KissMeData/092230/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	194200	53311000	49900	49900	49900	49900	21
3	20230810	194100	53311000	49900	49900	49900	49900	0
4	20230810	194000	53311000	49900	49900	49900	49900	0
5	20230810	193900	53311000	49900	49900	49900	49900	0
6	20230810	193800	53311000	49900	49900	49900	49900	0
7	20230810	193700	53311000	49900	49900	49900	49900	0
8	20230810	193600	53311000	49900	49900	49900	49900	0
9	20230810	193500	53311000	49900	49900	49900	49900	0
10	20230810	193400	53311000	49900	49900	49900	49900	0
11	20230810	193300	53311000	49900	49900	49900	49900	0
12	20230810	193200	53311000	49900	49900	49900	49900	0
13	20230810	193100	53311000	49900	49900	49900	49900	0
14	20230810	193000	53311000	49900	49900	49900	49900	0
15	20230810	192900	53311000	49900	49900	49900	49900	0
16	20230810	192800	53311000	49900	49900	49900	49900	0
17	20230810	192700	53311000	49900	49900	49900	49900	0
18	20230810	192600	53311000	49900	49900	49900	49900	0
19	20230810	192500	53311000	49900	49900	49900	49900	0
20	20230810	192400	53311000	49900	49900	49900	49900	0
21	20230810	192300	53311000	49900	49900	49900	49900	0
22	20230810	192200	53311000	49900	49900	49900	49900	0
23	20230810	192100	53311000	49900	49900	49900	49900	0
24	20230810	192000	53311000	49900	49900	49900	49900	0
25	20230810	191900	53311000	49900	49900	49900	49900	0
26	20230810	191800	53311000	49900	49900	49900	49900	0
27	20230810	191700	53311000	49900	49900	49900	49900	0
28	20230810	191600	53311000	49900	49900	49900	49900	0
29	20230810	191500	53311000	49900	49900	49900	49900	0
30	20230810	191400	53311000	49900	49900	49900	49900	0
31	20230810	191300	53311000	49900	49900	49900	49900	0
32	20230810	191200	53311000	49900	49900	49900	49900	21
33	20230810	191100	53311000	49900	49900	49900	49900	0
34	20230810	191000	53311000	49900	49900	49900	49900	0
35	20230810	190900	53311000	49900	49900	49900	49900	0
36	20230810	190800	53311000	49900	49900	49900	49900	0
37	20230810	190700	53311000	49900	49900	49900	49900	0
38	20230810	190600	53311000	49900	49900	49900	49900	0
39	20230810	190500	53311000	49900	49900	49900	49900	0
40	20230810	190400	53311000	49900	49900	49900	49900	0
41	20230810	190300	53311000	49900	49900	49900	49900	0
42	20230810	190200	53311000	49900	49900	49900	49900	0
43	20230810	190100	53311000	49900	49900	49900	49900	0
44	20230810	190000	53311000	49900	49900	49900	49900	0
45	20230810	185900	53311000	49900	49900	49900	49900	0
46	20230810	185800	53311000	49900	49900	49900	49900	0
47	20230810	185700	53311000	49900	49900	49900	49900	0
48	20230810	185600	53311000	49900	49900	49900	49900	0
49	20230810	185500	53311000	49900	49900	49900	49900	0
50	20230810	185400	53311000	49900	49900	49900	49900	0
51	20230810	185300	53311000	49900	49900	49900	49900	0
52	20230810	185200	53311000	49900	49900	49900	49900	0
53	20230810	185100	53311000	49900	49900	49900	49900	0
54	20230810	185000	53311000	49900	49900	49900	49900	0
55	20230810	184900	53311000	49900	49900	49900	49900	0
56	20230810	184800	53311000	49900	49900	49900	49900	0
57	20230810	184700	53311000	49900	49900	49900	49900	0
58	20230810	184600	53311000	49900	49900	49900	49900	0
59	20230810	184500	53311000	49900	49900	49900	49900	0
60	20230810	184400	53311000	49900	49900	49900	49900	0
61	20230810	184300	53311000	49900	49900	49900	49900	0
62	20230810	184200	53311000	49900	49900	49900	49900	21
63	20230810	184100	53311000	49900	49900	49900	49900	0
64	20230810	184000	53311000	49900	49900	49900	49900	0
65	20230810	183900	53311000	49900	49900	49900	49900	0
66	20230810	183800	53311000	49900	49900	49900	49900	0
67	20230810	183700	53311000	49900	49900	49900	49900	0
68	20230810	183600	53311000	49900	49900	49900	49900	0
69	20230810	183500	53311000	49900	49900	49900	49900	0
70	20230810	183400	53311000	49900	49900	49900	49900	0
71	20230810	183300	53311000	49900	49900	49900	49900	0
72	20230810	183200	53311000	49900	49900	49900	49900	0
73	20230810	183100	53311000	49900	49900	49900	49900	0
74	20230810	183000	53311000	49900	49900	49900	49900	0
75	20230810	182900	53311000	49900	49900	49900	49900	0
76	20230810	182800	53311000	49900	49900	49900	49900	0
77	20230810	182700	53311000	49900	49900	49900	49900	0
78	20230810	182600	53311000	49900	49900	49900	49900	0
79	20230810	182500	53311000	49900	49900	49900	49900	0
80	20230810	182400	53311000	49900	49900	49900	49900	0
81	20230810	182300	53311000	49900	49900	49900	49900	0
82	20230810	182200	53311000	49900	49900	49900	49900	0
83	20230810	182100	53311000	49900	49900	49900	49900	0
84	20230810	182000	53311000	49900	49900	49900	49900	0
85	20230810	181900	53311000	49900	49900	49900	49900	0
86	20230810	181800	53311000	49900	49900	49900	49900	0
87	20230810	181700	53311000	49900	49900	49900	49900	0
88	20230810	181600	53311000	49900	49900	49900	49900	0
89	20230810	181500	53311000	49900	49900	49900	49900	0
90	20230810	181400	53311000	49900	49900	49900	49900	0
91	20230810	181300	53311000	49900	49900	49900	49900	0
92	20230810	181200	53311000	49900	49900	49900	49900	21
93	20230810	181100	53311000	49900	49900	49900	49900	0
94	20230810	181000	53311000	49900	49900	49900	49900	0
95	20230810	180900	53311000	49900	49900	49900	49900	0
96	20230810	180800	53311000	49900	49900	49900	49900	0
97	20230810	180700	53311000	49900	49900	49900	49900	0
98	20230810	180600	53311000	49900	49900	49900	49900	0
99	20230810	180500	53311000	49900	49900	49900	49900	0
100	20230810	180400	53311000	49900	49900	49900	49900	0
101	20230810	180300	53311000	49900	49900	49900	49900	0
102	20230810	180200	53311000	49900	49900	49900	49900	0
103	20230810	180100	53311000	49900	49900	49900	49900	0
104	20230810	180000	53311000	49900	49900	49900	49900	0
105	20230810	175900	53311000	49900	49900	49900	49900	0
106	20230810	175800	53311000	49900	49900	49900	49900	0
107	20230810	175700	53311000	49900	49900	49900	49900	0
108	20230810	175600	53311000	49900	49900	49900	49900	0
109	20230810	175500	53311000	49900	49900	49900	49900	0
110	20230810	175400	53311000	49900	49900	49900	49900	0
111	20230810	175300	53311000	49900	49900	49900	49900	0
112	20230810	175200	53311000	49900	49900	49900	49900	0
113	20230810	175100	53311000	49900	49900	49900	49900	0
114	20230810	175000	53311000	49900	49900	49900	49900	0
115	20230810	174900	53311000	49900	49900	49900	49900	0
116	20230810	174800	53311000	49900	49900	49900	49900	0
117	20230810	174700	53311000	49900	49900	49900	49900	0
118	20230810	174600	53311000	49900	49900	49900	49900	0
119	20230810	174500	53311000	49900	49900	49900	49900	0
120	20230810	174400	53311000	49900	49900	49900	49900	0
121	20230810	174300	53311000	49900	49900	49900	49900	0
122	20230810	174200	53311000	49900	49900	49900	49900	21
123	20230810	174100	53311000	49900	49900	49900	49900	0
124	20230810	174000	53311000	49900	49900	49900	49900	0
125	20230810	173900	53311000	49900	49900	49900	49900	0
126	20230810	173800	53311000	49900	49900	49900	49900	0
127	20230810	173700	53311000	49900	49900	49900	49900	0
128	20230810	173600	53311000	49900	49900	49900	49900	0
129	20230810	173500	53311000	49900	49900	49900	49900	0
130	20230810	173400	53311000	49900	49900	49900	49900	0
131	20230810	173300	53311000	49900	49900	49900	49900	0
132	20230810	173200	53311000	49900	49900	49900	49900	0
133	20230810	173100	53311000	49900	49900	49900	49900	0
134	20230810	173000	53311000	49900	49900	49900	49900	0
135	20230810	172900	53311000	49900	49900	49900	49900	0
136	20230810	172800	53311000	49900	49900	49900	49900	0
137	20230810	172700	53311000	49900	49900	49900	49900	0
138	20230810	172600	53311000	49900	49900	49900	49900	0
139	20230810	172500	53311000	49900	49900	49900	49900	0
140	20230810	172400	53311000	49900	49900	49900	49900	0
141	20230810	172300	53311000	49900	49900	49900	49900	0
142	20230810	172200	53311000	49900	49900	49900	49900	0
143	20230810	172100	53311000	49900	49900	49900	49900	0
144	20230810	172000	53311000	49900	49900	49900	49900	0
145	20230810	171900	53311000	49900	49900	49900	49900	0
146	20230810	171800	53311000	49900	49900	49900	49900	0
147	20230810	171700	53311000	49900	49900	49900	49900	0
148	20230810	171600	53311000	49900	49900	49900	49900	0
149	20230810	171500	53311000	49900	49900	49900	49900	0
150	20230810	171400	53311000	49900	49900	49900	49900	0
151	20230810	171300	53311000	49900	49900	49900	49900	0
152	20230810	171200	53311000	49900	49900	49900	49900	21
153	20230810	171100	53311000	49900	49900	49900	49900	0
154	20230810	171000	53311000	49900	49900	49900	49900	0
155	20230810	170900	53311000	49900	49900	49900	49900	0
156	20230810	170800	53311000	49900	49900	49900	49900	0
157	20230810	170700	53311000	49900	49900	49900	49900	0
158	20230810	170600	53311000	49900	49900	49900	49900	0
159	20230810	170500	53311000	49900	49900	49900	49900	0
160	20230810	170400	53311000	49900	49900	49900	49900	0
161	20230810	170300	53311000	49900	49900	49900	49900	0
162	20230810	170200	53311000	49900	49900	49900	49900	0
163	20230810	170100	53311000	49900	49900	49900	49900	0
164	20230810	170000	53311000	49900	49900	49900	49900	0
165	20230810	165900	53311000	49900	49900	49900	49900	0
166	20230810	165800	53311000	49900	49900	49900	49900	0
167	20230810	165700	53311000	49900	49900	49900	49900	0
168	20230810	165600	53311000	49900	49900	49900	49900	0
169	20230810	165500	53311000	49900	49900	49900	49900	0
170	20230810	165400	53311000	49900	49900	49900	49900	0
171	20230810	165300	53311000	49900	49900	49900	49900	0
172	20230810	165200	53311000	49900	49900	49900	49900	0
173	20230810	165100	53311000	49900	49900	49900	49900	0
174	20230810	165000	53311000	49900	49900	49900	49900	0
175	20230810	164900	53311000	49900	49900	49900	49900	0
176	20230810	164800	53311000	49900	49900	49900	49900	0
177	20230810	164700	53311000	49900	49900	49900	49900	0
178	20230810	164600	53311000	49900	49900	49900	49900	0
179	20230810	164500	53311000	49900	49900	49900	49900	0
180	20230810	164400	53311000	49900	49900	49900	49900	0
181	20230810	164300	53311000	49900	49900	49900	49900	0
182	20230810	164200	53311000	49900	49900	49900	49900	21
183	20230810	164100	53311000	49900	49900	49900	49900	0
184	20230810	164000	53311000	49900	49900	49900	49900	0
185	20230810	163900	53311000	49900	49900	49900	49900	0
186	20230810	163800	53311000	49900	49900	49900	49900	0
187	20230810	163700	53311000	49900	49900	49900	49900	0
188	20230810	163600	53311000	49900	49900	49900	49900	0
189	20230810	163500	53311000	49900	49900	49900	49900	0
190	20230810	163400	53311000	49900	49900	49900	49900	0
191	20230810	163300	53311000	49900	49900	49900	49900	0
192	20230810	163200	53311000	49900	49900	49900	49900	0
193	20230810	163100	53311000	49900	49900	49900	49900	0
194	20230810	163000	53311000	49900	49900	49900	49900	0
195	20230810	162900	53311000	49900	49900	49900	49900	0
196	20230810	162800	53311000	49900	49900	49900	49900	0
197	20230810	162700	53311000	49900	49900	49900	49900	0
198	20230810	162600	53311000	49900	49900	49900	49900	0
199	20230810	162500	53311000	49900	49900	49900	49900	0
200	20230810	162400	53311000	49900	49900	49900	49900	0
201	20230810	162300	53311000	49900	49900	49900	49900	0
202	20230810	162200	53311000	49900	49900	49900	49900	0
203	20230810	162100	53311000	49900	49900	49900	49900	0
204	20230810	162000	53311000	49900	49900	49900	49900	0
205	20230810	161900	53311000	49900	49900	49900	49900	0
206	20230810	161800	53311000	49900	49900	49900	49900	0
207	20230810	161700	53311000	49900	49900	49900	49900	0
208	20230810	161600	53311000	49900	49900	49900	49900	0
209	20230810	161500	53311000	49900	49900	49900	49900	0
210	20230810	161400	53311000	49900	49900	49900	49900	0
211	20230810	161300	53311000	49900	49900	49900	49900	0
212	20230810	161200	53311000	49900	49900	49900	49900	21
213	20230810	161100	53311000	49900	49900	49900	49900	0
214	20230810	161000	53311000	49900	49900	49900	49900	0
215	20230810	160900	53311000	49900	49900	49900	49900	0
216	20230810	160800	53311000	49900	49900	49900	49900	0
217	20230810	160700	53311000	49900	49900	49900	49900	0
218	20230810	160600	53311000	49900	49900	49900	49900	0
219	20230810	160500	53311000	49900	49900	49900	49900	0
220	20230810	160400	53311000	49900	49900	49900	49900	0
221	20230810	160300	53311000	49900	49900	49900	49900	0
222	20230810	160200	53311000	49900	49900	49900	49900	0
223	20230810	160100	53311000	49900	49900	49900	49900	0
224	20230810	160000	53311000	49900	49900	49900	49900	0
225	20230810	155900	53311000	49900	49900	49900	49900	0
226	20230810	155800	53311000	49900	49900	49900	49900	0
227	20230810	155700	53311000	49900	49900	49900	49900	0
228	20230810	155600	53311000	49900	49900	49900	49900	0
229	20230810	155500	53311000	49900	49900	49900	49900	0
230	20230810	155400	53311000	49900	49900	49900	49900	0
231	20230810	155300	53311000	49900	49900	49900	49900	0
232	20230810	155200	53311000	49900	49900	49900	49900	0
233	20230810	155100	53311000	49900	49900	49900	49900	0
234	20230810	155000	53311000	49900	49900	49900	49900	0
235	20230810	154900	53311000	49900	49900	49900	49900	0
236	20230810	154800	53311000	49900	49900	49900	49900	0
237	20230810	154700	53311000	49900	49900	49900	49900	0
238	20230810	154600	53311000	49900	49900	49900	49900	0
239	20230810	154500	53311000	49900	49900	49900	49900	0
240	20230810	154400	53311000	49900	49900	49900	49900	0
241	20230810	154300	53311000	49900	49900	49900	49900	0
242	20230810	154200	53311000	49900	49900	49900	49900	21
243	20230810	154100	53311000	49900	49900	49900	49900	0
244	20230810	154000	53311000	49900	49900	49900	49900	0
245	20230810	153900	53311000	49900	49900	49900	49900	0
246	20230810	153800	53311000	49900	49900	49900	49900	0
247	20230810	153700	53311000	49900	49900	49900	49900	0
248	20230810	153600	53311000	49900	49900	49900	49900	0
249	20230810	153500	53311000	49900	49900	49900	49900	0
250	20230810	153400	53311000	49900	49900	49900	49900	0
251	20230810	153300	53311000	49900	49900	49900	49900	0
252	20230810	153200	53311000	49900	49900	49900	49900	0
253	20230810	153100	53311000	49900	49900	49900	49900	0
254	20230810	153000	53311000	49900	49900	49900	49900	21
255	20230810	152900	52263100	50100	50100	50100	50100	0
256	20230810	152800	52263100	50100	50100	50100	50100	0
257	20230810	152700	52263100	50100	50100	50100	50100	0
258	20230810	152600	52263100	50100	50100	50100	50100	0
259	20230810	152500	52263100	50100	50100	50100	50100	0
260	20230810	152400	52263100	50100	50100	50100	50100	0
261	20230810	152300	52263100	50100	50100	50100	50100	0
262	20230810	152200	52263100	50100	50100	50100	50100	0
263	20230810	152100	52263100	50100	50100	50100	50100	0
264	20230810	152000	52263100	50100	50100	50100	50100	0
265	20230810	151900	52263100	50100	50100	50100	50100	1
266	20230810	151800	52213000	49950	49950	49950	49950	0
267	20230810	151700	52213000	49950	49950	49950	49950	1
268	20230810	151600	52163050	49950	49950	49950	49950	6
269	20230810	151500	51863350	49950	49950	49950	49950	2
270	20230810	151400	51763450	49950	49950	49950	49950	0
271	20230810	151300	51763450	49950	49950	49950	49950	4
272	20230810	151200	51563650	49950	49950	49950	49950	1
273	20230810	151100	51513700	49950	49950	49950	49950	1
274	20230810	151000	51463750	49950	49950	49950	49950	1
275	20230810	150900	51413800	49950	49950	49950	49950	4
276	20230810	150800	51214000	49950	49950	49950	49950	0
277	20230810	150700	51214000	49950	49950	49950	49950	1
278	20230810	150600	51164050	49950	49950	49950	49950	4
279	20230810	150500	50964250	49950	49950	49950	49950	0
280	20230810	150400	50964250	49950	49950	49950	49950	4
281	20230810	150300	50764450	49950	49950	49950	49950	1
282	20230810	150200	50714500	49950	49950	49950	49950	3
283	20230810	150100	50564650	49950	49950	49950	49950	11
284	20230810	150000	50015200	49950	49950	49950	49950	5
285	20230810	145900	49765450	49950	49950	49950	49950	0
286	20230810	145800	49765450	49950	49950	49950	49950	1
287	20230810	145700	49715500	49950	49950	49950	49950	4
288	20230810	145600	49515700	49950	49950	49950	49950	0
289	20230810	145500	49515700	49950	49950	49950	49950	4
290	20230810	145400	49315900	50000	50000	50000	50000	0
291	20230810	145300	49315900	50000	50000	50000	50000	3
292	20230810	145200	49165900	50000	50000	50100	50000	25
293	20230810	145100	47913800	49950	49950	49950	49950	1
294	20230810	145000	47863850	50000	50000	50000	50000	16
295	20230810	144900	47063850	49950	49950	49950	49950	1
296	20230810	144800	47013900	49950	49950	49950	49950	4
297	20230810	144700	46814100	50000	50000	50000	49950	14
298	20230810	144600	46114600	49950	49950	49950	49950	4
299	20230810	144500	45914800	49950	49950	49950	49950	1
300	20230810	144400	45864850	49950	49950	49950	49950	2
301	20230810	144300	45764950	49950	49950	49950	49950	1
302	20230810	144200	45715000	49950	49950	49950	49950	14
303	20230810	144100	45015700	49950	49950	49950	49950	0
304	20230810	144000	45015700	49950	49950	49950	49950	11
305	20230810	143900	44466250	49950	49950	49950	49950	4
306	20230810	143800	44266450	49950	49950	49950	49950	0
307	20230810	143700	44266450	49950	49950	49950	49950	4
308	20230810	143600	44066650	49950	49950	49950	49950	1
309	20230810	143500	44016700	49950	49950	49950	49950	3
310	20230810	143400	43866850	49950	49950	49950	49950	1
311	20230810	143300	43816900	49950	49950	49950	49950	4
312	20230810	143200	43617100	49950	49950	49950	49950	0
313	20230810	143100	43617100	49950	49950	49950	49950	1
314	20230810	143000	43567150	49950	49950	49950	49950	4
315	20230810	142900	43367350	49950	49950	49950	49950	0
316	20230810	142800	43367350	49950	49950	49950	49950	4
317	20230810	142700	43167550	49950	49950	49950	49950	1
318	20230810	142600	43117600	49950	49950	49950	49950	3
319	20230810	142500	42967750	49950	49950	49950	49950	1
320	20230810	142400	42917800	49950	49950	49950	49950	4
321	20230810	142300	42718000	49950	49950	49950	49950	100
322	20230810	142200	37723000	49950	49950	49950	49950	1
323	20230810	142100	37673050	49950	49950	49950	49950	4
324	20230810	142000	37473250	49950	49950	49950	49950	2
325	20230810	141900	37373350	49950	49950	50000	49900	4
326	20230810	141800	37173550	49950	49950	49950	49950	1
327	20230810	141700	37123600	49900	49900	49900	49900	3
328	20230810	141600	36973900	49900	49900	49900	49900	1
329	20230810	141500	36924000	49900	49900	49900	49900	4
330	20230810	141400	36724400	49900	49900	49900	49900	0
331	20230810	141300	36724400	49900	49900	49900	49900	1
332	20230810	141200	36674500	49900	49900	49950	49900	4
333	20230810	141100	36474850	49900	49900	49900	49900	0
334	20230810	141000	36474850	49900	49900	49900	49900	4
335	20230810	140900	36275250	49900	49900	49900	49900	1
336	20230810	140800	36225350	49900	49900	49900	49900	3
337	20230810	140700	36075650	49900	49900	49900	49900	1
338	20230810	140600	36025750	49900	49900	49900	49900	4
339	20230810	140500	35826150	49900	49900	49900	49900	0
340	20230810	140400	35826150	49900	49900	49900	49900	1
341	20230810	140300	35776250	49900	49900	49900	49900	3
342	20230810	140200	35626550	49900	49900	49900	49900	1
343	20230810	140100	35576650	49900	49900	49900	49900	4
344	20230810	140000	35377050	49900	49900	49900	49900	0
345	20230810	135900	35377050	49900	49900	49900	49900	4
346	20230810	135800	35177450	49900	49900	49900	49900	1
347	20230810	135700	35127550	49900	49900	49900	49900	3
348	20230810	135600	34977850	49900	49900	49900	49900	1
349	20230810	135500	34927950	49900	49900	49900	49900	1
350	20230810	135400	34878050	49900	49900	49900	49900	15
351	20230810	135300	34129550	49900	49900	49900	49900	1
352	20230810	135200	34079650	49900	49900	49900	49900	4
353	20230810	135100	33880050	49900	49900	49900	49900	0
354	20230810	135000	33880050	49900	49900	49900	49900	4
355	20230810	134900	33680450	49900	49900	49900	49900	1
356	20230810	134800	33630550	49900	49900	49900	49900	0
357	20230810	134700	33630550	49900	49900	49900	49900	4
358	20230810	134600	33430950	49900	49900	49900	49900	1
359	20230810	134500	33381050	49900	49900	49900	49900	3
360	20230810	134400	33231350	49900	49900	49900	49900	1
361	20230810	134300	33181450	49900	49900	49900	49900	4
362	20230810	134200	32981850	49900	49900	49900	49900	0
363	20230810	134100	32981850	49900	49900	49900	49900	3
364	20230810	134000	32832150	49900	49900	49900	49900	1
365	20230810	133900	32782250	49900	49900	49900	49900	0
366	20230810	133800	32782250	49900	49900	49900	49900	4
367	20230810	133700	32582650	49900	49900	49900	49900	1
368	20230810	133600	32532750	49900	49900	49900	49900	3
369	20230810	133500	32383050	49900	49900	49900	49900	1
370	20230810	133400	32333150	49900	49900	49900	49900	4
371	20230810	133300	32133550	49900	49900	49900	49900	0
372	20230810	133200	32133550	49900	49900	49900	49900	4
373	20230810	133100	31933950	49900	49900	49900	49900	1
374	20230810	133000	31884050	49900	49900	49900	49900	0
375	20230810	132900	31884050	49900	49900	49900	49900	4
376	20230810	132800	31684450	49900	49900	49900	49900	1
377	20230810	132700	31634550	49900	49900	49900	49900	3
378	20230810	132600	31484850	49900	49950	49950	49900	2
379	20230810	132500	31385000	49900	49900	49900	49900	4
380	20230810	132400	31185400	49900	49900	49900	49900	0
381	20230810	132300	31185400	49900	49900	49900	49900	4
382	20230810	132200	30985800	49900	49900	49900	49900	1
383	20230810	132100	30935900	49900	49900	49900	49900	0
384	20230810	132000	30935900	49900	49900	49900	49900	4
385	20230810	131900	30736300	49900	49900	49900	49900	1
386	20230810	131800	30686400	50000	50000	50000	50000	1
387	20230810	131700	30636400	49950	49950	49950	49950	1
388	20230810	131600	30586450	49950	49900	49950	49900	5
389	20230810	131500	30336900	49900	49900	49900	49900	0
390	20230810	131400	30336900	49900	49900	49900	49900	4
391	20230810	131300	30137300	49900	49900	49900	49900	1
392	20230810	131200	30087400	49900	49900	49900	49900	0
393	20230810	131100	30087400	49900	50000	50000	49900	4
394	20230810	131000	29887700	50000	49900	50000	49900	21
395	20230810	130900	28838100	49900	49900	49900	49900	12
396	20230810	130800	28239300	49900	49900	49900	49900	1
397	20230810	130700	28189400	49900	49900	49900	49900	4
398	20230810	130600	27989800	49900	49900	49900	49900	0
399	20230810	130500	27989800	49900	49900	49950	49850	10
400	20230810	130400	27490600	49850	49850	49850	49850	1
401	20230810	130300	27440750	49850	49850	49850	49850	0
402	20230810	130200	27440750	49850	49950	49950	49850	5
403	20230810	130100	27191300	49900	49850	49900	49850	2
404	20230810	130000	27091550	49850	49850	49850	49850	4
405	20230810	125900	26892150	49900	49900	49900	49900	0
406	20230810	125800	26892150	49900	49850	49900	49850	4
407	20230810	125700	26692700	49850	49850	49850	49850	1
408	20230810	125600	26642850	49900	49850	49900	49850	6
409	20230810	125500	26343650	49850	49850	49850	49850	0
410	20230810	125400	26343650	49850	49850	49850	49850	2
411	20230810	125300	26243950	49850	49850	49850	49850	4
412	20230810	125200	26044550	49850	49850	49850	49850	1
413	20230810	125100	25994700	49850	49850	49850	49850	4
414	20230810	125000	25795300	49850	49850	49850	49850	1
415	20230810	124900	25745450	49850	49850	49850	49850	4
416	20230810	124800	25546050	49850	49850	49850	49850	1
417	20230810	124700	25496200	49850	49850	49850	49850	5
418	20230810	124600	25246950	49850	49850	49850	49850	0
419	20230810	124500	25246950	49850	49850	49850	49850	1
420	20230810	124400	25197100	49850	49850	49850	49850	5
421	20230810	124300	24947850	49850	49850	49850	49850	0
422	20230810	124200	24947850	49850	49850	49850	49850	4
423	20230810	124100	24748450	49850	49850	49850	49850	5
424	20230810	124000	24499200	49850	49850	49850	49850	3
425	20230810	123900	24349650	49850	49850	49850	49850	5
426	20230810	123800	24100400	49850	49850	49850	49850	6
427	20230810	123700	23801300	49850	49850	49850	49850	3
428	20230810	123600	23651750	49850	49850	49850	49850	5
429	20230810	123500	23402500	49850	49850	49850	49850	4
430	20230810	123400	23203100	49850	49850	49850	49850	4
431	20230810	123300	23003700	49850	49850	49850	49850	7
432	20230810	123200	22654750	49850	49850	49850	49850	4
433	20230810	123100	22455350	49850	49850	49850	49850	7
434	20230810	123000	22106400	49850	49850	49850	49850	4
435	20230810	122900	21907000	49850	49900	49900	49850	2
436	20230810	122800	21807250	49850	49850	49850	49850	7
437	20230810	122700	21458300	49850	49850	49850	49850	4
438	20230810	122600	21258900	49850	49850	49850	49850	8
439	20230810	122500	20860100	49850	49850	49850	49850	3
440	20230810	122400	20710550	49850	49850	49850	49850	7
441	20230810	122300	20361600	49900	49900	49900	49850	5
442	20230810	122200	20112200	49850	49850	49850	49850	6
443	20230810	122100	19813100	49850	49850	49850	49850	5
444	20230810	122000	19563850	49850	49900	49900	49850	29
445	20230810	121900	18117000	49900	49900	49900	49900	7
446	20230810	121800	17767700	49900	49900	49900	49900	6
447	20230810	121700	17468300	49900	49900	49900	49900	4
448	20230810	121600	17268700	49900	49900	49900	49900	4
449	20230810	121500	17069100	49900	49900	49900	49900	6
450	20230810	121400	16769700	49900	49900	49900	49900	9
451	20230810	121300	16320600	49900	49900	49900	49900	8
452	20230810	121200	15921400	49900	49900	49900	49900	5
453	20230810	121100	15671900	49900	49900	49900	49900	1
454	20230810	121000	15622000	49950	49950	49950	49950	6
455	20230810	120900	15322300	49900	49900	49900	49900	5
456	20230810	120800	15072800	49900	49900	49900	49900	9
457	20230810	120700	14623700	49900	49900	49900	49900	4
458	20230810	120600	14424100	49900	49900	49900	49900	7
459	20230810	120500	14074800	49900	49900	49900	49900	2
460	20230810	120400	13975000	49900	49900	49900	49900	7
461	20230810	120300	13625700	49900	49900	49900	49900	5
462	20230810	120200	13376200	49900	49900	49900	49900	6
463	20230810	120100	13076800	49900	49900	49900	49900	7
464	20230810	120000	12727500	49900	49900	49900	49900	6
465	20230810	115900	12428100	49900	49900	49900	49900	4
466	20230810	115800	12228500	49900	49900	49900	49900	4
467	20230810	115700	12028900	49900	49900	49900	49900	9
468	20230810	115600	11579800	49900	49900	49900	49900	5
469	20230810	115500	11330300	49900	49900	49900	49900	8
470	20230810	115400	10931100	49900	49900	49900	49900	5
471	20230810	115300	10681600	49900	49900	49900	49900	1
472	20230810	115200	10631700	49900	49900	49900	49900	8
473	20230810	115100	10232500	49900	49900	49900	49900	5
474	20230810	115000	9983000	49900	49900	49900	49900	8
475	20230810	114900	9583800	49900	49900	49900	49900	5
476	20230810	114800	9334300	49900	49900	49900	49900	8
477	20230810	114700	8935100	49900	49900	49900	49900	2
478	20230810	114600	8835300	49900	49900	49900	49900	7
479	20230810	114500	8486000	49900	49900	49900	49900	5
480	20230810	114400	8236500	49900	49900	49900	49900	5
481	20230810	114300	7987000	49900	49900	49900	49900	8
482	20230810	114200	7587800	49900	49900	49900	49900	6
483	20230810	114100	7288400	49900	49900	49900	49900	3
484	20230810	114000	7138700	49900	49900	49900	49900	1
485	20230810	113900	7088800	49900	49900	49900	49900	5
486	20230810	113800	6839300	49900	49900	49900	49900	0
487	20230810	113700	6839300	49900	49950	49950	49900	2
488	20230810	113600	6739450	49950	49950	49950	49950	2
489	20230810	113500	6639550	49950	49950	49950	49950	2
490	20230810	113400	6539650	49900	49900	49950	49900	3
491	20230810	113300	6389900	49900	49900	49900	49900	1
492	20230810	113200	6340000	49900	49900	49900	49900	3
493	20230810	113100	6190300	49900	49900	49900	49900	2
494	20230810	113000	6090500	49900	49900	49900	49900	0
495	20230810	112900	6090500	49900	49900	49900	49900	1
496	20230810	112800	6040600	49950	49950	49950	49950	1
497	20230810	112700	5990650	49950	49900	49950	49900	2
498	20230810	112600	5890800	49900	49900	49900	49900	1
499	20230810	112500	5840900	49900	49900	49900	49900	1
500	20230810	112400	5791000	49900	49900	49900	49900	0
501	20230810	112300	5791000	49900	49900	49900	49900	1
502	20230810	112200	5741100	49950	49950	49950	49950	1
503	20230810	112100	5691150	49950	49950	49950	49950	0
504	20230810	112000	5691150	49950	49950	49950	49950	0
505	20230810	111900	5691150	49950	49950	49950	49950	0
506	20230810	111800	5691150	49950	49950	49950	49950	0
507	20230810	111700	5691150	49950	49950	49950	49950	0
508	20230810	111600	5691150	49950	49950	49950	49950	0
509	20230810	111500	5691150	49950	49950	49950	49950	6
510	20230810	111400	5391450	49950	49950	49950	49950	0
511	20230810	111300	5391450	49950	49950	49950	49950	0
512	20230810	111200	5391450	49950	49950	49950	49950	0
513	20230810	111100	5391450	49950	49950	49950	49950	0
514	20230810	111000	5391450	49950	49950	49950	49950	0
515	20230810	110900	5391450	49950	49950	49950	49950	0
516	20230810	110800	5391450	49950	49950	49950	49950	2
517	20230810	110700	5291550	49950	49950	49950	49950	0
518	20230810	110600	5291550	49950	49950	49950	49950	0
519	20230810	110500	5291550	49950	49950	49950	49950	0
520	20230810	110400	5291550	49950	49950	49950	49950	0
521	20230810	110300	5291550	49950	49950	49950	49950	0
522	20230810	110200	5291550	49950	49950	49950	49950	5
523	20230810	110100	5041800	49950	49950	49950	49950	2
524	20230810	110000	4941900	49950	49900	49950	49900	2
525	20230810	105900	4842050	49950	49950	49950	49950	0
526	20230810	105800	4842050	49950	49950	49950	49950	0
527	20230810	105700	4842050	49950	49950	49950	49950	0
528	20230810	105600	4842050	49950	49950	49950	49950	4
529	20230810	105500	4642250	49950	49950	49950	49950	1
530	20230810	105400	4592300	49900	49900	49900	49900	0
531	20230810	105300	4592300	49900	49900	49900	49900	0
532	20230810	105200	4592300	49900	49900	49900	49900	0
533	20230810	105100	4592300	49900	49900	49900	49900	1
534	20230810	105000	4542400	49950	49950	49950	49950	0
535	20230810	104900	4542400	49950	49950	49950	49950	0
536	20230810	104800	4542400	49950	49950	49950	49950	0
537	20230810	104700	4542400	49950	49950	49950	49950	3
538	20230810	104600	4392550	49900	49900	49900	49900	0
539	20230810	104500	4392550	49900	49900	49900	49900	0
540	20230810	104400	4392550	49900	49900	49900	49900	0
541	20230810	104300	4392550	49900	49900	49900	49900	0
542	20230810	104200	4392550	49900	49900	49900	49900	1
543	20230810	104100	4342650	49950	49950	49950	49950	0
544	20230810	104000	4342650	49950	49950	49950	49950	0
545	20230810	103900	4342650	49950	49950	49950	49950	1
546	20230810	103800	4292700	49900	49900	49900	49900	0
547	20230810	103700	4292700	49900	49900	49900	49900	0
548	20230810	103600	4292700	49900	49900	49900	49900	0
549	20230810	103500	4292700	49900	49900	49900	49900	0
550	20230810	103400	4292700	49900	49900	49900	49900	0
551	20230810	103300	4292700	49900	49900	49900	49900	1
552	20230810	103200	4242800	49950	49950	49950	49950	0
553	20230810	103100	4242800	49950	49950	49950	49950	0
554	20230810	103000	4242800	49950	49950	49950	49950	0
555	20230810	102900	4242800	49950	49950	49950	49950	0
556	20230810	102800	4242800	49950	49950	49950	49950	1
557	20230810	102700	4192850	49950	49950	49950	49950	0
558	20230810	102600	4192850	49950	49950	49950	49950	22
559	20230810	102500	3093950	49950	49950	49950	49950	1
560	20230810	102400	3044000	49900	49900	49900	49900	1
561	20230810	102300	2994100	49950	49950	49950	49950	1
562	20230810	102200	2944150	49900	49900	49900	49900	0
563	20230810	102100	2944150	49900	49900	49900	49900	0
564	20230810	102000	2944150	49900	49900	49900	49900	0
565	20230810	101900	2944150	49900	49900	49900	49900	0
566	20230810	101800	2944150	49900	49900	49900	49900	6
567	20230810	101700	2644750	49850	49850	49850	49850	0
568	20230810	101600	2644750	49850	49850	49850	49850	0
569	20230810	101500	2644750	49850	49850	49850	49850	1
570	20230810	101400	2594900	49850	49850	49850	49850	0
571	20230810	101300	2594900	49850	49850	49850	49850	0
572	20230810	101200	2594900	49850	49850	49850	49850	0
573	20230810	101100	2594900	49850	49850	49850	49850	1
574	20230810	101000	2545050	49850	49850	49850	49850	0
575	20230810	100900	2545050	49850	49850	49850	49850	0
576	20230810	100800	2545050	49850	49850	49850	49850	0
577	20230810	100700	2545050	49850	49850	49850	49850	0
578	20230810	100600	2545050	49850	49850	49850	49850	1
579	20230810	100500	2495200	49850	49850	49850	49850	0
580	20230810	100400	2495200	49850	49850	49850	49850	0
581	20230810	100300	2495200	49850	49850	49850	49850	0
582	20230810	100200	2495200	49850	49850	49850	49850	0
583	20230810	100100	2495200	49850	49850	49850	49850	0
584	20230810	100000	2495200	49850	49850	49850	49850	0
585	20230810	095900	2495200	49850	49850	49850	49850	0
586	20230810	095800	2495200	49850	49850	49850	49850	0
587	20230810	095700	2495200	49850	49850	49850	49850	1
588	20230810	095600	2445350	49900	49900	49900	49900	0
589	20230810	095500	2445350	49900	49900	49900	49900	0
590	20230810	095400	2445350	49900	49900	49900	49900	4
591	20230810	095300	2245750	49900	49900	49900	49900	0
592	20230810	095200	2245750	49900	49900	49900	49900	0
593	20230810	095100	2245750	49900	49900	49900	49900	3
594	20230810	095000	2096050	49900	49900	49900	49900	0
595	20230810	094900	2096050	49900	49900	49900	49900	0
596	20230810	094800	2096050	49900	49900	49900	49900	1
597	20230810	094700	2046150	49900	49900	49900	49900	0
598	20230810	094600	2046150	49900	49900	49900	49900	0
599	20230810	094500	2046150	49900	49900	49900	49900	0
600	20230810	094400	2046150	49900	49900	49900	49900	0
601	20230810	094300	2046150	49900	49900	49900	49900	0
602	20230810	094200	2046150	49900	49900	49900	49900	0
603	20230810	094100	2046150	49900	49900	49900	49900	0
604	20230810	094000	2046150	49900	49900	49900	49900	0
605	20230810	093900	2046150	49900	49900	49900	49900	4
606	20230810	093800	1846550	49900	49900	49900	49900	0
607	20230810	093700	1846550	49900	49900	49900	49900	0
608	20230810	093600	1846550	49900	49900	49900	49900	0
609	20230810	093500	1846550	49900	49900	49900	49900	0
610	20230810	093400	1846550	49900	49900	49900	49900	0
611	20230810	093300	1846550	49900	49900	49900	49900	0
612	20230810	093200	1846550	49900	49900	49900	49900	0
613	20230810	093100	1846550	49900	49900	49900	49900	0
614	20230810	093000	1846550	49900	49900	49900	49900	0
615	20230810	092900	1846550	49900	49900	49900	49900	10
616	20230810	092800	1347550	49950	49950	49950	49950	0
617	20230810	092700	1347550	49950	49950	49950	49950	0
618	20230810	092600	1347550	49950	49950	49950	49950	0
619	20230810	092500	1347550	49950	49950	49950	49950	0
620	20230810	092400	1347550	49950	49950	49950	49950	6
621	20230810	092300	1047850	49950	49950	49950	49950	0
622	20230810	092200	1047850	49950	49950	49950	49950	0
623	20230810	092100	1047850	49950	49950	49950	49950	0
624	20230810	092000	1047850	49950	49950	49950	49950	1
625	20230810	091900	997900	49900	49900	49900	49900	0
626	20230810	091800	997900	49900	49900	49900	49900	0
627	20230810	091700	997900	49900	49900	49900	49900	0
628	20230810	091600	997900	49900	49900	49900	49900	4
629	20230810	091500	798300	49950	49950	49950	49950	0
630	20230810	091400	798300	49950	49950	49950	49950	0
631	20230810	091300	798300	49950	49950	49950	49950	0
632	20230810	091200	798300	49950	49950	49950	49950	1
633	20230810	091100	748350	49700	49700	49700	49700	0
634	20230810	091000	748350	49700	49700	49700	49700	0
635	20230810	090900	748350	49700	49700	49700	49700	0
636	20230810	090800	748350	49700	49900	49900	49700	5
637	20230810	090700	499500	49950	49950	49950	49950	0
638	20230810	090600	499500	49950	49950	49950	49950	0
639	20230810	090500	499500	49950	49950	49950	49950	0
640	20230810	090400	499500	49950	49950	49950	49950	0
641	20230810	090300	499500	49950	49950	49950	49950	0
642	20230810	090200	499500	49950	49950	49950	49950	0
643	20230810	090100	499500	49950	49950	49950	49950	0
644	20230810	090000	499500	49950	49950	49950	49950	10