KissMeData/092230/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	194500	14741500	49950	49950	49950	49950	60
3	20230817	194400	14741500	49950	49950	49950	49950	0
4	20230817	194300	14741500	49950	49950	49950	49950	0
5	20230817	194200	14741500	49950	49950	49950	49950	0
6	20230817	194100	14741500	49950	49950	49950	49950	0
7	20230817	194000	14741500	49950	49950	49950	49950	0
8	20230817	193900	14741500	49950	49950	49950	49950	0
9	20230817	193800	14741500	49950	49950	49950	49950	0
10	20230817	193700	14741500	49950	49950	49950	49950	0
11	20230817	193600	14741500	49950	49950	49950	49950	0
12	20230817	193500	14741500	49950	49950	49950	49950	0
13	20230817	193400	14741500	49950	49950	49950	49950	0
14	20230817	193300	14741500	49950	49950	49950	49950	0
15	20230817	193200	14741500	49950	49950	49950	49950	0
16	20230817	193100	14741500	49950	49950	49950	49950	0
17	20230817	193000	14741500	49950	49950	49950	49950	0
18	20230817	192900	14741500	49950	49950	49950	49950	0
19	20230817	192800	14741500	49950	49950	49950	49950	0
20	20230817	192700	14741500	49950	49950	49950	49950	0
21	20230817	192600	14741500	49950	49950	49950	49950	0
22	20230817	192500	14741500	49950	49950	49950	49950	0
23	20230817	192400	14741500	49950	49950	49950	49950	0
24	20230817	192300	14741500	49950	49950	49950	49950	0
25	20230817	192200	14741500	49950	49950	49950	49950	0
26	20230817	192100	14741500	49950	49950	49950	49950	0
27	20230817	192000	14741500	49950	49950	49950	49950	0
28	20230817	191900	14741500	49950	49950	49950	49950	0
29	20230817	191800	14741500	49950	49950	49950	49950	0
30	20230817	191700	14741500	49950	49950	49950	49950	0
31	20230817	191600	14741500	49950	49950	49950	49950	0
32	20230817	191500	14741500	49950	49950	49950	49950	60
33	20230817	191400	14741500	49950	49950	49950	49950	0
34	20230817	191300	14741500	49950	49950	49950	49950	0
35	20230817	191200	14741500	49950	49950	49950	49950	0
36	20230817	191100	14741500	49950	49950	49950	49950	0
37	20230817	191000	14741500	49950	49950	49950	49950	0
38	20230817	190900	14741500	49950	49950	49950	49950	0
39	20230817	190800	14741500	49950	49950	49950	49950	0
40	20230817	190700	14741500	49950	49950	49950	49950	0
41	20230817	190600	14741500	49950	49950	49950	49950	0
42	20230817	190500	14741500	49950	49950	49950	49950	0
43	20230817	190400	14741500	49950	49950	49950	49950	0
44	20230817	190300	14741500	49950	49950	49950	49950	0
45	20230817	190200	14741500	49950	49950	49950	49950	0
46	20230817	190100	14741500	49950	49950	49950	49950	0
47	20230817	190000	14741500	49950	49950	49950	49950	0
48	20230817	185900	14741500	49950	49950	49950	49950	0
49	20230817	185800	14741500	49950	49950	49950	49950	0
50	20230817	185700	14741500	49950	49950	49950	49950	0
51	20230817	185600	14741500	49950	49950	49950	49950	0
52	20230817	185500	14741500	49950	49950	49950	49950	0
53	20230817	185400	14741500	49950	49950	49950	49950	0
54	20230817	185300	14741500	49950	49950	49950	49950	0
55	20230817	185200	14741500	49950	49950	49950	49950	0
56	20230817	185100	14741500	49950	49950	49950	49950	0
57	20230817	185000	14741500	49950	49950	49950	49950	0
58	20230817	184900	14741500	49950	49950	49950	49950	0
59	20230817	184800	14741500	49950	49950	49950	49950	0
60	20230817	184700	14741500	49950	49950	49950	49950	0
61	20230817	184600	14741500	49950	49950	49950	49950	0
62	20230817	184500	14741500	49950	49950	49950	49950	60
63	20230817	184400	14741500	49950	49950	49950	49950	0
64	20230817	184300	14741500	49950	49950	49950	49950	0
65	20230817	184200	14741500	49950	49950	49950	49950	0
66	20230817	184100	14741500	49950	49950	49950	49950	0
67	20230817	184000	14741500	49950	49950	49950	49950	0
68	20230817	183900	14741500	49950	49950	49950	49950	0
69	20230817	183800	14741500	49950	49950	49950	49950	0
70	20230817	183700	14741500	49950	49950	49950	49950	0
71	20230817	183600	14741500	49950	49950	49950	49950	0
72	20230817	183500	14741500	49950	49950	49950	49950	0
73	20230817	183400	14741500	49950	49950	49950	49950	0
74	20230817	183300	14741500	49950	49950	49950	49950	0
75	20230817	183200	14741500	49950	49950	49950	49950	0
76	20230817	183100	14741500	49950	49950	49950	49950	0
77	20230817	183000	14741500	49950	49950	49950	49950	0
78	20230817	182900	14741500	49950	49950	49950	49950	0
79	20230817	182800	14741500	49950	49950	49950	49950	0
80	20230817	182700	14741500	49950	49950	49950	49950	0
81	20230817	182600	14741500	49950	49950	49950	49950	0
82	20230817	182500	14741500	49950	49950	49950	49950	0
83	20230817	182400	14741500	49950	49950	49950	49950	0
84	20230817	182300	14741500	49950	49950	49950	49950	0
85	20230817	182200	14741500	49950	49950	49950	49950	0
86	20230817	182100	14741500	49950	49950	49950	49950	0
87	20230817	182000	14741500	49950	49950	49950	49950	0
88	20230817	181900	14741500	49950	49950	49950	49950	0
89	20230817	181800	14741500	49950	49950	49950	49950	0
90	20230817	181700	14741500	49950	49950	49950	49950	0
91	20230817	181600	14741500	49950	49950	49950	49950	0
92	20230817	181500	14741500	49950	49950	49950	49950	60
93	20230817	181400	14741500	49950	49950	49950	49950	0
94	20230817	181300	14741500	49950	49950	49950	49950	0
95	20230817	181200	14741500	49950	49950	49950	49950	0
96	20230817	181100	14741500	49950	49950	49950	49950	0
97	20230817	181000	14741500	49950	49950	49950	49950	0
98	20230817	180900	14741500	49950	49950	49950	49950	0
99	20230817	180800	14741500	49950	49950	49950	49950	0
100	20230817	180700	14741500	49950	49950	49950	49950	0
101	20230817	180600	14741500	49950	49950	49950	49950	0
102	20230817	180500	14741500	49950	49950	49950	49950	0
103	20230817	180400	14741500	49950	49950	49950	49950	0
104	20230817	180300	14741500	49950	49950	49950	49950	0
105	20230817	180200	14741500	49950	49950	49950	49950	0
106	20230817	180100	14741500	49950	49950	49950	49950	0
107	20230817	180000	14741500	49950	49950	49950	49950	0
108	20230817	175900	14741500	49950	49950	49950	49950	0
109	20230817	175800	14741500	49950	49950	49950	49950	0
110	20230817	175700	14741500	49950	49950	49950	49950	0
111	20230817	175600	14741500	49950	49950	49950	49950	0
112	20230817	175500	14741500	49950	49950	49950	49950	0
113	20230817	175400	14741500	49950	49950	49950	49950	0
114	20230817	175300	14741500	49950	49950	49950	49950	0
115	20230817	175200	14741500	49950	49950	49950	49950	0
116	20230817	175100	14741500	49950	49950	49950	49950	0
117	20230817	175000	14741500	49950	49950	49950	49950	0
118	20230817	174900	14741500	49950	49950	49950	49950	0
119	20230817	174800	14741500	49950	49950	49950	49950	0
120	20230817	174700	14741500	49950	49950	49950	49950	0
121	20230817	174600	14741500	49950	49950	49950	49950	0
122	20230817	174500	14741500	49950	49950	49950	49950	60
123	20230817	174400	14741500	49950	49950	49950	49950	0
124	20230817	174300	14741500	49950	49950	49950	49950	0
125	20230817	174200	14741500	49950	49950	49950	49950	0
126	20230817	174100	14741500	49950	49950	49950	49950	0
127	20230817	174000	14741500	49950	49950	49950	49950	0
128	20230817	173900	14741500	49950	49950	49950	49950	0
129	20230817	173800	14741500	49950	49950	49950	49950	0
130	20230817	173700	14741500	49950	49950	49950	49950	0
131	20230817	173600	14741500	49950	49950	49950	49950	0
132	20230817	173500	14741500	49950	49950	49950	49950	0
133	20230817	173400	14741500	49950	49950	49950	49950	0
134	20230817	173300	14741500	49950	49950	49950	49950	0
135	20230817	173200	14741500	49950	49950	49950	49950	0
136	20230817	173100	14741500	49950	49950	49950	49950	0
137	20230817	173000	14741500	49950	49950	49950	49950	0
138	20230817	172900	14741500	49950	49950	49950	49950	0
139	20230817	172800	14741500	49950	49950	49950	49950	0
140	20230817	172700	14741500	49950	49950	49950	49950	0
141	20230817	172600	14741500	49950	49950	49950	49950	0
142	20230817	172500	14741500	49950	49950	49950	49950	0
143	20230817	172400	14741500	49950	49950	49950	49950	0
144	20230817	172300	14741500	49950	49950	49950	49950	0
145	20230817	172200	14741500	49950	49950	49950	49950	0
146	20230817	172100	14741500	49950	49950	49950	49950	0
147	20230817	172000	14741500	49950	49950	49950	49950	0
148	20230817	171900	14741500	49950	49950	49950	49950	0
149	20230817	171800	14741500	49950	49950	49950	49950	0
150	20230817	171700	14741500	49950	49950	49950	49950	0
151	20230817	171600	14741500	49950	49950	49950	49950	0
152	20230817	171500	14741500	49950	49950	49950	49950	60
153	20230817	171400	14741500	49950	49950	49950	49950	0
154	20230817	171300	14741500	49950	49950	49950	49950	0
155	20230817	171200	14741500	49950	49950	49950	49950	0
156	20230817	171100	14741500	49950	49950	49950	49950	0
157	20230817	171000	14741500	49950	49950	49950	49950	0
158	20230817	170900	14741500	49950	49950	49950	49950	0
159	20230817	170800	14741500	49950	49950	49950	49950	0
160	20230817	170700	14741500	49950	49950	49950	49950	0
161	20230817	170600	14741500	49950	49950	49950	49950	0
162	20230817	170500	14741500	49950	49950	49950	49950	0
163	20230817	170400	14741500	49950	49950	49950	49950	0
164	20230817	170300	14741500	49950	49950	49950	49950	0
165	20230817	170200	14741500	49950	49950	49950	49950	0
166	20230817	170100	14741500	49950	49950	49950	49950	0
167	20230817	170000	14741500	49950	49950	49950	49950	0
168	20230817	165900	14741500	49950	49950	49950	49950	0
169	20230817	165800	14741500	49950	49950	49950	49950	0
170	20230817	165700	14741500	49950	49950	49950	49950	0
171	20230817	165600	14741500	49950	49950	49950	49950	0
172	20230817	165500	14741500	49950	49950	49950	49950	0
173	20230817	165400	14741500	49950	49950	49950	49950	0
174	20230817	165300	14741500	49950	49950	49950	49950	0
175	20230817	165200	14741500	49950	49950	49950	49950	0
176	20230817	165100	14741500	49950	49950	49950	49950	0
177	20230817	165000	14741500	49950	49950	49950	49950	0
178	20230817	164900	14741500	49950	49950	49950	49950	0
179	20230817	164800	14741500	49950	49950	49950	49950	0
180	20230817	164700	14741500	49950	49950	49950	49950	0
181	20230817	164600	14741500	49950	49950	49950	49950	0
182	20230817	164500	14741500	49950	49950	49950	49950	60
183	20230817	164400	14741500	49950	49950	49950	49950	0
184	20230817	164300	14741500	49950	49950	49950	49950	0
185	20230817	164200	14741500	49950	49950	49950	49950	0
186	20230817	164100	14741500	49950	49950	49950	49950	0
187	20230817	164000	14741500	49950	49950	49950	49950	0
188	20230817	163900	14741500	49950	49950	49950	49950	0
189	20230817	163800	14741500	49950	49950	49950	49950	0
190	20230817	163700	14741500	49950	49950	49950	49950	0
191	20230817	163600	14741500	49950	49950	49950	49950	0
192	20230817	163500	14741500	49950	49950	49950	49950	0
193	20230817	163400	14741500	49950	49950	49950	49950	0
194	20230817	163300	14741500	49950	49950	49950	49950	0
195	20230817	163200	14741500	49950	49950	49950	49950	0
196	20230817	163100	14741500	49950	49950	49950	49950	0
197	20230817	163000	14741500	49950	49950	49950	49950	0
198	20230817	162900	14741500	49950	49950	49950	49950	0
199	20230817	162800	14741500	49950	49950	49950	49950	0
200	20230817	162700	14741500	49950	49950	49950	49950	0
201	20230817	162600	14741500	49950	49950	49950	49950	0
202	20230817	162500	14741500	49950	49950	49950	49950	0
203	20230817	162400	14741500	49950	49950	49950	49950	0
204	20230817	162300	14741500	49950	49950	49950	49950	0
205	20230817	162200	14741500	49950	49950	49950	49950	0
206	20230817	162100	14741500	49950	49950	49950	49950	0
207	20230817	162000	14741500	49950	49950	49950	49950	0
208	20230817	161900	14741500	49950	49950	49950	49950	0
209	20230817	161800	14741500	49950	49950	49950	49950	0
210	20230817	161700	14741500	49950	49950	49950	49950	0
211	20230817	161600	14741500	49950	49950	49950	49950	0
212	20230817	161500	14741500	49950	49950	49950	49950	60
213	20230817	161400	14741500	49950	49950	49950	49950	0
214	20230817	161300	14741500	49950	49950	49950	49950	0
215	20230817	161200	14741500	49950	49950	49950	49950	0
216	20230817	161100	14741500	49950	49950	49950	49950	0
217	20230817	161000	14741500	49950	49950	49950	49950	0
218	20230817	160900	14741500	49950	49950	49950	49950	0
219	20230817	160800	14741500	49950	49950	49950	49950	0
220	20230817	160700	14741500	49950	49950	49950	49950	0
221	20230817	160600	14741500	49950	49950	49950	49950	0
222	20230817	160500	14741500	49950	49950	49950	49950	0
223	20230817	160400	14741500	49950	49950	49950	49950	0
224	20230817	160300	14741500	49950	49950	49950	49950	0
225	20230817	160200	14741500	49950	49950	49950	49950	0
226	20230817	160100	14741500	49950	49950	49950	49950	0
227	20230817	160000	14741500	49950	49950	49950	49950	0
228	20230817	155900	14741500	49950	49950	49950	49950	0
229	20230817	155800	14741500	49950	49950	49950	49950	0
230	20230817	155700	14741500	49950	49950	49950	49950	0
231	20230817	155600	14741500	49950	49950	49950	49950	0
232	20230817	155500	14741500	49950	49950	49950	49950	0
233	20230817	155400	14741500	49950	49950	49950	49950	0
234	20230817	155300	14741500	49950	49950	49950	49950	0
235	20230817	155200	14741500	49950	49950	49950	49950	0
236	20230817	155100	14741500	49950	49950	49950	49950	0
237	20230817	155000	14741500	49950	49950	49950	49950	0
238	20230817	154900	14741500	49950	49950	49950	49950	0
239	20230817	154800	14741500	49950	49950	49950	49950	0
240	20230817	154700	14741500	49950	49950	49950	49950	0
241	20230817	154600	14741500	49950	49950	49950	49950	0
242	20230817	154500	14741500	49950	49950	49950	49950	60
243	20230817	154400	14741500	49950	49950	49950	49950	0
244	20230817	154300	14741500	49950	49950	49950	49950	0
245	20230817	154200	14741500	49950	49950	49950	49950	0
246	20230817	154100	14741500	49950	49950	49950	49950	0
247	20230817	154000	14741500	49950	49950	49950	49950	0
248	20230817	153900	14741500	49950	49950	49950	49950	0
249	20230817	153800	14741500	49950	49950	49950	49950	0
250	20230817	153700	14741500	49950	49950	49950	49950	0
251	20230817	153600	14741500	49950	49950	49950	49950	0
252	20230817	153500	14741500	49950	49950	49950	49950	0
253	20230817	153400	14741500	49950	49950	49950	49950	0
254	20230817	153300	14741500	49950	49950	49950	49950	0
255	20230817	153200	14741500	49950	49950	49950	49950	0
256	20230817	153100	14741500	49950	49950	49950	49950	0
257	20230817	153000	14741500	49950	49950	49950	49950	60
258	20230817	152900	11744500	49750	49750	49750	49750	0
259	20230817	152800	11744500	49750	49750	49750	49750	0
260	20230817	152700	11744500	49750	49750	49750	49750	0
261	20230817	152600	11744500	49750	49750	49750	49750	0
262	20230817	152500	11744500	49750	49750	49750	49750	0
263	20230817	152400	11744500	49750	49750	49750	49750	0
264	20230817	152300	11744500	49750	49750	49750	49750	0
265	20230817	152200	11744500	49750	49750	49750	49750	0
266	20230817	152100	11744500	49750	49750	49750	49750	0
267	20230817	152000	11744500	49750	49750	49750	49750	0
268	20230817	151900	11744500	49750	49750	49750	49750	0
269	20230817	151800	11744500	49750	49750	49750	49750	0
270	20230817	151700	11744500	49750	49750	49750	49750	0
271	20230817	151600	11744500	49750	49750	49750	49750	0
272	20230817	151500	11744500	49750	49750	49750	49750	1
273	20230817	151400	11694750	49800	49800	49800	49800	0
274	20230817	151300	11694750	49800	49800	49800	49800	0
275	20230817	151200	11694750	49800	49800	49800	49800	0
276	20230817	151100	11694750	49800	49800	49800	49800	6
277	20230817	151000	11395950	49800	49800	49800	49800	1
278	20230817	150900	11346150	49800	49800	49800	49800	0
279	20230817	150800	11346150	49800	49800	49800	49800	0
280	20230817	150700	11346150	49800	49800	49800	49800	0
281	20230817	150600	11346150	49800	49800	49800	49800	0
282	20230817	150500	11346150	49800	49800	49800	49800	0
283	20230817	150400	11346150	49800	49800	49800	49800	0
284	20230817	150300	11346150	49800	49800	49800	49800	0
285	20230817	150200	11346150	49800	49800	49800	49800	0
286	20230817	150100	11346150	49800	49800	49800	49800	0
287	20230817	150000	11346150	49800	49800	49800	49800	0
288	20230817	145900	11346150	49800	49800	49800	49800	0
289	20230817	145800	11346150	49800	49800	49800	49800	11
290	20230817	145700	10798350	49800	49800	49800	49800	0
291	20230817	145600	10798350	49800	49800	49800	49800	0
292	20230817	145500	10798350	49800	49800	49800	49800	0
293	20230817	145400	10798350	49800	49800	49800	49800	0
294	20230817	145300	10798350	49800	49800	49800	49800	0
295	20230817	145200	10798350	49800	49800	49800	49800	1
296	20230817	145100	10748550	49850	49850	49850	49850	0
297	20230817	145000	10748550	49850	49850	49850	49850	0
298	20230817	144900	10748550	49850	49850	49850	49850	0
299	20230817	144800	10748550	49850	49850	49850	49850	1
300	20230817	144700	10698700	49800	49800	49800	49800	0
301	20230817	144600	10698700	49800	49800	49800	49800	1
302	20230817	144500	10648900	49800	49800	49800	49800	2
303	20230817	144400	10549300	49750	49750	49750	49750	0
304	20230817	144300	10549300	49750	49750	49750	49750	0
305	20230817	144200	10549300	49750	49750	49750	49750	0
306	20230817	144100	10549300	49750	49750	49750	49750	1
307	20230817	144000	10499550	49750	49750	49750	49750	0
308	20230817	143900	10499550	49750	49750	49750	49750	0
309	20230817	143800	10499550	49750	49750	49750	49750	0
310	20230817	143700	10499550	49750	49750	49750	49750	0
311	20230817	143600	10499550	49750	49750	49750	49750	0
312	20230817	143500	10499550	49750	49750	49750	49750	1
313	20230817	143400	10449800	49800	49800	49800	49800	0
314	20230817	143300	10449800	49800	49800	49800	49800	0
315	20230817	143200	10449800	49800	49800	49800	49800	0
316	20230817	143100	10449800	49800	49800	49800	49800	1
317	20230817	143000	10400000	49800	49750	49800	49750	2
318	20230817	142900	10300450	49750	49750	49750	49750	0
319	20230817	142800	10300450	49750	49750	49750	49750	0
320	20230817	142700	10300450	49750	49750	49750	49750	0
321	20230817	142600	10300450	49750	49750	49750	49750	0
322	20230817	142500	10300450	49750	49750	49750	49750	0
323	20230817	142400	10300450	49750	49750	49750	49750	1
324	20230817	142300	10250700	49750	49750	49750	49750	0
325	20230817	142200	10250700	49750	49750	49750	49750	0
326	20230817	142100	10250700	49750	49750	49750	49750	0
327	20230817	142000	10250700	49750	49750	49750	49750	0
328	20230817	141900	10250700	49750	49750	49750	49750	1
329	20230817	141800	10200950	49800	49800	49800	49800	0
330	20230817	141700	10200950	49800	49800	49800	49800	0
331	20230817	141600	10200950	49800	49800	49800	49800	0
332	20230817	141500	10200950	49800	49800	49800	49800	0
333	20230817	141400	10200950	49800	49800	49800	49800	5
334	20230817	141300	9951950	49750	49750	49750	49750	1
335	20230817	141200	9902200	49750	49750	49750	49750	0
336	20230817	141100	9902200	49750	49750	49750	49750	0
337	20230817	141000	9902200	49750	49750	49750	49750	0
338	20230817	140900	9902200	49750	49750	49750	49750	0
339	20230817	140800	9902200	49750	49750	49750	49750	0
340	20230817	140700	9902200	49750	49750	49750	49750	1
341	20230817	140600	9852450	49750	49750	49750	49750	0
342	20230817	140500	9852450	49750	49750	49750	49750	0
343	20230817	140400	9852450	49750	49750	49750	49750	0
344	20230817	140300	9852450	49750	49750	49750	49750	0
345	20230817	140200	9852450	49750	49750	49750	49750	1
346	20230817	140100	9802700	49750	49750	49750	49750	0
347	20230817	140000	9802700	49750	49750	49750	49750	0
348	20230817	135900	9802700	49750	49750	49750	49750	0
349	20230817	135800	9802700	49750	49750	49750	49750	0
350	20230817	135700	9802700	49750	49750	49750	49750	0
351	20230817	135600	9802700	49750	49750	49750	49750	1
352	20230817	135500	9752950	49750	49750	49750	49750	0
353	20230817	135400	9752950	49750	49750	49750	49750	0
354	20230817	135300	9752950	49750	49750	49750	49750	0
355	20230817	135200	9752950	49750	49750	49750	49750	0
356	20230817	135100	9752950	49750	49750	49750	49750	1
357	20230817	135000	9703200	49750	49750	49750	49750	0
358	20230817	134900	9703200	49750	49750	49750	49750	0
359	20230817	134800	9703200	49750	49750	49750	49750	0
360	20230817	134700	9703200	49750	49750	49750	49750	0
361	20230817	134600	9703200	49750	49750	49750	49750	0
362	20230817	134500	9703200	49750	49750	49750	49750	1
363	20230817	134400	9653450	49800	49800	49800	49800	0
364	20230817	134300	9653450	49800	49800	49800	49800	2
365	20230817	134200	9553850	49800	49750	49800	49700	41
366	20230817	134100	7515300	49800	49800	49800	49800	0
367	20230817	134000	7515300	49800	49800	49800	49800	0
368	20230817	133900	7515300	49800	49800	49800	49800	0
369	20230817	133800	7515300	49800	49800	49800	49800	0
370	20230817	133700	7515300	49800	49800	49800	49800	0
371	20230817	133600	7515300	49800	49800	49800	49800	0
372	20230817	133500	7515300	49800	49800	49800	49800	1
373	20230817	133400	7465500	49750	49750	49750	49750	2
374	20230817	133300	7366000	49750	49750	49750	49750	0
375	20230817	133200	7366000	49750	49750	49750	49750	0
376	20230817	133100	7366000	49750	49750	49750	49750	0
377	20230817	133000	7366000	49750	49750	49750	49750	0
378	20230817	132900	7366000	49750	49750	49750	49750	0
379	20230817	132800	7366000	49750	49750	49750	49750	0
380	20230817	132700	7366000	49750	49750	49750	49750	0
381	20230817	132600	7366000	49750	49750	49750	49750	0
382	20230817	132500	7366000	49750	49750	49750	49750	0
383	20230817	132400	7366000	49750	49750	49750	49750	0
384	20230817	132300	7366000	49750	49750	49750	49750	2
385	20230817	132200	7266500	49800	49800	49800	49800	0
386	20230817	132100	7266500	49800	49800	49800	49800	0
387	20230817	132000	7266500	49800	49800	49800	49800	0
388	20230817	131900	7266500	49800	49800	49800	49800	0
389	20230817	131800	7266500	49800	49800	49800	49800	0
390	20230817	131700	7266500	49800	49800	49800	49800	0
391	20230817	131600	7266500	49800	49800	49800	49800	0
392	20230817	131500	7266500	49800	49800	49800	49800	0
393	20230817	131400	7266500	49800	49800	49800	49800	0
394	20230817	131300	7266500	49800	49800	49800	49800	0
395	20230817	131200	7266500	49800	49800	49800	49800	1
396	20230817	131100	7216700	49750	49750	49750	49750	0
397	20230817	131000	7216700	49750	49750	49750	49750	0
398	20230817	130900	7216700	49750	49750	49750	49750	0
399	20230817	130800	7216700	49750	49750	49750	49750	0
400	20230817	130700	7216700	49750	49750	49750	49750	0
401	20230817	130600	7216700	49750	49750	49750	49750	2
402	20230817	130500	7117200	49750	49750	49750	49750	0
403	20230817	130400	7117200	49750	49750	49750	49750	0
404	20230817	130300	7117200	49750	49750	49750	49750	0
405	20230817	130200	7117200	49750	49750	49750	49750	0
406	20230817	130100	7117200	49750	49750	49750	49750	0
407	20230817	130000	7117200	49750	49750	49750	49750	0
408	20230817	125900	7117200	49750	49750	49750	49750	0
409	20230817	125800	7117200	49750	49750	49750	49750	0
410	20230817	125700	7117200	49750	49750	49750	49750	0
411	20230817	125600	7117200	49750	49750	49750	49750	0
412	20230817	125500	7117200	49750	49750	49750	49750	2
413	20230817	125400	7017700	49800	49800	49800	49800	0
414	20230817	125300	7017700	49800	49800	49800	49800	0
415	20230817	125200	7017700	49800	49800	49800	49800	0
416	20230817	125100	7017700	49800	49800	49800	49800	0
417	20230817	125000	7017700	49800	49800	49800	49800	0
418	20230817	124900	7017700	49800	49800	49800	49800	0
419	20230817	124800	7017700	49800	49800	49800	49800	0
420	20230817	124700	7017700	49800	49800	49800	49800	0
421	20230817	124600	7017700	49800	49800	49800	49800	1
422	20230817	124500	6967900	49800	49800	49800	49800	0
423	20230817	124400	6967900	49800	49800	49800	49800	1
424	20230817	124300	6918100	49800	49800	49800	49800	0
425	20230817	124200	6918100	49800	49800	49800	49800	0
426	20230817	124100	6918100	49800	49800	49800	49800	0
427	20230817	124000	6918100	49800	49800	49800	49800	1
428	20230817	123900	6868300	49800	49800	49800	49800	0
429	20230817	123800	6868300	49800	49800	49800	49800	0
430	20230817	123700	6868300	49800	49800	49800	49800	0
431	20230817	123600	6868300	49800	49800	49800	49800	0
432	20230817	123500	6868300	49800	49800	49800	49800	0
433	20230817	123400	6868300	49800	49800	49800	49800	0
434	20230817	123300	6868300	49800	49800	49800	49800	2
435	20230817	123200	6768700	49800	49800	49800	49800	0
436	20230817	123100	6768700	49800	49800	49800	49800	0
437	20230817	123000	6768700	49800	49800	49800	49800	0
438	20230817	122900	6768700	49800	49800	49800	49800	0
439	20230817	122800	6768700	49800	49800	49800	49800	10
440	20230817	122700	6270700	49850	49850	49850	49850	0
441	20230817	122600	6270700	49850	49850	49850	49850	0
442	20230817	122500	6270700	49850	49850	49850	49850	5
443	20230817	122400	6021450	49800	49800	49800	49800	0
444	20230817	122300	6021450	49800	49800	49800	49800	0
445	20230817	122200	6021450	49800	49800	49800	49800	2
446	20230817	122100	5921850	49850	49850	49850	49850	0
447	20230817	122000	5921850	49850	49850	49850	49850	0
448	20230817	121900	5921850	49850	49850	49850	49850	0
449	20230817	121800	5921850	49850	49850	49850	49850	0
450	20230817	121700	5921850	49850	49850	49850	49850	0
451	20230817	121600	5921850	49850	49850	49850	49850	0
452	20230817	121500	5921850	49850	49850	49850	49850	0
453	20230817	121400	5921850	49850	49850	49850	49850	0
454	20230817	121300	5921850	49850	49850	49850	49850	0
455	20230817	121200	5921850	49850	49850	49850	49850	0
456	20230817	121100	5921850	49850	49850	49850	49850	1
457	20230817	121000	5872000	49850	49850	49850	49850	0
458	20230817	120900	5872000	49850	49850	49850	49850	0
459	20230817	120800	5872000	49850	49850	49850	49850	0
460	20230817	120700	5872000	49850	49850	49850	49850	0
461	20230817	120600	5872000	49850	49850	49850	49850	0
462	20230817	120500	5872000	49850	49800	49850	49800	6
463	20230817	120400	5572950	49850	49850	49850	49850	0
464	20230817	120300	5572950	49850	49850	49850	49850	0
465	20230817	120200	5572950	49850	49850	49850	49850	0
466	20230817	120100	5572950	49850	49850	49850	49850	0
467	20230817	120000	5572950	49850	49850	49850	49850	0
468	20230817	115900	5572950	49850	49800	49850	49800	3
469	20230817	115800	5423450	49800	49800	49800	49800	0
470	20230817	115700	5423450	49800	49800	49800	49800	0
471	20230817	115600	5423450	49800	49800	49800	49800	0
472	20230817	115500	5423450	49800	49800	49800	49800	0
473	20230817	115400	5423450	49800	49800	49800	49800	1
474	20230817	115300	5373650	49800	49800	49800	49800	0
475	20230817	115200	5373650	49800	49800	49800	49800	0
476	20230817	115100	5373650	49800	49800	49800	49800	0
477	20230817	115000	5373650	49800	49800	49800	49800	0
478	20230817	114900	5373650	49800	49800	49800	49800	0
479	20230817	114800	5373650	49800	49800	49800	49800	1
480	20230817	114700	5323850	49850	49850	49850	49850	0
481	20230817	114600	5323850	49850	49850	49850	49850	0
482	20230817	114500	5323850	49850	49850	49850	49850	0
483	20230817	114400	5323850	49850	49850	49850	49850	0
484	20230817	114300	5323850	49850	49800	49850	49800	3
485	20230817	114200	5174350	49850	49850	49850	49850	1
486	20230817	114100	5124500	49850	49850	49850	49850	0
487	20230817	114000	5124500	49850	49850	49850	49850	0
488	20230817	113900	5124500	49850	49850	49850	49850	0
489	20230817	113800	5124500	49850	49850	49850	49850	1
490	20230817	113700	5074650	49850	49750	49850	49750	9
491	20230817	113600	4626500	49800	49800	49800	49800	0
492	20230817	113500	4626500	49800	49800	49800	49800	0
493	20230817	113400	4626500	49800	49800	49800	49800	0
494	20230817	113300	4626500	49800	49800	49800	49800	0
495	20230817	113200	4626500	49800	49800	49800	49800	0
496	20230817	113100	4626500	49800	49800	49800	49800	0
497	20230817	113000	4626500	49800	49800	49800	49800	0
498	20230817	112900	4626500	49800	49800	49800	49800	0
499	20230817	112800	4626500	49800	49800	49800	49800	1
500	20230817	112700	4576700	49750	49750	49750	49750	0
501	20230817	112600	4576700	49750	49750	49750	49750	0
502	20230817	112500	4576700	49750	49750	49750	49750	0
503	20230817	112400	4576700	49750	49750	49750	49750	0
504	20230817	112300	4576700	49750	49750	49750	49750	0
505	20230817	112200	4576700	49750	49750	49750	49750	0
506	20230817	112100	4576700	49750	49750	49750	49750	0
507	20230817	112000	4576700	49750	49750	49750	49750	2
508	20230817	111900	4477200	49750	49750	49750	49750	0
509	20230817	111800	4477200	49750	49750	49750	49750	0
510	20230817	111700	4477200	49750	49750	49750	49750	0
511	20230817	111600	4477200	49750	49750	49750	49750	1
512	20230817	111500	4427450	49750	49750	49750	49750	0
513	20230817	111400	4427450	49750	49750	49750	49750	0
514	20230817	111300	4427450	49750	49750	49750	49750	0
515	20230817	111200	4427450	49750	49750	49750	49750	0
516	20230817	111100	4427450	49750	49750	49750	49750	0
517	20230817	111000	4427450	49750	49750	49750	49750	0
518	20230817	110900	4427450	49750	49750	49750	49750	2
519	20230817	110800	4327950	49800	49800	49800	49800	0
520	20230817	110700	4327950	49800	49800	49800	49800	0
521	20230817	110600	4327950	49800	49800	49800	49800	0
522	20230817	110500	4327950	49800	49800	49800	49800	0
523	20230817	110400	4327950	49800	49800	49800	49800	0
524	20230817	110300	4327950	49800	49800	49800	49800	0
525	20230817	110200	4327950	49800	49800	49800	49800	0
526	20230817	110100	4327950	49800	49800	49800	49800	0
527	20230817	110000	4327950	49800	49800	49800	49800	1
528	20230817	105900	4278150	49750	49750	49750	49750	0
529	20230817	105800	4278150	49750	49750	49750	49750	0
530	20230817	105700	4278150	49750	49750	49750	49750	0
531	20230817	105600	4278150	49750	49750	49750	49750	0
532	20230817	105500	4278150	49750	49750	49750	49750	0
533	20230817	105400	4278150	49750	49750	49750	49750	0
534	20230817	105300	4278150	49750	49750	49750	49750	1
535	20230817	105200	4228400	49700	49700	49700	49700	1
536	20230817	105100	4178700	49750	49750	49750	49750	0
537	20230817	105000	4178700	49750	49750	49750	49750	0
538	20230817	104900	4178700	49750	49750	49750	49750	0
539	20230817	104800	4178700	49750	49750	49750	49750	0
540	20230817	104700	4178700	49750	49750	49750	49750	1
541	20230817	104600	4128950	49700	49700	49700	49700	0
542	20230817	104500	4128950	49700	49700	49700	49700	0
543	20230817	104400	4128950	49700	49700	49700	49700	0
544	20230817	104300	4128950	49700	49700	49700	49700	0
545	20230817	104200	4128950	49700	49700	49700	49700	1
546	20230817	104100	4079250	49700	49700	49700	49700	1
547	20230817	104000	4029550	49750	49750	49750	49750	0
548	20230817	103900	4029550	49750	49750	49750	49750	0
549	20230817	103800	4029550	49750	49750	49750	49750	0
550	20230817	103700	4029550	49750	49750	49750	49750	0
551	20230817	103600	4029550	49750	49750	49750	49750	0
552	20230817	103500	4029550	49750	49750	49750	49750	0
553	20230817	103400	4029550	49750	49750	49750	49750	0
554	20230817	103300	4029550	49750	49750	49750	49750	0
555	20230817	103200	4029550	49750	49750	49750	49750	1
556	20230817	103100	3979800	49700	49700	49700	49700	0
557	20230817	103000	3979800	49700	49700	49700	49700	1
558	20230817	102900	3930100	49750	49750	49750	49750	0
559	20230817	102800	3930100	49750	49750	49750	49750	0
560	20230817	102700	3930100	49750	49750	49750	49750	0
561	20230817	102600	3930100	49750	49750	49750	49750	0
562	20230817	102500	3930100	49750	49750	49750	49750	1
563	20230817	102400	3880350	49800	49800	49800	49800	5
564	20230817	102300	3631350	49850	49850	49850	49850	0
565	20230817	102200	3631350	49850	49850	49850	49850	0
566	20230817	102100	3631350	49850	49850	49850	49850	0
567	20230817	102000	3631350	49850	49850	49850	49850	0
568	20230817	101900	3631350	49850	49850	49850	49850	1
569	20230817	101800	3581500	49800	49800	49800	49800	0
570	20230817	101700	3581500	49800	49800	49800	49800	0
571	20230817	101600	3581500	49800	49800	49800	49800	0
572	20230817	101500	3581500	49800	49800	49800	49800	0
573	20230817	101400	3581500	49800	49800	49800	49800	0
574	20230817	101300	3581500	49800	49800	49800	49800	0
575	20230817	101200	3581500	49800	49800	49800	49800	1
576	20230817	101100	3531700	49700	49700	49700	49700	0
577	20230817	101000	3531700	49700	49700	49700	49700	0
578	20230817	100900	3531700	49700	49700	49700	49700	0
579	20230817	100800	3531700	49700	49700	49700	49700	1
580	20230817	100700	3482000	49700	49700	49700	49700	0
581	20230817	100600	3482000	49700	49700	49700	49700	0
582	20230817	100500	3482000	49700	49700	49700	49700	0
583	20230817	100400	3482000	49700	49700	49700	49700	0
584	20230817	100300	3482000	49700	49700	49700	49700	0
585	20230817	100200	3482000	49700	49750	49750	49700	13
586	20230817	100100	2835850	49800	49800	49800	49800	0
587	20230817	100000	2835850	49800	49800	49800	49800	7
588	20230817	095900	2487250	49800	49800	49800	49800	0
589	20230817	095800	2487250	49800	49800	49800	49800	0
590	20230817	095700	2487250	49800	49800	49800	49800	0
591	20230817	095600	2487250	49800	49800	49800	49800	0
592	20230817	095500	2487250	49800	49800	49800	49800	0
593	20230817	095400	2487250	49800	49800	49800	49800	0
594	20230817	095300	2487250	49800	49800	49800	49800	0
595	20230817	095200	2487250	49800	49800	49800	49800	6
596	20230817	095100	2188450	49700	49700	49700	49700	2
597	20230817	095000	2089050	49700	49700	49700	49700	0
598	20230817	094900	2089050	49700	49700	49700	49700	0
599	20230817	094800	2089050	49700	49700	49700	49700	0
600	20230817	094700	2089050	49700	49700	49700	49700	0
601	20230817	094600	2089050	49700	49700	49700	49700	0
602	20230817	094500	2089050	49700	49700	49700	49700	0
603	20230817	094400	2089050	49700	49700	49700	49700	2
604	20230817	094300	1989650	49700	49700	49700	49700	0
605	20230817	094200	1989650	49700	49700	49700	49700	0
606	20230817	094100	1989650	49700	49700	49700	49700	0
607	20230817	094000	1989650	49700	49700	49700	49700	2
608	20230817	093900	1890250	49800	49800	49800	49800	0
609	20230817	093800	1890250	49800	49800	49800	49800	0
610	20230817	093700	1890250	49800	49800	49800	49800	0
611	20230817	093600	1890250	49800	49800	49800	49800	0
612	20230817	093500	1890250	49800	49800	49800	49800	0
613	20230817	093400	1890250	49800	49800	49800	49800	2
614	20230817	093300	1790650	49750	49750	49750	49750	0
615	20230817	093200	1790650	49750	49750	49750	49750	0
616	20230817	093100	1790650	49750	49750	49750	49750	0
617	20230817	093000	1790650	49750	49750	49750	49750	0
618	20230817	092900	1790650	49750	49750	49750	49750	1
619	20230817	092800	1740900	49800	49800	49800	49800	0
620	20230817	092700	1740900	49800	49800	49800	49800	0
621	20230817	092600	1740900	49800	49800	49800	49800	1
622	20230817	092500	1691100	49700	49700	49700	49700	0
623	20230817	092400	1691100	49700	49700	49700	49700	0
624	20230817	092300	1691100	49700	49700	49700	49700	0
625	20230817	092200	1691100	49700	49700	49700	49700	2
626	20230817	092100	1591700	49800	49800	49800	49800	0
627	20230817	092000	1591700	49800	49800	49800	49800	1
628	20230817	091900	1541900	49650	49650	49650	49650	0
629	20230817	091800	1541900	49650	49650	49650	49650	0
630	20230817	091700	1541900	49650	49650	49650	49650	0
631	20230817	091600	1541900	49650	49650	49650	49650	0
632	20230817	091500	1541900	49650	49650	49650	49650	0
633	20230817	091400	1541900	49650	49650	49650	49650	0
634	20230817	091300	1541900	49650	49700	49700	49650	4
635	20230817	091200	1343200	49750	49750	49750	49750	5
636	20230817	091100	1094450	49750	49750	49750	49750	0
637	20230817	091000	1094450	49750	49750	49750	49750	0
638	20230817	090900	1094450	49750	49750	49750	49750	0
639	20230817	090800	1094450	49750	49750	49750	49750	0
640	20230817	090700	1094450	49750	49750	49750	49750	0
641	20230817	090600	1094450	49750	49750	49750	49750	0
642	20230817	090500	1094450	49750	49750	49750	49750	1
643	20230817	090400	1044700	49750	49750	49750	49750	0
644	20230817	090300	1044700	49750	49750	49750	49750	0
645	20230817	090200	1044700	49750	49750	49750	49750	0
646	20230817	090100	1044700	49750	49750	49750	49750	0
647	20230817	090000	1044700	49750	49750	49750	49700	21