0
539	20230809	104500	10771000	49850	49850	49850	49850	0
540	20230809	104400	10771000	49850	49850	49850	49850	0
541	20230809	104300	10771000	49850	49850	49850	49850	0
542	20230809	104200	10771000	49850	49950	49950	49850	9
543	20230809	104100	10322100	49950	49950	49950	49950	0
544	20230809	104000	10322100	49950	49950	49950	49950	0
545	20230809	103900	10322100	49950	49950	49950	49950	0
546	20230809	103800	10322100	49950	49950	49950	49950	45
547	20230809	103700	8074350	49900	49900	49900	49900	0
548	20230809	103600	8074350	49900	49900	49900	49900	0
549	20230809	103500	8074350	49900	49900	49900	49900	0
550	20230809	103400	8074350	49900	49900	49900	49900	5
551	20230809	103300	7824850	49900	49900	49900	49900	0
552	20230809	103200	7824850	49900	49900	49900	49900	0
553	20230809	103100	7824850	49900	49900	49900	49900	0
554	20230809	103000	7824850	49900	49900	49900	49900	0
555	20230809	102900	7824850	49900	49900	49900	49900	0
556	20230809	102800	7824850	49900	49900	49900	49900	0
557	20230809	102700	7824850	49900	49900	49900	49900	0
558	20230809	102600	7824850	49900	49900	49900	49900	0
559	20230809	102500	7824850	49900	49900	49900	49900	0
560	20230809	102400	7824850	49900	49900	49900	49900	0
561	20230809	102300	7824850	49900	49900	49900	49900	8
562	20230809	102200	7425650	49850	49850	49850	49850	0
563	20230809	102100	7425650	49850	49850	49850	49850	10
564	20230809	102000	6927150	49850	49850	49850	49850	0
565	20230809	101900	6927150	49850	49850	49850	49850	0
566	20230809	101800	6927150	49850	49850	49850	49850	0
567	20230809	101700	6927150	49850	49850	49850	49850	0
568	20230809	101600	6927150	49850	49850	49850	49850	0
569	20230809	101500	6927150	49850	49850	49850	49850	101
570	20230809	101400	1892300	49900	49900	49900	49900	0
571	20230809	101300	1892300	49900	49900	49900	49900	0
572	20230809	101200	1892300	49900	49900	49900	49900	0
573	20230809	101100	1892300	49900	49900	49900	49900	0
574	20230809	101000	1892300	49900	49900	49900	49900	0
575	20230809	100900	1892300	49900	49900	49900	49900	0
576	20230809	100800	1892300	49900	49900	49900	49900	0
577	20230809	100700	1892300	49900	49900	49900	49900	0
578	20230809	100600	1892300	49900	49900	49900	49900	0
579	20230809	100500	1892300	49900	49900	49900	49900	0
580	20230809	100400	1892300	49900	49900	49900	49900	0
581	20230809	100300	1892300	49900	49900	49900	49900	0
582	20230809	100200	1892300	49900	49900	49900	49900	0
583	20230809	100100	1892300	49900	49900	49900	49900	0
584	20230809	100000	1892300	49900	49900	49900	49900	2
585	20230809	095900	1792500	49850	49850	49850	49850	0
586	20230809	095800	1792500	49850	49850	49850	49850	0
587	20230809	095700	1792500	49850	49850	49850	49850	0
588	20230809	095600	1792500	49850	49850	49850	49850	0
589	20230809	095500	1792500	49850	49850	49850	49850	0
590	20230809	095400	1792500	49850	49850	49850	49850	0
591	20230809	095300	1792500	49850	49850	49850	49850	0
592	20230809	095200	1792500	49850	49850	49850	49850	0
593	20230809	095100	1792500	49850	49850	49850	49850	0
594	20230809	095000	1792500	49850	49850	49850	49850	0
595	20230809	094900	1792500	49850	49850	49850	49850	0
596	20230809	094800	1792500	49850	49850	49850	49850	0
597	20230809	094700	1792500	49850	49850	49850	49850	0
598	20230809	094600	1792500	49850	49850	49850	49850	0
599	20230809	094500	1792500	49850	49850	49850	49850	0
600	20230809	094400	1792500	49850	49850	49850	49850	1
601	20230809	094300	1742650	49850	49850	49850	49850	0
602	20230809	094200	1742650	49850	49850	49850	49850	0
603	20230809	094100	1742650	49850	49850	49850	49850	0
604	20230809	094000	1742650	49850	49850	49850	49850	2
605	20230809	093900	1642950	49850	49850	49850	49850	0
606	20230809	093800	1642950	49850	49850	49850	49850	0
607	20230809	093700	1642950	49850	49850	49850	49850	0
608	20230809	093600	1642950	49850	49850	49850	49850	0
609	20230809	093500	1642950	49850	49850	49850	49850	0
610	20230809	093400	1642950	49850	49850	49850	49850	0
611	20230809	093300	1642950	49850	49850	49850	49850	0
612	20230809	093200	1642950	49850	49850	49850	49850	0
613	20230809	093100	1642950	49850	49850	49850	49850	0
614	20230809	093000	1642950	49850	49850	49850	49850	0
615	20230809	092900	1642950	49850	49850	49850	49850	1
616	20230809	092800	1593100	49850	49850	49850	49850	0
617	20230809	092700	1593100	49850	49850	49850	49850	0
618	20230809	092600	1593100	49850	49850	49850	49850	0
619	20230809	092500	1593100	49850	49850	49850	49850	0
620	20230809	092400	1593100	49850	49850	49850	49850	1
621	20230809	092300	1543250	49800	49800	49800	49800	0
622	20230809	092200	1543250	49800	49800	49800	49800	4
623	20230809	092100	1344050	49800	49800	49800	49800	0
624	20230809	092000	1344050	49800	49800	49800	49800	1
625	20230809	091900	1294250	49750	49750	49750	49750	0
626	20230809	091800	1294250	49750	49750	49750	49750	0
627	20230809	091700	1294250	49750	49750	49750	49750	0
628	20230809	091600	1294250	49750	49750	49750	49750	0
629	20230809	091500	1294250	49750	49750	49750	49750	0
630	20230809	091400	1294250	49750	49750	49750	49750	0
631	20230809	091300	1294250	49750	49750	49750	49750	0
632	20230809	091200	1294250	49750	49750	49750	49750	0
633	20230809	091100	1294250	49750	49750	49750	49750	0
634	20230809	091000	1294250	49750	49750	49750	49750	0
635	20230809	090900	1294250	49750	49750	49750	49750	0
636	20230809	090800	1294250	49750	49750	49750	49750	0
637	20230809	090700	1294250	49750	49750	49750	49750	0
638	20230809	090600	1294250	49750	49750	49750	49750	0
639	20230809	090500	1294250	49750	49750	49750	49750	3
640	20230809	090400	1145000	49750	49750	49750	49750	0
641	20230809	090300	1145000	49750	49750	49750	49750	0
642	20230809	090200	1145000	49750	49750	49750	49750	0
643	20230809	090100	1145000	49750	49800	49800	49750	15
644	20230809	090000	398400	49800	49800	49800	49800	8